date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,14.7,14.73,14.65,14.71,983600.0,11.3535,11.3767,11.3149,11.3612,983600.0
2006-07-18 10:00:00,14.69,14.69,14.64,14.65,4423600.0,11.3458,11.3458,11.3072,11.3149,4423600.0
2006-07-18 10:30:00,14.65,14.65,14.55,14.55,846800.0,11.3149,11.3149,11.2377,11.2377,846800.0
2006-07-18 11:00:00,14.54,14.55,14.51,14.53,398000.0,11.2299,11.2377,11.2068,11.2222,398000.0
2006-07-18 11:30:00,14.53,14.57,14.52,14.56,89600.0,11.2222,11.2531,11.2145,11.2454,89600.0
2006-07-18 12:00:00,14.55,14.55,14.49,14.51,1904800.0,11.2377,11.2377,11.1913,11.2068,1904800.0
2006-07-18 12:30:00,14.52,14.58,14.49,14.5,868400.0,11.2145,11.2608,11.1913,11.199,868400.0
2006-07-18 13:00:00,14.5,14.5,14.42,14.44,248400.0,11.199,11.199,11.1373,11.1527,248400.0
2006-07-18 13:30:00,14.42,14.45,14.39,14.42,318000.0,11.1373,11.1604,11.1141,11.1373,318000.0
2006-07-18 14:00:00,14.42,14.51,14.42,14.51,206400.0,11.1373,11.2068,11.1373,11.2068,206400.0
2006-07-18 14:30:00,14.5,14.61,14.49,14.55,314800.0,11.199,11.284,11.1913,11.2377,314800.0
2006-07-18 15:00:00,14.55,14.56,14.49,14.53,334000.0,11.2377,11.2454,11.1913,11.2222,334000.0
2006-07-18 15:30:00,14.53,14.64,14.53,14.61,87200.0,11.2222,11.3072,11.2222,11.284,87200.0
2006-07-18 16:00:00,14.63,14.67,14.6,14.61,5332800.0,11.2994,11.3303,11.2763,11.284,5332800.0
2006-07-19 09:30:00,14.59,14.79,14.59,14.79,366800.0,11.2686,11.423,11.2686,11.423,366800.0
2006-07-19 10:00:00,14.79,14.95,14.79,14.92,560800.0,11.423,11.5466,11.423,11.5234,560800.0
2006-07-19 10:30:00,14.9,14.98,14.88,14.92,928400.0,11.508,11.5698,11.4925,11.5234,928400.0
2006-07-19 11:00:00,14.92,14.95,14.92,14.94,1290800.0,11.5234,11.5466,11.5234,11.5389,1290800.0
2006-07-19 11:30:00,14.93,14.95,14.91,14.92,226000.0,11.5312,11.5466,11.5157,11.5234,226000.0
2006-07-19 12:00:00,14.91,14.93,14.89,14.9,402800.0,11.5157,11.5312,11.5003,11.508,402800.0
2006-07-19 12:30:00,14.91,14.94,14.89,14.93,133200.0,11.5157,11.5389,11.5003,11.5312,133200.0
2006-07-19 13:00:00,14.95,15.01,14.93,14.99,181600.0,11.5466,11.5929,11.5312,11.5775,181600.0
2006-07-19 13:30:00,15.0,15.0,14.97,14.97,80800.0,11.5852,11.5852,11.562,11.562,80800.0
2006-07-19 14:00:00,14.98,15.03,14.96,15.03,236400.0,11.5698,11.6084,11.5543,11.6084,236400.0
2006-07-19 14:30:00,15.02,15.06,15.01,15.06,273200.0,11.6007,11.6316,11.5929,11.6316,273200.0
2006-07-19 15:00:00,15.05,15.05,15.01,15.03,298000.0,11.6238,11.6238,11.5929,11.6084,298000.0
2006-07-19 15:30:00,15.03,15.04,14.99,15.04,661600.0,11.6084,11.6161,11.5775,11.6161,661600.0
2006-07-19 16:00:00,15.02,15.04,15.01,15.04,44400.0,11.6007,11.6161,11.5929,11.6161,44400.0
2006-07-20 09:30:00,15.11,15.11,14.97,14.97,350800.0,11.6702,11.6702,11.562,11.562,350800.0
2006-07-20 10:00:00,14.98,14.99,14.88,14.91,244000.0,11.5698,11.5775,11.4925,11.5157,244000.0
2006-07-20 10:30:00,14.92,14.93,14.86,14.92,73200.0,11.5234,11.5312,11.4771,11.5234,73200.0
2006-07-20 11:00:00,14.93,14.93,14.86,14.87,495200.0,11.5312,11.5312,11.4771,11.4848,495200.0
2006-07-20 11:30:00,14.87,14.89,14.85,14.88,142800.0,11.4848,11.5003,11.4694,11.4925,142800.0
2006-07-20 12:00:00,14.87,14.88,14.82,14.82,196800.0,11.4848,11.4925,11.4462,11.4462,196800.0
2006-07-20 12:30:00,14.81,14.81,14.78,14.81,57200.0,11.4385,11.4385,11.4153,11.4385,57200.0
2006-07-20 13:00:00,14.83,14.84,14.81,14.82,124000.0,11.4539,11.4616,11.4385,11.4462,124000.0
2006-07-20 13:30:00,14.82,14.82,14.73,14.76,613200.0,11.4462,11.4462,11.3767,11.3999,613200.0
2006-07-20 14:00:00,14.76,14.81,14.7,14.7,240800.0,11.3999,11.4385,11.3535,11.3535,240800.0
2006-07-20 14:30:00,14.7,14.74,14.7,14.72,321600.0,11.3535,11.3844,11.3535,11.369,321600.0
2006-07-20 15:00:00,14.69,14.73,14.65,14.66,337200.0,11.3458,11.3767,11.3149,11.3226,337200.0
2006-07-20 15:30:00,14.65,14.68,14.59,14.6,1041600.0,11.3149,11.3381,11.2686,11.2763,1041600.0
2006-07-20 16:00:00,14.62,14.62,14.58,14.58,3600.0,11.2917,11.2917,11.2608,11.2608,3600.0
2006-07-21 09:30:00,14.6,14.6,14.36,14.38,609200.0,11.2763,11.2763,11.0909,11.1064,609200.0
2006-07-21 10:00:00,14.36,14.4,14.31,14.36,1998400.0,11.0909,11.1218,11.0523,11.0909,1998400.0
2006-07-21 10:30:00,14.36,14.5,14.36,14.49,1030400.0,11.0909,11.199,11.0909,11.1913,1030400.0
2006-07-21 11:00:00,14.47,14.48,14.4,14.4,179200.0,11.1759,11.1836,11.1218,11.1218,179200.0
2006-07-21 11:30:00,14.4,14.47,14.4,14.45,154000.0,11.1218,11.1759,11.1218,11.1604,154000.0
2006-07-21 12:00:00,14.44,14.45,14.32,14.38,471200.0,11.1527,11.1604,11.06,11.1064,471200.0
2006-07-21 12:30:00,14.39,14.39,14.32,14.33,129600.0,11.1141,11.1141,11.06,11.0677,129600.0
2006-07-21 13:00:00,14.33,14.39,14.31,14.34,132000.0,11.0677,11.1141,11.0523,11.0755,132000.0
2006-07-21 13:30:00,14.34,14.42,14.34,14.4,188400.0,11.0755,11.1373,11.0755,11.1218,188400.0
2006-07-21 14:00:00,14.38,14.41,14.36,14.4,173600.0,11.1064,11.1295,11.0909,11.1218,173600.0
2006-07-21 14:30:00,14.41,14.42,14.35,14.36,128000.0,11.1295,11.1373,11.0832,11.0909,128000.0
2006-07-21 15:00:00,14.36,14.41,14.35,14.4,242000.0,11.0909,11.1295,11.0832,11.1218,242000.0
2006-07-21 15:30:00,14.4,14.45,14.4,14.42,1424800.0,11.1218,11.1604,11.1218,11.1373,1424800.0
2006-07-21 16:00:00,14.43,14.43,14.38,14.38,38400.0,11.145,11.145,11.1064,11.1064,38400.0
2006-07-24 09:30:00,14.52,14.63,14.52,14.57,342400.0,11.2145,11.2994,11.2145,11.2531,342400.0
2006-07-24 10:00:00,14.57,14.64,14.53,14.63,299600.0,11.2531,11.3072,11.2222,11.2994,299600.0
2006-07-24 10:30:00,14.64,14.73,14.64,14.71,298000.0,11.3072,11.3767,11.3072,11.3612,298000.0
2006-07-24 11:00:00,14.72,14.72,14.69,14.72,243200.0,11.369,11.369,11.3458,11.369,243200.0
2006-07-24 11:30:00,14.72,14.75,14.72,14.72,202800.0,11.369,11.3921,11.369,11.369,202800.0
2006-07-24 12:00:00,14.73,14.73,14.69,14.71,144400.0,11.3767,11.3767,11.3458,11.3612,144400.0
2006-07-24 12:30:00,14.7,14.7,14.63,14.63,360000.0,11.3535,11.3535,11.2994,11.2994,360000.0
2006-07-24 13:00:00,14.64,14.67,14.62,14.67,112400.0,11.3072,11.3303,11.2917,11.3303,112400.0
2006-07-24 13:30:00,14.66,14.7,14.66,14.69,133200.0,11.3226,11.3535,11.3226,11.3458,133200.0
2006-07-24 14:00:00,14.68,14.69,14.64,14.66,124400.0,11.3381,11.3458,11.3072,11.3226,124400.0
2006-07-24 14:30:00,14.65,14.71,14.65,14.71,136400.0,11.3149,11.3612,11.3149,11.3612,136400.0
2006-07-24 15:00:00,14.69,14.74,14.69,14.74,170400.0,11.3458,11.3844,11.3458,11.3844,170400.0
2006-07-24 15:30:00,14.74,14.76,14.72,14.75,245600.0,11.3844,11.3999,11.369,11.3921,245600.0
2006-07-24 16:00:00,14.75,14.78,14.74,14.78,84400.0,11.3921,11.4153,11.3844,11.4153,84400.0
2006-07-25 09:30:00,14.78,14.86,14.7,14.85,208400.0,11.4153,11.4771,11.3535,11.4694,208400.0
2006-07-25 10:00:00,14.84,14.99,14.84,14.93,215600.0,11.4616,11.5775,11.4616,11.5312,215600.0
2006-07-25 10:30:00,14.93,14.93,14.74,14.79,207600.0,11.5312,11.5312,11.3844,11.423,207600.0
2006-07-25 11:00:00,14.81,14.83,14.76,14.83,133600.0,11.4385,11.4539,11.3999,11.4539,133600.0
2006-07-25 11:30:00,14.81,14.81,14.78,14.79,86800.0,11.4385,11.4385,11.4153,11.423,86800.0
2006-07-25 12:00:00,14.79,14.84,14.77,14.84,45200.0,11.423,11.4616,11.4076,11.4616,45200.0
2006-07-25 12:30:00,14.85,14.88,14.83,14.86,52000.0,11.4694,11.4925,11.4539,11.4771,52000.0
2006-07-25 13:00:00,14.85,14.85,14.81,14.83,69600.0,11.4694,11.4694,11.4385,11.4539,69600.0
2006-07-25 13:30:00,14.83,14.83,14.77,14.8,67600.0,11.4539,11.4539,11.4076,11.4307,67600.0
2006-07-25 14:00:00,14.8,14.81,14.76,14.8,111600.0,11.4307,11.4385,11.3999,11.4307,111600.0
2006-07-25 14:30:00,14.79,14.86,14.79,14.86,85600.0,11.423,11.4771,11.423,11.4771,85600.0
2006-07-25 15:00:00,14.87,14.95,14.87,14.94,117200.0,11.4848,11.5466,11.4848,11.5389,117200.0
2006-07-25 15:30:00,14.95,14.98,14.9,14.9,291600.0,11.5466,11.5698,11.508,11.508,291600.0
2006-07-25 16:00:00,14.91,14.91,14.9,14.9,27600.0,11.5157,11.5157,11.508,11.508,27600.0
2006-07-26 09:30:00,14.85,14.86,14.74,14.77,140800.0,11.4694,11.4771,11.3844,11.4076,140800.0
2006-07-26 10:00:00,14.76,14.76,14.65,14.69,162800.0,11.3999,11.3999,11.3149,11.3458,162800.0
2006-07-26 10:30:00,14.68,14.7,14.65,14.7,123600.0,11.3381,11.3535,11.3149,11.3535,123600.0
2006-07-26 11:00:00,14.71,14.79,14.7,14.74,181600.0,11.3612,11.423,11.3535,11.3844,181600.0
2006-07-26 11:30:00,14.74,14.79,14.74,14.79,156000.0,11.3844,11.423,11.3844,11.423,156000.0
2006-07-26 12:00:00,14.79,14.86,14.79,14.82,167600.0,11.423,11.4771,11.423,11.4462,167600.0
2006-07-26 12:30:00,14.83,14.83,14.8,14.81,223200.0,11.4539,11.4539,11.4307,11.4385,223200.0
2006-07-26 13:00:00,14.82,14.84,14.8,14.82,158000.0,11.4462,11.4616,11.4307,11.4462,158000.0
2006-07-26 13:30:00,14.83,14.9,14.82,14.9,127200.0,11.4539,11.508,11.4462,11.508,127200.0
2006-07-26 14:00:00,14.89,14.93,14.84,14.87,244000.0,11.5003,11.5312,11.4616,11.4848,244000.0
2006-07-26 14:30:00,14.88,14.94,14.88,14.92,209200.0,11.4925,11.5389,11.4925,11.5234,209200.0
2006-07-26 15:00:00,14.91,14.92,14.84,14.88,318000.0,11.5157,11.5234,11.4616,11.4925,318000.0
2006-07-26 15:30:00,14.87,14.9,14.82,14.82,246800.0,11.4848,11.508,11.4462,11.4462,246800.0
2006-07-26 16:00:00,14.82,14.83,14.81,14.81,60800.0,11.4462,11.4539,11.4385,11.4385,60800.0
2006-07-27 09:30:00,14.95,14.99,14.88,14.88,319200.0,11.5466,11.5775,11.4925,11.4925,319200.0
2006-07-27 10:00:00,14.88,14.89,14.82,14.84,184800.0,11.4925,11.5003,11.4462,11.4616,184800.0
2006-07-27 10:30:00,14.84,14.88,14.8,14.85,254000.0,11.4616,11.4925,11.4307,11.4694,254000.0
2006-07-27 11:00:00,14.85,14.91,14.81,14.89,227200.0,11.4694,11.5157,11.4385,11.5003,227200.0
2006-07-27 11:30:00,14.89,14.9,14.85,14.87,80800.0,11.5003,11.508,11.4694,11.4848,80800.0
2006-07-27 12:00:00,14.85,14.9,14.85,14.88,348000.0,11.4694,11.508,11.4694,11.4925,348000.0
2006-07-27 12:30:00,14.87,14.89,14.85,14.85,40400.0,11.4848,11.5003,11.4694,11.4694,40400.0
2006-07-27 13:00:00,14.86,14.86,14.78,14.79,134800.0,11.4771,11.4771,11.4153,11.423,134800.0
2006-07-27 13:30:00,14.78,14.78,14.67,14.67,196000.0,11.4153,11.4153,11.3303,11.3303,196000.0
2006-07-27 14:00:00,14.66,14.69,14.62,14.69,151600.0,11.3226,11.3458,11.2917,11.3458,151600.0
2006-07-27 14:30:00,14.69,14.7,14.65,14.7,54400.0,11.3458,11.3535,11.3149,11.3535,54400.0
2006-07-27 15:00:00,14.69,14.71,14.63,14.64,319600.0,11.3458,11.3612,11.2994,11.3072,319600.0
2006-07-27 15:30:00,14.63,14.67,14.62,14.63,344000.0,11.2994,11.3303,11.2917,11.2994,344000.0
2006-07-27 16:00:00,14.66,14.66,14.65,14.65,66400.0,11.3226,11.3226,11.3149,11.3149,66400.0
2006-07-28 09:30:00,14.72,14.89,14.71,14.82,236400.0,11.369,11.5003,11.3612,11.4462,236400.0
2006-07-28 10:00:00,14.82,14.83,14.72,14.74,161200.0,11.4462,11.4539,11.369,11.3844,161200.0
2006-07-28 10:30:00,14.73,14.81,14.73,14.79,162400.0,11.3767,11.4385,11.3767,11.423,162400.0
2006-07-28 11:00:00,14.82,14.9,14.82,14.88,113600.0,11.4462,11.508,11.4462,11.4925,113600.0
2006-07-28 11:30:00,14.9,14.9,14.84,14.9,45600.0,11.508,11.508,11.4616,11.508,45600.0
2006-07-28 12:00:00,14.88,14.92,14.88,14.91,102800.0,11.4925,11.5234,11.4925,11.5157,102800.0
2006-07-28 12:30:00,14.91,14.93,14.89,14.92,137600.0,11.5157,11.5312,11.5003,11.5234,137600.0
2006-07-28 13:00:00,14.93,14.94,14.87,14.92,55600.0,11.5312,11.5389,11.4848,11.5234,55600.0
2006-07-28 13:30:00,14.93,14.93,14.87,14.89,85600.0,11.5312,11.5312,11.4848,11.5003,85600.0
2006-07-28 14:00:00,14.89,14.94,14.89,14.9,60800.0,11.5003,11.5389,11.5003,11.508,60800.0
2006-07-28 14:30:00,14.9,14.93,14.89,14.92,82400.0,11.508,11.5312,11.5003,11.5234,82400.0
2006-07-28 15:00:00,14.92,14.93,14.89,14.92,115600.0,11.5234,11.5312,11.5003,11.5234,115600.0
2006-07-28 15:30:00,14.92,14.95,14.91,14.93,121600.0,11.5234,11.5466,11.5157,11.5312,121600.0
2006-07-28 16:00:00,14.93,14.94,14.93,14.93,25200.0,11.5312,11.5389,11.5312,11.5312,25200.0
2006-07-31 09:30:00,14.93,14.93,14.88,14.9,518000.0,11.5312,11.5312,11.4925,11.508,518000.0
2006-07-31 10:00:00,14.9,14.96,14.87,14.96,95200.0,11.508,11.5543,11.4848,11.5543,95200.0
2006-07-31 10:30:00,14.95,14.95,14.9,14.94,77200.0,11.5466,11.5466,11.508,11.5389,77200.0
2006-07-31 11:00:00,14.94,14.96,14.9,14.9,190800.0,11.5389,11.5543,11.508,11.508,190800.0
2006-07-31 11:30:00,14.91,14.93,14.89,14.92,39200.0,11.5157,11.5312,11.5003,11.5234,39200.0
2006-07-31 12:00:00,14.91,14.94,14.91,14.94,196400.0,11.5157,11.5389,11.5157,11.5389,196400.0
2006-07-31 12:30:00,14.94,14.94,14.9,14.9,90400.0,11.5389,11.5389,11.508,11.508,90400.0
2006-07-31 13:00:00,14.9,14.92,14.89,14.9,37600.0,11.508,11.5234,11.5003,11.508,37600.0
2006-07-31 13:30:00,14.91,14.98,14.91,14.97,101200.0,11.5157,11.5698,11.5157,11.562,101200.0
2006-07-31 14:00:00,14.96,14.99,14.96,14.99,96400.0,11.5543,11.5775,11.5543,11.5775,96400.0
2006-07-31 14:30:00,14.99,14.99,14.95,14.96,155200.0,11.5775,11.5775,11.5466,11.5543,155200.0
2006-07-31 15:00:00,14.97,15.02,14.97,14.98,106800.0,11.562,11.6007,11.562,11.5698,106800.0
2006-07-31 15:30:00,14.99,15.02,14.98,14.98,149200.0,11.5775,11.6007,11.5698,11.5698,149200.0
2006-07-31 16:00:00,14.98,14.98,14.98,14.98,8000.0,11.5698,11.5698,11.5698,11.5698,8000.0
2006-08-01 09:30:00,14.87,14.88,14.77,14.8,585200.0,11.4848,11.4925,11.4076,11.4307,585200.0
2006-08-01 10:00:00,14.81,14.81,14.7,14.75,251200.0,11.4385,11.4385,11.3535,11.3921,251200.0
2006-08-01 10:30:00,14.76,14.8,14.73,14.73,265600.0,11.3999,11.4307,11.3767,11.3767,265600.0
2006-08-01 11:00:00,14.73,14.78,14.73,14.76,176800.0,11.3767,11.4153,11.3767,11.3999,176800.0
2006-08-01 11:30:00,14.77,14.79,14.76,14.78,70800.0,11.4076,11.423,11.3999,11.4153,70800.0
2006-08-01 12:00:00,14.79,14.81,14.78,14.8,115200.0,11.423,11.4385,11.4153,11.4307,115200.0
2006-08-01 12:30:00,14.79,14.8,14.77,14.78,46800.0,11.423,11.4307,11.4076,11.4153,46800.0
2006-08-01 13:00:00,14.78,14.79,14.76,14.76,104800.0,11.4153,11.423,11.3999,11.3999,104800.0
2006-08-01 13:30:00,14.76,14.78,14.74,14.76,142000.0,11.3999,11.4153,11.3844,11.3999,142000.0
2006-08-01 14:00:00,14.79,14.79,14.73,14.74,47200.0,11.423,11.423,11.3767,11.3844,47200.0
2006-08-01 14:30:00,14.75,14.76,14.72,14.74,44000.0,11.3921,11.3999,11.369,11.3844,44000.0
2006-08-01 15:00:00,14.75,14.76,14.72,14.75,87200.0,11.3921,11.3999,11.369,11.3921,87200.0
2006-08-01 15:30:00,14.77,14.83,14.75,14.79,286400.0,11.4076,11.4539,11.3921,11.423,286400.0
2006-08-01 16:00:00,14.78,14.79,14.77,14.78,97200.0,11.4153,11.423,11.4076,11.4153,97200.0
2006-08-02 09:30:00,14.83,14.94,14.83,14.89,239200.0,11.4539,11.5389,11.4539,11.5003,239200.0
2006-08-02 10:00:00,14.9,14.92,14.86,14.88,559600.0,11.508,11.5234,11.4771,11.4925,559600.0
2006-08-02 10:30:00,14.87,14.91,14.87,14.9,107200.0,11.4848,11.5157,11.4848,11.508,107200.0
2006-08-02 11:00:00,14.88,14.97,14.88,14.94,106400.0,11.4925,11.562,11.4925,11.5389,106400.0
2006-08-02 11:30:00,14.94,14.97,14.92,14.97,77600.0,11.5389,11.562,11.5234,11.562,77600.0
2006-08-02 12:00:00,14.97,14.98,14.95,14.96,103200.0,11.562,11.5698,11.5466,11.5543,103200.0
2006-08-02 12:30:00,14.95,14.97,14.95,14.96,52000.0,11.5466,11.562,11.5466,11.5543,52000.0
2006-08-02 13:00:00,14.97,14.98,14.96,14.97,58400.0,11.562,11.5698,11.5543,11.562,58400.0
2006-08-02 13:30:00,14.97,14.98,14.96,14.98,56400.0,11.562,11.5698,11.5543,11.5698,56400.0
2006-08-02 14:00:00,14.99,15.01,14.94,14.94,345600.0,11.5775,11.5929,11.5389,11.5389,345600.0
2006-08-02 14:30:00,14.94,14.94,14.9,14.9,108800.0,11.5389,11.5389,11.508,11.508,108800.0
2006-08-02 15:00:00,14.9,14.9,14.82,14.85,243200.0,11.508,11.508,11.4462,11.4694,243200.0
2006-08-02 15:30:00,14.86,14.93,14.86,14.9,153200.0,11.4771,11.5312,11.4771,11.508,153200.0
2006-08-02 16:00:00,14.89,14.9,14.89,14.9,134000.0,11.5003,11.508,11.5003,11.508,134000.0
2006-08-03 09:30:00,14.78,14.81,14.75,14.77,399200.0,11.4153,11.4385,11.3921,11.4076,399200.0
2006-08-03 10:00:00,14.77,14.87,14.76,14.85,428400.0,11.4076,11.4848,11.3999,11.4694,428400.0
2006-08-03 10:30:00,14.85,14.88,14.8,14.88,267600.0,11.4694,11.4925,11.4307,11.4925,267600.0
2006-08-03 11:00:00,14.89,14.9,14.85,14.85,65200.0,11.5003,11.508,11.4694,11.4694,65200.0
2006-08-03 11:30:00,14.85,14.87,14.84,14.85,66800.0,11.4694,11.4848,11.4616,11.4694,66800.0
2006-08-03 12:00:00,14.85,14.89,14.85,14.89,32400.0,11.4694,11.5003,11.4694,11.5003,32400.0
2006-08-03 12:30:00,14.91,14.92,14.89,14.91,20400.0,11.5157,11.5234,11.5003,11.5157,20400.0
2006-08-03 13:00:00,14.93,15.02,14.92,15.0,472000.0,11.5312,11.6007,11.5234,11.5852,472000.0
2006-08-03 13:30:00,15.0,15.08,14.98,15.07,56400.0,11.5852,11.647,11.5698,11.6393,56400.0
2006-08-03 14:00:00,15.08,15.11,15.05,15.07,79600.0,11.647,11.6702,11.6238,11.6393,79600.0
2006-08-03 14:30:00,15.07,15.13,15.06,15.12,70800.0,11.6393,11.6856,11.6316,11.6779,70800.0
2006-08-03 15:00:00,15.13,15.13,15.08,15.11,257200.0,11.6856,11.6856,11.647,11.6702,257200.0
2006-08-03 15:30:00,15.12,15.12,15.05,15.08,131600.0,11.6779,11.6779,11.6238,11.647,131600.0
2006-08-03 16:00:00,15.09,15.09,15.07,15.07,34800.0,11.6547,11.6547,11.6393,11.6393,34800.0
2006-08-04 09:30:00,15.29,15.35,15.25,15.29,1736800.0,11.8092,11.8555,11.7783,11.8092,1736800.0
2006-08-04 10:00:00,15.29,15.33,15.19,15.21,905200.0,11.8092,11.8401,11.732,11.7474,905200.0
2006-08-04 10:30:00,15.22,15.24,15.18,15.19,68800.0,11.7551,11.7706,11.7242,11.732,68800.0
2006-08-04 11:00:00,15.2,15.21,15.15,15.21,87200.0,11.7397,11.7474,11.7011,11.7474,87200.0
2006-08-04 11:30:00,15.21,15.21,15.11,15.11,179600.0,11.7474,11.7474,11.6702,11.6702,179600.0
2006-08-04 12:00:00,15.11,15.12,15.02,15.03,297600.0,11.6702,11.6779,11.6007,11.6084,297600.0
2006-08-04 12:30:00,15.04,15.06,15.0,15.01,156800.0,11.6161,11.6316,11.5852,11.5929,156800.0
2006-08-04 13:00:00,15.01,15.04,14.94,14.97,498800.0,11.5929,11.6161,11.5389,11.562,498800.0
2006-08-04 13:30:00,14.95,14.99,14.93,14.96,38800.0,11.5466,11.5775,11.5312,11.5543,38800.0
2006-08-04 14:00:00,14.94,14.99,14.9,14.92,324800.0,11.5389,11.5775,11.508,11.5234,324800.0
2006-08-04 14:30:00,14.9,14.95,14.89,14.9,340000.0,11.508,11.5466,11.5003,11.508,340000.0
2006-08-04 15:00:00,14.92,14.99,14.88,14.98,59600.0,11.5234,11.5775,11.4925,11.5698,59600.0
2006-08-04 15:30:00,15.0,15.02,14.97,15.0,188400.0,11.5852,11.6007,11.562,11.5852,188400.0
2006-08-04 16:00:00,15.01,15.01,15.01,15.01,24400.0,11.5929,11.5929,11.5929,11.5929,24400.0
2006-08-07 09:30:00,14.99,14.99,14.86,14.9,284800.0,11.5775,11.5775,11.4771,11.508,284800.0
2006-08-07 10:00:00,14.89,14.94,14.88,14.9,140800.0,11.5003,11.5389,11.4925,11.508,140800.0
2006-08-07 10:30:00,14.9,14.9,14.87,14.87,24800.0,11.508,11.508,11.4848,11.4848,24800.0
2006-08-07 11:00:00,14.86,14.86,14.82,14.84,205200.0,11.4771,11.4771,11.4462,11.4616,205200.0
2006-08-07 11:30:00,14.83,14.89,14.83,14.89,41200.0,11.4539,11.5003,11.4539,11.5003,41200.0
2006-08-07 12:00:00,14.91,14.91,14.88,14.9,32400.0,11.5157,11.5157,11.4925,11.508,32400.0
2006-08-07 12:30:00,14.9,14.96,14.9,14.94,106400.0,11.508,11.5543,11.508,11.5389,106400.0
2006-08-07 13:00:00,14.94,14.96,14.93,14.96,126400.0,11.5389,11.5543,11.5312,11.5543,126400.0
2006-08-07 13:30:00,14.95,14.97,14.92,14.92,122800.0,11.5466,11.562,11.5234,11.5234,122800.0
2006-08-07 14:00:00,14.92,14.93,14.88,14.88,76000.0,11.5234,11.5312,11.4925,11.4925,76000.0
2006-08-07 14:30:00,14.87,14.88,14.85,14.87,34400.0,11.4848,11.4925,11.4694,11.4848,34400.0
2006-08-07 15:00:00,14.87,14.9,14.83,14.88,40800.0,11.4848,11.508,11.4539,11.4925,40800.0
2006-08-07 15:30:00,14.87,14.92,14.87,14.9,66000.0,11.4848,11.5234,11.4848,11.508,66000.0
2006-08-07 16:00:00,14.88,14.94,14.88,14.94,22000.0,11.4925,11.5389,11.4925,11.5389,22000.0
2006-08-08 09:30:00,14.94,15.0,14.89,14.93,219200.0,11.5389,11.5852,11.5003,11.5312,219200.0
2006-08-08 10:00:00,14.95,14.97,14.94,14.96,69200.0,11.5466,11.562,11.5389,11.5543,69200.0
2006-08-08 10:30:00,14.95,14.96,14.92,14.93,83200.0,11.5466,11.5543,11.5234,11.5312,83200.0
2006-08-08 11:00:00,14.93,14.96,14.91,14.95,91600.0,11.5312,11.5543,11.5157,11.5466,91600.0
2006-08-08 11:30:00,14.96,14.96,14.92,14.93,57200.0,11.5543,11.5543,11.5234,11.5312,57200.0
2006-08-08 12:00:00,14.93,14.95,14.93,14.94,49200.0,11.5312,11.5466,11.5312,11.5389,49200.0
2006-08-08 12:30:00,14.94,14.94,14.93,14.93,83600.0,11.5389,11.5389,11.5312,11.5312,83600.0
2006-08-08 13:00:00,14.93,14.94,14.92,14.93,48800.0,11.5312,11.5389,11.5234,11.5312,48800.0
2006-08-08 13:30:00,14.92,14.92,14.89,14.89,330000.0,11.5234,11.5234,11.5003,11.5003,330000.0
2006-08-08 14:00:00,14.89,15.04,14.82,14.82,591600.0,11.5003,11.6161,11.4462,11.4462,591600.0
2006-08-08 14:30:00,14.84,14.9,14.81,14.83,789200.0,11.4616,11.508,11.4385,11.4539,789200.0
2006-08-08 15:00:00,14.83,14.86,14.75,14.76,426000.0,11.4539,11.4771,11.3921,11.3999,426000.0
2006-08-08 15:30:00,14.76,14.79,14.72,14.74,315200.0,11.3999,11.423,11.369,11.3844,315200.0
2006-08-08 16:00:00,14.74,14.74,14.74,14.74,30000.0,11.3844,11.3844,11.3844,11.3844,30000.0
2006-08-09 09:30:00,14.91,14.96,14.85,14.86,520400.0,11.5157,11.5543,11.4694,11.4771,520400.0
2006-08-09 10:00:00,14.85,14.87,14.8,14.8,144000.0,11.4694,11.4848,11.4307,11.4307,144000.0
2006-08-09 10:30:00,14.81,14.82,14.76,14.78,234800.0,11.4385,11.4462,11.3999,11.4153,234800.0
2006-08-09 11:00:00,14.78,14.85,14.78,14.84,440800.0,11.4153,11.4694,11.4153,11.4616,440800.0
2006-08-09 11:30:00,14.84,14.93,14.84,14.9,90400.0,11.4616,11.5312,11.4616,11.508,90400.0
2006-08-09 12:00:00,14.88,14.9,14.85,14.86,122400.0,11.4925,11.508,11.4694,11.4771,122400.0
2006-08-09 12:30:00,14.87,14.87,14.81,14.82,36800.0,11.4848,11.4848,11.4385,11.4462,36800.0
2006-08-09 13:00:00,14.82,14.85,14.79,14.81,54800.0,11.4462,11.4694,11.423,11.4385,54800.0
2006-08-09 13:30:00,14.8,14.83,14.79,14.82,108000.0,11.4307,11.4539,11.423,11.4462,108000.0
2006-08-09 14:00:00,14.81,14.82,14.78,14.79,37600.0,11.4385,11.4462,11.4153,11.423,37600.0
2006-08-09 14:30:00,14.79,14.8,14.67,14.67,220800.0,11.423,11.4307,11.3303,11.3303,220800.0
2006-08-09 15:00:00,14.66,14.69,14.64,14.64,306800.0,11.3226,11.3458,11.3072,11.3072,306800.0
2006-08-09 15:30:00,14.63,14.67,14.61,14.65,372800.0,11.2994,11.3303,11.284,11.3149,372800.0
2006-08-09 16:00:00,14.65,14.65,14.63,14.63,90000.0,11.3149,11.3149,11.2994,11.2994,90000.0
2006-08-10 09:30:00,14.52,14.62,14.5,14.6,347600.0,11.2145,11.2917,11.199,11.2763,347600.0
2006-08-10 10:00:00,14.59,14.61,14.55,14.61,1985200.0,11.2686,11.284,11.2377,11.284,1985200.0
2006-08-10 10:30:00,14.62,14.66,14.56,14.59,121200.0,11.2917,11.3226,11.2454,11.2686,121200.0
2006-08-10 11:00:00,14.6,14.67,14.58,14.65,86000.0,11.2763,11.3303,11.2608,11.3149,86000.0
2006-08-10 11:30:00,14.65,14.66,14.61,14.66,64400.0,11.3149,11.3226,11.284,11.3226,64400.0
2006-08-10 12:00:00,14.67,14.67,14.63,14.65,38800.0,11.3303,11.3303,11.2994,11.3149,38800.0
2006-08-10 12:30:00,14.65,14.67,14.64,14.65,31200.0,11.3149,11.3303,11.3072,11.3149,31200.0
2006-08-10 13:00:00,14.66,14.66,14.62,14.64,39600.0,11.3226,11.3226,11.2917,11.3072,39600.0
2006-08-10 13:30:00,14.65,14.74,14.65,14.72,89200.0,11.3149,11.3844,11.3149,11.369,89200.0
2006-08-10 14:00:00,14.73,14.78,14.73,14.74,77200.0,11.3767,11.4153,11.3767,11.3844,77200.0
2006-08-10 14:30:00,14.73,14.74,14.68,14.69,103200.0,11.3767,11.3844,11.3381,11.3458,103200.0
2006-08-10 15:00:00,14.69,14.72,14.66,14.71,278800.0,11.3458,11.369,11.3226,11.3612,278800.0
2006-08-10 15:30:00,14.7,14.77,14.7,14.74,63200.0,11.3535,11.4076,11.3535,11.3844,63200.0
2006-08-10 16:00:00,14.72,14.72,14.72,14.72,13200.0,11.369,11.369,11.369,11.369,13200.0
2006-08-11 09:30:00,14.67,14.67,14.61,14.61,34800.0,11.3303,11.3303,11.284,11.284,34800.0
2006-08-11 10:00:00,14.61,14.65,14.58,14.64,64800.0,11.284,11.3149,11.2608,11.3072,64800.0
2006-08-11 10:30:00,14.64,14.65,14.62,14.64,31200.0,11.3072,11.3149,11.2917,11.3072,31200.0
2006-08-11 11:00:00,14.63,14.64,14.6,14.61,488400.0,11.2994,11.3072,11.2763,11.284,488400.0
2006-08-11 11:30:00,14.6,14.63,14.58,14.58,204000.0,11.2763,11.2994,11.2608,11.2608,204000.0
2006-08-11 12:00:00,14.57,14.59,14.56,14.59,145200.0,11.2531,11.2686,11.2454,11.2686,145200.0
2006-08-11 12:30:00,14.6,14.61,14.56,14.57,118800.0,11.2763,11.284,11.2454,11.2531,118800.0
2006-08-11 13:00:00,14.58,14.58,14.53,14.55,110800.0,11.2608,11.2608,11.2222,11.2377,110800.0
2006-08-11 13:30:00,14.54,14.61,14.53,14.6,145600.0,11.2299,11.284,11.2222,11.2763,145600.0
2006-08-11 14:00:00,14.6,14.63,14.59,14.59,106000.0,11.2763,11.2994,11.2686,11.2686,106000.0
2006-08-11 14:30:00,14.58,14.62,14.57,14.61,61600.0,11.2608,11.2917,11.2531,11.284,61600.0
2006-08-11 15:00:00,14.61,14.62,14.58,14.61,135200.0,11.284,11.2917,11.2608,11.284,135200.0
2006-08-11 15:30:00,14.63,14.63,14.59,14.59,456800.0,11.2994,11.2994,11.2686,11.2686,456800.0
2006-08-11 16:00:00,14.6,14.6,14.59,14.6,28000.0,11.2763,11.2763,11.2686,11.2763,28000.0
2006-08-14 09:30:00,14.7,14.72,14.67,14.68,523600.0,11.3535,11.369,11.3303,11.3381,523600.0
2006-08-14 10:00:00,14.68,14.7,14.67,14.68,149200.0,11.3381,11.3535,11.3303,11.3381,149200.0
2006-08-14 10:30:00,14.69,14.73,14.69,14.73,78000.0,11.3458,11.3767,11.3458,11.3767,78000.0
2006-08-14 11:00:00,14.73,14.81,14.73,14.8,116800.0,11.3767,11.4385,11.3767,11.4307,116800.0
2006-08-14 11:30:00,14.79,14.83,14.79,14.83,186800.0,11.423,11.4539,11.423,11.4539,186800.0
2006-08-14 12:00:00,14.82,14.83,14.81,14.82,58800.0,11.4462,11.4539,11.4385,11.4462,58800.0
2006-08-14 12:30:00,14.82,14.82,14.8,14.8,65600.0,11.4462,11.4462,11.4307,11.4307,65600.0
2006-08-14 13:00:00,14.8,14.8,14.78,14.78,16000.0,11.4307,11.4307,11.4153,11.4153,16000.0
2006-08-14 13:30:00,14.77,14.79,14.74,14.74,58000.0,11.4076,11.423,11.3844,11.3844,58000.0
2006-08-14 14:00:00,14.75,14.76,14.68,14.7,173600.0,11.3921,11.3999,11.3381,11.3535,173600.0
2006-08-14 14:30:00,14.7,14.72,14.63,14.63,156000.0,11.3535,11.369,11.2994,11.2994,156000.0
2006-08-14 15:00:00,14.62,14.64,14.61,14.63,87200.0,11.2917,11.3072,11.284,11.2994,87200.0
2006-08-14 15:30:00,14.63,14.66,14.61,14.63,156800.0,11.2994,11.3226,11.284,11.2994,156800.0
2006-08-14 16:00:00,14.62,14.65,14.62,14.65,54400.0,11.2917,11.3149,11.2917,11.3149,54400.0
2006-08-15 09:30:00,14.86,14.9,14.81,14.81,306400.0,11.4771,11.508,11.4385,11.4385,306400.0
2006-08-15 10:00:00,14.83,14.86,14.79,14.83,64000.0,11.4539,11.4771,11.423,11.4539,64000.0
2006-08-15 10:30:00,14.83,14.9,14.83,14.88,52400.0,11.4539,11.508,11.4539,11.4925,52400.0
2006-08-15 11:00:00,14.88,14.91,14.87,14.9,74800.0,11.4925,11.5157,11.4848,11.508,74800.0
2006-08-15 11:30:00,14.89,14.9,14.86,14.86,114400.0,11.5003,11.508,11.4771,11.4771,114400.0
2006-08-15 12:00:00,14.85,14.88,14.85,14.87,30800.0,11.4694,11.4925,11.4694,11.4848,30800.0
2006-08-15 12:30:00,14.88,14.9,14.87,14.9,61200.0,11.4925,11.508,11.4848,11.508,61200.0
2006-08-15 13:00:00,14.9,14.9,14.84,14.85,57600.0,11.508,11.508,11.4616,11.4694,57600.0
2006-08-15 13:30:00,14.86,14.88,14.85,14.85,59600.0,11.4771,11.4925,11.4694,11.4694,59600.0
2006-08-15 14:00:00,14.87,14.91,14.85,14.89,115200.0,11.4848,11.5157,11.4694,11.5003,115200.0
2006-08-15 14:30:00,14.91,14.95,14.9,14.95,357200.0,11.5157,11.5466,11.508,11.5466,357200.0
2006-08-15 15:00:00,14.94,14.95,14.92,14.95,72000.0,11.5389,11.5466,11.5234,11.5466,72000.0
2006-08-15 15:30:00,14.95,14.96,14.93,14.96,188800.0,11.5466,11.5543,11.5312,11.5543,188800.0
2006-08-15 16:00:00,14.95,14.96,14.95,14.96,28400.0,11.5466,11.5543,11.5466,11.5543,28400.0
2006-08-16 09:30:00,15.06,15.1,15.03,15.05,2224400.0,11.6316,11.6625,11.6084,11.6238,2224400.0
2006-08-16 10:00:00,15.05,15.06,15.01,15.02,564000.0,11.6238,11.6316,11.5929,11.6007,564000.0
2006-08-16 10:30:00,15.02,15.11,15.01,15.1,383600.0,11.6007,11.6702,11.5929,11.6625,383600.0
2006-08-16 11:00:00,15.09,15.09,15.06,15.06,301600.0,11.6547,11.6547,11.6316,11.6316,301600.0
2006-08-16 11:30:00,15.06,15.11,15.06,15.08,613200.0,11.6316,11.6702,11.6316,11.647,613200.0
2006-08-16 12:00:00,15.08,15.13,15.08,15.12,362800.0,11.647,11.6856,11.647,11.6779,362800.0
2006-08-16 12:30:00,15.12,15.14,15.1,15.11,260000.0,11.6779,11.6933,11.6625,11.6702,260000.0
2006-08-16 13:00:00,15.1,15.13,15.08,15.09,59600.0,11.6625,11.6856,11.647,11.6547,59600.0
2006-08-16 13:30:00,15.09,15.11,15.08,15.11,101200.0,11.6547,11.6702,11.647,11.6702,101200.0
2006-08-16 14:00:00,15.11,15.13,15.08,15.1,94400.0,11.6702,11.6856,11.647,11.6625,94400.0
2006-08-16 14:30:00,15.1,15.15,15.1,15.15,235200.0,11.6625,11.7011,11.6625,11.7011,235200.0
2006-08-16 15:00:00,15.16,15.19,15.15,15.18,208400.0,11.7088,11.732,11.7011,11.7242,208400.0
2006-08-16 15:30:00,15.18,15.2,15.18,15.19,122400.0,11.7242,11.7397,11.7242,11.732,122400.0
2006-08-16 16:00:00,15.18,15.18,15.18,15.18,400.0,11.7242,11.7242,11.7242,11.7242,400.0
2006-08-17 09:30:00,15.17,15.19,15.15,15.17,296400.0,11.7165,11.732,11.7011,11.7165,296400.0
2006-08-17 10:00:00,15.16,15.2,15.16,15.17,178800.0,11.7088,11.7397,11.7088,11.7165,178800.0
2006-08-17 10:30:00,15.16,15.2,15.15,15.19,277600.0,11.7088,11.7397,11.7011,11.732,277600.0
2006-08-17 11:00:00,15.19,15.25,15.18,15.25,294400.0,11.732,11.7783,11.7242,11.7783,294400.0
2006-08-17 11:30:00,15.24,15.26,15.22,15.23,111600.0,11.7706,11.786,11.7551,11.7629,111600.0
2006-08-17 12:00:00,15.22,15.27,15.22,15.26,120000.0,11.7551,11.7938,11.7551,11.786,120000.0
2006-08-17 12:30:00,15.26,15.27,15.24,15.25,132400.0,11.786,11.7938,11.7706,11.7783,132400.0
2006-08-17 13:00:00,15.26,15.27,15.24,15.26,112800.0,11.786,11.7938,11.7706,11.786,112800.0
2006-08-17 13:30:00,15.25,15.25,15.19,15.19,69200.0,11.7783,11.7783,11.732,11.732,69200.0
2006-08-17 14:00:00,15.2,15.21,15.15,15.15,272800.0,11.7397,11.7474,11.7011,11.7011,272800.0
2006-08-17 14:30:00,15.15,15.19,15.13,15.17,141600.0,11.7011,11.732,11.6856,11.7165,141600.0
2006-08-17 15:00:00,15.18,15.2,15.17,15.18,118800.0,11.7242,11.7397,11.7165,11.7242,118800.0
2006-08-17 15:30:00,15.18,15.21,15.18,15.2,102400.0,11.7242,11.7474,11.7242,11.7397,102400.0
2006-08-17 16:00:00,15.18,15.18,15.18,15.18,38800.0,11.7242,11.7242,11.7242,11.7242,38800.0
2006-08-18 09:30:00,15.24,15.24,15.07,15.07,246800.0,11.7706,11.7706,11.6393,11.6393,246800.0
2006-08-18 10:00:00,15.08,15.1,15.07,15.07,86800.0,11.647,11.6625,11.6393,11.6393,86800.0
2006-08-18 10:30:00,15.09,15.12,15.07,15.1,131200.0,11.6547,11.6779,11.6393,11.6625,131200.0
2006-08-18 11:00:00,15.1,15.13,15.1,15.12,100400.0,11.6625,11.6856,11.6625,11.6779,100400.0
2006-08-18 11:30:00,15.11,15.13,15.1,15.12,28400.0,11.6702,11.6856,11.6625,11.6779,28400.0
2006-08-18 12:00:00,15.13,15.14,15.13,15.14,20000.0,11.6856,11.6933,11.6856,11.6933,20000.0
2006-08-18 12:30:00,15.15,15.15,15.12,15.13,66400.0,11.7011,11.7011,11.6779,11.6856,66400.0
2006-08-18 13:00:00,15.13,15.15,15.12,15.13,37600.0,11.6856,11.7011,11.6779,11.6856,37600.0
2006-08-18 13:30:00,15.13,15.16,15.13,15.14,22800.0,11.6856,11.7088,11.6856,11.6933,22800.0
2006-08-18 14:00:00,15.12,15.16,15.12,15.15,16400.0,11.6779,11.7088,11.6779,11.7011,16400.0
2006-08-18 14:30:00,15.17,15.19,15.16,15.16,68800.0,11.7165,11.732,11.7088,11.7088,68800.0
2006-08-18 15:00:00,15.16,15.21,15.16,15.21,56000.0,11.7088,11.7474,11.7088,11.7474,56000.0
2006-08-18 15:30:00,15.21,15.24,15.21,15.22,337200.0,11.7474,11.7706,11.7474,11.7551,337200.0
2006-08-18 16:00:00,15.22,15.23,15.22,15.23,9200.0,11.7551,11.7629,11.7551,11.7629,9200.0
2006-08-21 09:30:00,15.2,15.2,15.12,15.13,976000.0,11.7397,11.7397,11.6779,11.6856,976000.0
2006-08-21 10:00:00,15.11,15.14,15.1,15.11,223600.0,11.6702,11.6933,11.6625,11.6702,223600.0
2006-08-21 10:30:00,15.11,15.13,15.1,15.11,48000.0,11.6702,11.6856,11.6625,11.6702,48000.0
2006-08-21 11:00:00,15.11,15.11,15.06,15.08,85200.0,11.6702,11.6702,11.6316,11.647,85200.0
2006-08-21 11:30:00,15.08,15.09,15.03,15.03,176000.0,11.647,11.6547,11.6084,11.6084,176000.0
2006-08-21 12:00:00,15.03,15.05,15.02,15.05,48800.0,11.6084,11.6238,11.6007,11.6238,48800.0
2006-08-21 12:30:00,15.05,15.08,15.05,15.06,40000.0,11.6238,11.647,11.6238,11.6316,40000.0
2006-08-21 13:00:00,15.06,15.09,15.06,15.07,139200.0,11.6316,11.6547,11.6316,11.6393,139200.0
2006-08-21 13:30:00,15.06,15.09,15.06,15.09,19200.0,11.6316,11.6547,11.6316,11.6547,19200.0
2006-08-21 14:00:00,15.09,15.11,15.06,15.07,30800.0,11.6547,11.6702,11.6316,11.6393,30800.0
2006-08-21 14:30:00,15.06,15.08,15.04,15.08,46000.0,11.6316,11.647,11.6161,11.647,46000.0
2006-08-21 15:00:00,15.08,15.09,15.06,15.08,91600.0,11.647,11.6547,11.6316,11.647,91600.0
2006-08-21 15:30:00,15.08,15.11,15.07,15.08,188000.0,11.647,11.6702,11.6393,11.647,188000.0
2006-08-21 16:00:00,15.08,15.1,15.08,15.1,41600.0,11.647,11.6625,11.647,11.6625,41600.0
2006-08-22 09:30:00,15.06,15.11,15.05,15.1,821200.0,11.6316,11.6702,11.6238,11.6625,821200.0
2006-08-22 10:00:00,15.09,15.13,15.06,15.1,75200.0,11.6547,11.6856,11.6316,11.6625,75200.0
2006-08-22 10:30:00,15.11,15.11,15.09,15.1,129600.0,11.6702,11.6702,11.6547,11.6625,129600.0
2006-08-22 11:00:00,15.1,15.15,15.09,15.14,84000.0,11.6625,11.7011,11.6547,11.6933,84000.0
2006-08-22 11:30:00,15.16,15.17,15.14,15.14,44000.0,11.7088,11.7165,11.6933,11.6933,44000.0
2006-08-22 12:00:00,15.15,15.15,15.13,15.13,45200.0,11.7011,11.7011,11.6856,11.6856,45200.0
2006-08-22 12:30:00,15.13,15.15,15.12,15.15,71200.0,11.6856,11.7011,11.6779,11.7011,71200.0
2006-08-22 13:00:00,15.15,15.15,15.08,15.08,80000.0,11.7011,11.7011,11.647,11.647,80000.0
2006-08-22 13:30:00,15.07,15.08,15.04,15.07,69600.0,11.6393,11.647,11.6161,11.6393,69600.0
2006-08-22 14:00:00,15.07,15.07,15.04,15.06,69200.0,11.6393,11.6393,11.6161,11.6316,69200.0
2006-08-22 14:30:00,15.08,15.09,15.06,15.09,43600.0,11.647,11.6547,11.6316,11.6547,43600.0
2006-08-22 15:00:00,15.1,15.12,15.09,15.1,78000.0,11.6625,11.6779,11.6547,11.6625,78000.0
2006-08-22 15:30:00,15.09,15.13,15.09,15.13,251600.0,11.6547,11.6856,11.6547,11.6856,251600.0
2006-08-22 16:00:00,15.13,15.13,15.12,15.12,200800.0,11.6856,11.6856,11.6779,11.6779,200800.0
2006-08-23 09:30:00,15.12,15.19,15.12,15.15,460000.0,11.6779,11.732,11.6779,11.7011,460000.0
2006-08-23 10:00:00,15.14,15.14,15.03,15.04,234800.0,11.6933,11.6933,11.6084,11.6161,234800.0
2006-08-23 10:30:00,15.04,15.05,14.97,14.97,126400.0,11.6161,11.6238,11.562,11.562,126400.0
2006-08-23 11:00:00,14.98,14.98,14.92,14.96,80400.0,11.5698,11.5698,11.5234,11.5543,80400.0
2006-08-23 11:30:00,14.96,14.96,14.94,14.95,95200.0,11.5543,11.5543,11.5389,11.5466,95200.0
2006-08-23 12:00:00,14.94,14.96,14.92,14.93,102800.0,11.5389,11.5543,11.5234,11.5312,102800.0
2006-08-23 12:30:00,14.93,14.96,14.93,14.96,29200.0,11.5312,11.5543,11.5312,11.5543,29200.0
2006-08-23 13:00:00,14.94,14.95,14.93,14.94,56000.0,11.5389,11.5466,11.5312,11.5389,56000.0
2006-08-23 13:30:00,14.94,14.94,14.86,14.88,70000.0,11.5389,11.5389,11.4771,11.4925,70000.0
2006-08-23 14:00:00,14.89,14.9,14.88,14.88,106800.0,11.5003,11.508,11.4925,11.4925,106800.0
2006-08-23 14:30:00,14.88,14.91,14.86,14.86,66800.0,11.4925,11.5157,11.4771,11.4771,66800.0
2006-08-23 15:00:00,14.88,14.91,14.86,14.91,332400.0,11.4925,11.5157,11.4771,11.5157,332400.0
2006-08-23 15:30:00,14.9,14.93,14.89,14.91,44000.0,11.508,11.5312,11.5003,11.5157,44000.0
2006-08-23 16:00:00,14.91,14.91,14.91,14.91,26000.0,11.5157,11.5157,11.5157,11.5157,26000.0
2006-08-24 09:30:00,14.93,14.95,14.91,14.95,121200.0,11.5312,11.5466,11.5157,11.5466,121200.0
2006-08-24 10:00:00,14.94,14.94,14.87,14.87,314400.0,11.5389,11.5389,11.4848,11.4848,314400.0
2006-08-24 10:30:00,14.85,14.86,14.81,14.85,67600.0,11.4694,11.4771,11.4385,11.4694,67600.0
2006-08-24 11:00:00,14.84,14.87,14.81,14.83,102000.0,11.4616,11.4848,11.4385,11.4539,102000.0
2006-08-24 11:30:00,14.83,14.84,14.8,14.81,62400.0,11.4539,11.4616,11.4307,11.4385,62400.0
2006-08-24 12:00:00,14.8,14.8,14.76,14.78,870800.0,11.4307,11.4307,11.3999,11.4153,870800.0
2006-08-24 12:30:00,14.77,14.79,14.76,14.78,88000.0,11.4076,11.423,11.3999,11.4153,88000.0
2006-08-24 13:00:00,14.78,14.84,14.77,14.83,98800.0,11.4153,11.4616,11.4076,11.4539,98800.0
2006-08-24 13:30:00,14.84,14.86,14.81,14.86,58400.0,11.4616,11.4771,11.4385,11.4771,58400.0
2006-08-24 14:00:00,14.85,14.9,14.85,14.87,240000.0,11.4694,11.508,11.4694,11.4848,240000.0
2006-08-24 14:30:00,14.87,14.88,14.85,14.88,218000.0,11.4848,11.4925,11.4694,11.4925,218000.0
2006-08-24 15:00:00,14.88,14.88,14.83,14.85,235200.0,11.4925,11.4925,11.4539,11.4694,235200.0
2006-08-24 15:30:00,14.86,14.88,14.85,14.87,416000.0,11.4771,11.4925,11.4694,11.4848,416000.0
2006-08-24 16:00:00,14.87,14.87,14.87,14.87,37200.0,11.4848,11.4848,11.4848,11.4848,37200.0
2006-08-25 09:30:00,14.83,14.96,14.83,14.95,147600.0,11.4539,11.5543,11.4539,11.5466,147600.0
2006-08-25 10:00:00,14.95,14.99,14.93,14.94,557200.0,11.5466,11.5775,11.5312,11.5389,557200.0
2006-08-25 10:30:00,14.92,14.93,14.88,14.88,59600.0,11.5234,11.5312,11.4925,11.4925,59600.0
2006-08-25 11:00:00,14.88,14.89,14.85,14.88,99600.0,11.4925,11.5003,11.4694,11.4925,99600.0
2006-08-25 11:30:00,14.87,14.87,14.83,14.86,64800.0,11.4848,11.4848,11.4539,11.4771,64800.0
2006-08-25 12:00:00,14.86,14.88,14.85,14.87,33200.0,11.4771,11.4925,11.4694,11.4848,33200.0
2006-08-25 12:30:00,14.88,14.88,14.84,14.85,86000.0,11.4925,11.4925,11.4616,11.4694,86000.0
2006-08-25 13:00:00,14.84,14.86,14.83,14.86,38400.0,11.4616,11.4771,11.4539,11.4771,38400.0
2006-08-25 13:30:00,14.86,14.87,14.85,14.87,26000.0,11.4771,11.4848,11.4694,11.4848,26000.0
2006-08-25 14:00:00,14.87,14.87,14.84,14.86,36800.0,11.4848,11.4848,11.4616,11.4771,36800.0
2006-08-25 14:30:00,14.88,14.9,14.87,14.88,49600.0,11.4925,11.508,11.4848,11.4925,49600.0
2006-08-25 15:00:00,14.88,14.91,14.88,14.9,57200.0,11.4925,11.5157,11.4925,11.508,57200.0
2006-08-25 15:30:00,14.9,14.92,14.88,14.89,38000.0,11.508,11.5234,11.4925,11.5003,38000.0
2006-08-25 16:00:00,14.89,14.89,14.88,14.88,42000.0,11.5003,11.5003,11.4925,11.4925,42000.0
2006-08-28 09:30:00,14.88,14.95,14.87,14.93,152800.0,11.4925,11.5466,11.4848,11.5312,152800.0
2006-08-28 10:00:00,14.95,14.99,14.94,14.99,119600.0,11.5466,11.5775,11.5389,11.5775,119600.0
2006-08-28 10:30:00,15.0,15.02,15.0,15.01,124800.0,11.5852,11.6007,11.5852,11.5929,124800.0
2006-08-28 11:00:00,15.02,15.03,14.99,15.0,70000.0,11.6007,11.6084,11.5775,11.5852,70000.0
2006-08-28 11:30:00,15.0,15.03,14.98,15.02,201600.0,11.5852,11.6084,11.5698,11.6007,201600.0
2006-08-28 12:00:00,15.02,15.04,15.0,15.03,106000.0,11.6007,11.6161,11.5852,11.6084,106000.0
2006-08-28 12:30:00,15.02,15.03,15.01,15.02,31600.0,11.6007,11.6084,11.5929,11.6007,31600.0
2006-08-28 13:00:00,15.0,15.02,15.0,15.02,35600.0,11.5852,11.6007,11.5852,11.6007,35600.0
2006-08-28 13:30:00,15.01,15.04,14.99,15.03,69600.0,11.5929,11.6161,11.5775,11.6084,69600.0
2006-08-28 14:00:00,15.04,15.07,15.04,15.04,168400.0,11.6161,11.6393,11.6161,11.6161,168400.0
2006-08-28 14:30:00,15.04,15.06,15.03,15.04,388400.0,11.6161,11.6316,11.6084,11.6161,388400.0
2006-08-28 15:00:00,15.04,15.06,15.03,15.04,144000.0,11.6161,11.6316,11.6084,11.6161,144000.0
2006-08-28 15:30:00,15.04,15.04,15.02,15.02,228400.0,11.6161,11.6161,11.6007,11.6007,228400.0
2006-08-28 16:00:00,15.02,15.03,15.02,15.03,40800.0,11.6007,11.6084,11.6007,11.6084,40800.0
2006-08-29 09:30:00,15.05,15.08,15.04,15.08,186800.0,11.6238,11.647,11.6161,11.647,186800.0
2006-08-29 10:00:00,15.07,15.07,14.98,14.99,965600.0,11.6393,11.6393,11.5698,11.5775,965600.0
2006-08-29 10:30:00,14.99,15.0,14.97,14.99,106400.0,11.5775,11.5852,11.562,11.5775,106400.0
2006-08-29 11:00:00,14.99,15.0,14.97,14.98,70000.0,11.5775,11.5852,11.562,11.5698,70000.0
2006-08-29 11:30:00,14.98,14.98,14.94,14.96,110400.0,11.5698,11.5698,11.5389,11.5543,110400.0
2006-08-29 12:00:00,14.95,14.97,14.95,14.97,46000.0,11.5466,11.562,11.5466,11.562,46000.0
2006-08-29 12:30:00,14.97,14.98,14.97,14.97,72400.0,11.562,11.5698,11.562,11.562,72400.0
2006-08-29 13:00:00,14.97,15.0,14.97,14.99,103600.0,11.562,11.5852,11.562,11.5775,103600.0
2006-08-29 13:30:00,14.98,15.01,14.98,14.99,69200.0,11.5698,11.5929,11.5698,11.5775,69200.0
2006-08-29 14:00:00,14.99,15.13,14.97,15.08,282000.0,11.5775,11.6856,11.562,11.647,282000.0
2006-08-29 14:30:00,15.1,15.13,15.1,15.12,104400.0,11.6625,11.6856,11.6625,11.6779,104400.0
2006-08-29 15:00:00,15.12,15.16,15.09,15.16,128800.0,11.6779,11.7088,11.6547,11.7088,128800.0
2006-08-29 15:30:00,15.16,15.19,15.15,15.18,876400.0,11.7088,11.732,11.7011,11.7242,876400.0
2006-08-29 16:00:00,15.19,15.19,15.17,15.18,41600.0,11.732,11.732,11.7165,11.7242,41600.0
2006-08-30 09:30:00,15.18,15.22,15.12,15.14,2098400.0,11.7242,11.7551,11.6779,11.6933,2098400.0
2006-08-30 10:00:00,15.15,15.23,15.14,15.22,792000.0,11.7011,11.7629,11.6933,11.7551,792000.0
2006-08-30 10:30:00,15.23,15.27,15.21,15.26,524800.0,11.7629,11.7938,11.7474,11.786,524800.0
2006-08-30 11:00:00,15.25,15.28,15.24,15.26,434400.0,11.7783,11.8015,11.7706,11.786,434400.0
2006-08-30 11:30:00,15.27,15.27,15.19,15.21,738000.0,11.7938,11.7938,11.732,11.7474,738000.0
2006-08-30 12:00:00,15.22,15.23,15.19,15.19,526400.0,11.7551,11.7629,11.732,11.732,526400.0
2006-08-30 12:30:00,15.19,15.25,15.19,15.24,616400.0,11.732,11.7783,11.732,11.7706,616400.0
2006-08-30 13:00:00,15.25,15.25,15.23,15.24,296400.0,11.7783,11.7783,11.7629,11.7706,296400.0
2006-08-30 13:30:00,15.24,15.27,15.23,15.26,403600.0,11.7706,11.7938,11.7629,11.786,403600.0
2006-08-30 14:00:00,15.24,15.25,15.23,15.25,300800.0,11.7706,11.7783,11.7629,11.7783,300800.0
2006-08-30 14:30:00,15.24,15.25,15.18,15.2,846000.0,11.7706,11.7783,11.7242,11.7397,846000.0
2006-08-30 15:00:00,15.2,15.24,15.2,15.24,795600.0,11.7397,11.7706,11.7397,11.7706,795600.0
2006-08-30 15:30:00,15.24,15.25,15.22,15.23,836800.0,11.7706,11.7783,11.7551,11.7629,836800.0
2006-08-30 16:00:00,15.22,15.22,15.21,15.21,225200.0,11.7551,11.7551,11.7474,11.7474,225200.0
2006-08-31 09:30:00,15.26,15.29,15.24,15.28,100000.0,11.786,11.8092,11.7706,11.8015,100000.0
2006-08-31 10:00:00,15.27,15.3,15.24,15.25,90800.0,11.7938,11.8169,11.7706,11.7783,90800.0
2006-08-31 10:30:00,15.25,15.25,15.21,15.24,60800.0,11.7783,11.7783,11.7474,11.7706,60800.0
2006-08-31 11:00:00,15.24,15.26,15.21,15.22,36000.0,11.7706,11.786,11.7474,11.7551,36000.0
2006-08-31 11:30:00,15.23,15.24,15.22,15.23,49200.0,11.7629,11.7706,11.7551,11.7629,49200.0
2006-08-31 12:00:00,15.23,15.24,15.22,15.24,51600.0,11.7629,11.7706,11.7551,11.7706,51600.0
2006-08-31 12:30:00,15.24,15.27,15.23,15.26,26400.0,11.7706,11.7938,11.7629,11.786,26400.0
2006-08-31 13:00:00,15.25,15.27,15.24,15.25,42000.0,11.7783,11.7938,11.7706,11.7783,42000.0
2006-08-31 13:30:00,15.26,15.26,15.24,15.24,44800.0,11.786,11.786,11.7706,11.7706,44800.0
2006-08-31 14:00:00,15.24,15.27,15.23,15.26,38400.0,11.7706,11.7938,11.7629,11.786,38400.0
2006-08-31 14:30:00,15.27,15.29,15.26,15.29,53200.0,11.7938,11.8092,11.786,11.8092,53200.0
2006-08-31 15:00:00,15.29,15.3,15.28,15.3,67600.0,11.8092,11.8169,11.8015,11.8169,67600.0
2006-08-31 15:30:00,15.29,15.29,15.22,15.22,322400.0,11.8092,11.8092,11.7551,11.7551,322400.0
2006-08-31 16:00:00,15.21,15.26,15.21,15.26,22000.0,11.7474,11.786,11.7474,11.786,22000.0
2006-09-01 09:30:00,15.28,15.33,15.24,15.29,241200.0,11.8015,11.8401,11.7706,11.8092,241200.0
2006-09-01 10:00:00,15.29,15.29,15.19,15.22,88400.0,11.8092,11.8092,11.732,11.7551,88400.0
2006-09-01 10:30:00,15.22,15.27,15.22,15.25,86000.0,11.7551,11.7938,11.7551,11.7783,86000.0
2006-09-01 11:00:00,15.27,15.27,15.25,15.27,142400.0,11.7938,11.7938,11.7783,11.7938,142400.0
2006-09-01 11:30:00,15.27,15.31,15.27,15.31,36800.0,11.7938,11.8246,11.7938,11.8246,36800.0
2006-09-01 12:00:00,15.31,15.32,15.29,15.32,85200.0,11.8246,11.8324,11.8092,11.8324,85200.0
2006-09-01 12:30:00,15.32,15.35,15.32,15.35,77600.0,11.8324,11.8555,11.8324,11.8555,77600.0
2006-09-01 13:00:00,15.34,15.35,15.32,15.33,41600.0,11.8478,11.8555,11.8324,11.8401,41600.0
2006-09-01 13:30:00,15.33,15.35,15.31,15.33,44400.0,11.8401,11.8555,11.8246,11.8401,44400.0
2006-09-01 14:00:00,15.31,15.32,15.31,15.32,27200.0,11.8246,11.8324,11.8246,11.8324,27200.0
2006-09-01 14:30:00,15.31,15.31,15.28,15.3,47200.0,11.8246,11.8246,11.8015,11.8169,47200.0
2006-09-01 15:00:00,15.3,15.31,15.29,15.31,118400.0,11.8169,11.8246,11.8092,11.8246,118400.0
2006-09-01 15:30:00,15.3,15.31,15.28,15.28,80000.0,11.8169,11.8246,11.8015,11.8015,80000.0
2006-09-01 16:00:00,15.28,15.29,15.28,15.29,18000.0,11.8015,11.8092,11.8015,11.8092,18000.0
2006-09-05 09:30:00,15.31,15.34,15.26,15.3,572000.0,11.8246,11.8478,11.786,11.8169,572000.0
2006-09-05 10:00:00,15.31,15.37,15.31,15.35,74000.0,11.8246,11.871,11.8246,11.8555,74000.0
2006-09-05 10:30:00,15.35,15.35,15.3,15.31,32400.0,11.8555,11.8555,11.8169,11.8246,32400.0
2006-09-05 11:00:00,15.31,15.38,15.31,15.38,73200.0,11.8246,11.8787,11.8246,11.8787,73200.0
2006-09-05 11:30:00,15.38,15.42,15.38,15.4,375600.0,11.8787,11.9096,11.8787,11.8942,375600.0
2006-09-05 12:00:00,15.41,15.42,15.4,15.4,104800.0,11.9019,11.9096,11.8942,11.8942,104800.0
2006-09-05 12:30:00,15.4,15.41,15.39,15.39,48400.0,11.8942,11.9019,11.8864,11.8864,48400.0
2006-09-05 13:00:00,15.38,15.38,15.36,15.38,56000.0,11.8787,11.8787,11.8633,11.8787,56000.0
2006-09-05 13:30:00,15.38,15.38,15.34,15.34,28800.0,11.8787,11.8787,11.8478,11.8478,28800.0
2006-09-05 14:00:00,15.36,15.4,15.35,15.38,87200.0,11.8633,11.8942,11.8555,11.8787,87200.0
2006-09-05 14:30:00,15.38,15.41,15.37,15.41,82800.0,11.8787,11.9019,11.871,11.9019,82800.0
2006-09-05 15:00:00,15.4,15.4,15.37,15.38,108400.0,11.8942,11.8942,11.871,11.8787,108400.0
2006-09-05 15:30:00,15.38,15.4,15.37,15.38,735600.0,11.8787,11.8942,11.871,11.8787,735600.0
2006-09-05 16:00:00,15.38,15.38,15.38,15.38,19200.0,11.8787,11.8787,11.8787,11.8787,19200.0
2006-09-06 09:30:00,15.3,15.3,15.21,15.22,176400.0,11.8169,11.8169,11.7474,11.7551,176400.0
2006-09-06 10:00:00,15.23,15.26,15.22,15.25,119200.0,11.7629,11.786,11.7551,11.7783,119200.0
2006-09-06 10:30:00,15.24,15.24,15.19,15.2,131600.0,11.7706,11.7706,11.732,11.7397,131600.0
2006-09-06 11:00:00,15.19,15.22,15.19,15.2,61600.0,11.732,11.7551,11.732,11.7397,61600.0
2006-09-06 11:30:00,15.2,15.2,15.15,15.15,142800.0,11.7397,11.7397,11.7011,11.7011,142800.0
2006-09-06 12:00:00,15.15,15.16,15.15,15.15,44800.0,11.7011,11.7088,11.7011,11.7011,44800.0
2006-09-06 12:30:00,15.15,15.18,15.15,15.17,60400.0,11.7011,11.7242,11.7011,11.7165,60400.0
2006-09-06 13:00:00,15.17,15.18,15.15,15.18,42800.0,11.7165,11.7242,11.7011,11.7242,42800.0
2006-09-06 13:30:00,15.18,15.21,15.18,15.21,64800.0,11.7242,11.7474,11.7242,11.7474,64800.0
2006-09-06 14:00:00,15.21,15.21,15.15,15.17,85200.0,11.7474,11.7474,11.7011,11.7165,85200.0
2006-09-06 14:30:00,15.16,15.18,15.13,15.13,114000.0,11.7088,11.7242,11.6856,11.6856,114000.0
2006-09-06 15:00:00,15.13,15.16,15.12,15.13,188000.0,11.6856,11.7088,11.6779,11.6856,188000.0
2006-09-06 15:30:00,15.12,15.13,15.1,15.1,688000.0,11.6779,11.6856,11.6625,11.6625,688000.0
2006-09-06 16:00:00,15.09,15.1,15.09,15.1,33600.0,11.6547,11.6625,11.6547,11.6625,33600.0
2006-09-07 09:30:00,15.01,15.05,15.0,15.02,1051600.0,11.5929,11.6238,11.5852,11.6007,1051600.0
2006-09-07 10:00:00,15.02,15.02,14.96,14.98,756800.0,11.6007,11.6007,11.5543,11.5698,756800.0
2006-09-07 10:30:00,14.99,15.01,14.98,15.0,550800.0,11.5775,11.5929,11.5698,11.5852,550800.0
2006-09-07 11:00:00,15.0,15.04,15.0,15.03,298400.0,11.5852,11.6161,11.5852,11.6084,298400.0
2006-09-07 11:30:00,15.03,15.09,15.03,15.09,146400.0,11.6084,11.6547,11.6084,11.6547,146400.0
2006-09-07 12:00:00,15.08,15.11,15.07,15.07,75200.0,11.647,11.6702,11.6393,11.6393,75200.0
2006-09-07 12:30:00,15.07,15.08,15.03,15.04,53200.0,11.6393,11.647,11.6084,11.6161,53200.0
2006-09-07 13:00:00,15.04,15.06,15.02,15.04,64400.0,11.6161,11.6316,11.6007,11.6161,64400.0
2006-09-07 13:30:00,15.04,15.15,15.04,15.13,173600.0,11.6161,11.7011,11.6161,11.6856,173600.0
2006-09-07 14:00:00,15.13,15.13,15.09,15.1,63200.0,11.6856,11.6856,11.6547,11.6625,63200.0
2006-09-07 14:30:00,15.09,15.1,15.06,15.1,115600.0,11.6547,11.6625,11.6316,11.6625,115600.0
2006-09-07 15:00:00,15.09,15.09,15.01,15.03,91600.0,11.6547,11.6547,11.5929,11.6084,91600.0
2006-09-07 15:30:00,15.03,15.03,14.98,15.01,126400.0,11.6084,11.6084,11.5698,11.5929,126400.0
2006-09-07 16:00:00,15.01,15.01,15.01,15.01,0.0,11.5929,11.5929,11.5929,11.5929,0.0
2006-09-08 09:30:00,15.02,15.05,15.01,15.03,392400.0,11.6007,11.6238,11.5929,11.6084,392400.0
2006-09-08 10:00:00,15.03,15.03,14.99,15.03,224000.0,11.6084,11.6084,11.5775,11.6084,224000.0
2006-09-08 10:30:00,15.03,15.04,15.01,15.04,240400.0,11.6084,11.6161,11.5929,11.6161,240400.0
2006-09-08 11:00:00,15.04,15.05,15.02,15.04,96000.0,11.6161,11.6238,11.6007,11.6161,96000.0
2006-09-08 11:30:00,15.04,15.04,15.01,15.01,70400.0,11.6161,11.6161,11.5929,11.5929,70400.0
2006-09-08 12:00:00,15.02,15.02,15.0,15.01,32800.0,11.6007,11.6007,11.5852,11.5929,32800.0
2006-09-08 12:30:00,15.01,15.04,15.0,15.04,38400.0,11.5929,11.6161,11.5852,11.6161,38400.0
2006-09-08 13:00:00,15.05,15.05,15.01,15.04,67600.0,11.6238,11.6238,11.5929,11.6161,67600.0
2006-09-08 13:30:00,15.04,15.07,15.02,15.06,80400.0,11.6161,11.6393,11.6007,11.6316,80400.0
2006-09-08 14:00:00,15.07,15.07,15.04,15.05,66000.0,11.6393,11.6393,11.6161,11.6238,66000.0
2006-09-08 14:30:00,15.05,15.06,15.04,15.05,61600.0,11.6238,11.6316,11.6161,11.6238,61600.0
2006-09-08 15:00:00,15.05,15.06,15.02,15.05,133600.0,11.6238,11.6316,11.6007,11.6238,133600.0
2006-09-08 15:30:00,15.05,15.06,15.02,15.03,230800.0,11.6238,11.6316,11.6007,11.6084,230800.0
2006-09-08 16:00:00,15.03,15.03,15.03,15.03,0.0,11.6084,11.6084,11.6084,11.6084,0.0
2006-09-11 09:30:00,14.99,15.01,14.91,14.93,102400.0,11.5775,11.5929,11.5157,11.5312,102400.0
2006-09-11 10:00:00,14.93,14.96,14.88,14.88,107600.0,11.5312,11.5543,11.4925,11.4925,107600.0
2006-09-11 10:30:00,14.88,14.89,14.86,14.88,149600.0,11.4925,11.5003,11.4771,11.4925,149600.0
2006-09-11 11:00:00,14.89,14.96,14.88,14.95,119200.0,11.5003,11.5543,11.4925,11.5466,119200.0
2006-09-11 11:30:00,14.95,14.97,14.92,14.93,74000.0,11.5466,11.562,11.5234,11.5312,74000.0
2006-09-11 12:00:00,14.94,15.04,14.93,15.04,76000.0,11.5389,11.6161,11.5312,11.6161,76000.0
2006-09-11 12:30:00,15.04,15.04,15.01,15.02,88800.0,11.6161,11.6161,11.5929,11.6007,88800.0
2006-09-11 13:00:00,15.04,15.08,15.04,15.08,11200.0,11.6161,11.647,11.6161,11.647,11200.0
2006-09-11 13:30:00,15.09,15.09,15.05,15.05,58000.0,11.6547,11.6547,11.6238,11.6238,58000.0
2006-09-11 14:00:00,15.05,15.07,15.03,15.03,90000.0,11.6238,11.6393,11.6084,11.6084,90000.0
2006-09-11 14:30:00,15.03,15.06,15.02,15.06,40000.0,11.6084,11.6316,11.6007,11.6316,40000.0
2006-09-11 15:00:00,15.06,15.06,14.98,14.99,88800.0,11.6316,11.6316,11.5698,11.5775,88800.0
2006-09-11 15:30:00,15.0,15.02,14.97,15.0,128800.0,11.5852,11.6007,11.562,11.5852,128800.0
2006-09-11 16:00:00,15.0,15.02,15.0,15.02,28400.0,11.5852,11.6007,11.5852,11.6007,28400.0
2006-09-12 09:30:00,15.02,15.09,15.02,15.07,85200.0,11.6007,11.6547,11.6007,11.6393,85200.0
2006-09-12 10:00:00,15.08,15.14,15.08,15.13,156800.0,11.647,11.6933,11.647,11.6856,156800.0
2006-09-12 10:30:00,15.13,15.15,15.12,15.15,71600.0,11.6856,11.7011,11.6779,11.7011,71600.0
2006-09-12 11:00:00,15.15,15.19,15.15,15.18,46000.0,11.7011,11.732,11.7011,11.7242,46000.0
2006-09-12 11:30:00,15.18,15.22,15.18,15.21,54800.0,11.7242,11.7551,11.7242,11.7474,54800.0
2006-09-12 12:00:00,15.2,15.22,15.19,15.21,99600.0,11.7397,11.7551,11.732,11.7474,99600.0
2006-09-12 12:30:00,15.21,15.23,15.19,15.22,24800.0,11.7474,11.7629,11.732,11.7551,24800.0
2006-09-12 13:00:00,15.24,15.24,15.21,15.22,263200.0,11.7706,11.7706,11.7474,11.7551,263200.0
2006-09-12 13:30:00,15.22,15.29,15.22,15.27,144000.0,11.7551,11.8092,11.7551,11.7938,144000.0
2006-09-12 14:00:00,15.27,15.3,15.25,15.3,73600.0,11.7938,11.8169,11.7783,11.8169,73600.0
2006-09-12 14:30:00,15.3,15.38,15.3,15.37,143600.0,11.8169,11.8787,11.8169,11.871,143600.0
2006-09-12 15:00:00,15.37,15.38,15.34,15.36,119600.0,11.871,11.8787,11.8478,11.8633,119600.0
2006-09-12 15:30:00,15.35,15.36,15.33,15.35,398400.0,11.8555,11.8633,11.8401,11.8555,398400.0
2006-09-12 16:00:00,15.33,15.34,15.33,15.34,14000.0,11.8401,11.8478,11.8401,11.8478,14000.0
2006-09-13 09:30:00,15.38,15.44,15.32,15.41,199200.0,11.8787,11.9251,11.8324,11.9019,199200.0
2006-09-13 10:00:00,15.41,15.42,15.38,15.42,146400.0,11.9019,11.9096,11.8787,11.9096,146400.0
2006-09-13 10:30:00,15.42,15.43,15.34,15.38,64400.0,11.9096,11.9173,11.8478,11.8787,64400.0
2006-09-13 11:00:00,15.37,15.43,15.37,15.42,89600.0,11.871,11.9173,11.871,11.9096,89600.0
2006-09-13 11:30:00,15.42,15.45,15.4,15.45,60400.0,11.9096,11.9328,11.8942,11.9328,60400.0
2006-09-13 12:00:00,15.45,15.49,15.43,15.48,141200.0,11.9328,11.9637,11.9173,11.9559,141200.0
2006-09-13 12:30:00,15.48,15.48,15.45,15.46,56800.0,11.9559,11.9559,11.9328,11.9405,56800.0
2006-09-13 13:00:00,15.46,15.46,15.43,15.44,2294800.0,11.9405,11.9405,11.9173,11.9251,2294800.0
2006-09-13 13:30:00,15.44,15.47,15.44,15.46,1262000.0,11.9251,11.9482,11.9251,11.9405,1262000.0
2006-09-13 14:00:00,15.46,15.49,15.45,15.45,1476800.0,11.9405,11.9637,11.9328,11.9328,1476800.0
2006-09-13 14:30:00,15.45,15.5,15.44,15.49,167600.0,11.9328,11.9714,11.9251,11.9637,167600.0
2006-09-13 15:00:00,15.49,15.49,15.41,15.44,114800.0,11.9637,11.9637,11.9019,11.9251,114800.0
2006-09-13 15:30:00,15.43,15.5,15.43,15.48,136800.0,11.9173,11.9714,11.9173,11.9559,136800.0
2006-09-13 16:00:00,15.47,15.5,15.47,15.48,74000.0,11.9482,11.9714,11.9482,11.9559,74000.0
2006-09-14 09:30:00,15.4,15.46,15.38,15.41,386000.0,11.8942,11.9405,11.8787,11.9019,386000.0
2006-09-14 10:00:00,15.41,15.42,15.37,15.39,634800.0,11.9019,11.9096,11.871,11.8864,634800.0
2006-09-14 10:30:00,15.4,15.41,15.35,15.39,302000.0,11.8942,11.9019,11.8555,11.8864,302000.0
2006-09-14 11:00:00,15.4,15.45,15.38,15.44,170000.0,11.8942,11.9328,11.8787,11.9251,170000.0
2006-09-14 11:30:00,15.44,15.44,15.4,15.43,60800.0,11.9251,11.9251,11.8942,11.9173,60800.0
2006-09-14 12:00:00,15.43,15.43,15.4,15.43,131600.0,11.9173,11.9173,11.8942,11.9173,131600.0
2006-09-14 12:30:00,15.41,15.45,15.4,15.44,182000.0,11.9019,11.9328,11.8942,11.9251,182000.0
2006-09-14 13:00:00,15.43,15.43,15.39,15.41,82000.0,11.9173,11.9173,11.8864,11.9019,82000.0
2006-09-14 13:30:00,15.42,15.44,15.4,15.41,58800.0,11.9096,11.9251,11.8942,11.9019,58800.0
2006-09-14 14:00:00,15.4,15.42,15.4,15.42,48400.0,11.8942,11.9096,11.8942,11.9096,48400.0
2006-09-14 14:30:00,15.42,15.43,15.37,15.37,22400.0,11.9096,11.9173,11.871,11.871,22400.0
2006-09-14 15:00:00,15.38,15.38,15.35,15.36,68400.0,11.8787,11.8787,11.8555,11.8633,68400.0
2006-09-14 15:30:00,15.37,15.4,15.37,15.4,74800.0,11.871,11.8942,11.871,11.8942,74800.0
2006-09-14 16:00:00,15.38,15.4,15.38,15.4,36400.0,11.8787,11.8942,11.8787,11.8942,36400.0
2006-09-15 09:30:00,15.5,15.5,15.45,15.46,1806400.0,11.9714,11.9714,11.9328,11.9405,1806400.0
2006-09-15 10:00:00,15.46,15.54,15.45,15.52,1718400.0,11.9405,12.0023,11.9328,11.9868,1718400.0
2006-09-15 10:30:00,15.53,15.53,15.46,15.47,1702000.0,11.9946,11.9946,11.9405,11.9482,1702000.0
2006-09-15 11:00:00,15.48,15.49,15.41,15.43,180400.0,11.9559,11.9637,11.9019,11.9173,180400.0
2006-09-15 11:30:00,15.43,15.45,15.43,15.44,21200.0,11.9173,11.9328,11.9173,11.9251,21200.0
2006-09-15 12:00:00,15.44,15.47,15.42,15.45,417200.0,11.9251,11.9482,11.9096,11.9328,417200.0
2006-09-15 12:30:00,15.44,15.44,15.39,15.39,271200.0,11.9251,11.9251,11.8864,11.8864,271200.0
2006-09-15 13:00:00,15.41,15.46,15.4,15.43,41200.0,11.9019,11.9405,11.8942,11.9173,41200.0
2006-09-15 13:30:00,15.43,15.49,15.43,15.47,51200.0,11.9173,11.9637,11.9173,11.9482,51200.0
2006-09-15 14:00:00,15.46,15.49,15.46,15.47,83200.0,11.9405,11.9637,11.9405,11.9482,83200.0
2006-09-15 14:30:00,15.47,15.51,15.45,15.45,126800.0,11.9482,11.9791,11.9328,11.9328,126800.0
2006-09-15 15:00:00,15.46,15.48,15.45,15.48,155600.0,11.9405,11.9559,11.9328,11.9559,155600.0
2006-09-15 15:30:00,15.48,15.48,15.44,15.46,176800.0,11.9559,11.9559,11.9251,11.9405,176800.0
2006-09-15 16:00:00,15.45,15.46,15.44,15.44,1122400.0,11.9328,11.9405,11.9251,11.9251,1122400.0
2006-09-18 09:30:00,15.42,15.46,15.38,15.45,84400.0,11.9096,11.9405,11.8787,11.9328,84400.0
2006-09-18 10:00:00,15.45,15.5,15.42,15.46,85600.0,11.9328,11.9714,11.9096,11.9405,85600.0
2006-09-18 10:30:00,15.46,15.48,15.43,15.43,114800.0,11.9405,11.9559,11.9173,11.9173,114800.0
2006-09-18 11:00:00,15.43,15.48,15.42,15.47,83600.0,11.9173,11.9559,11.9096,11.9482,83600.0
2006-09-18 11:30:00,15.48,15.53,15.48,15.52,74800.0,11.9559,11.9946,11.9559,11.9868,74800.0
2006-09-18 12:00:00,15.53,15.53,15.48,15.49,529200.0,11.9946,11.9946,11.9559,11.9637,529200.0
2006-09-18 12:30:00,15.51,15.54,15.5,15.54,46400.0,11.9791,12.0023,11.9714,12.0023,46400.0
2006-09-18 13:00:00,15.55,15.56,15.53,15.55,26000.0,12.01,12.0177,11.9946,12.01,26000.0
2006-09-18 13:30:00,15.54,15.54,15.46,15.46,55600.0,12.0023,12.0023,11.9405,11.9405,55600.0
2006-09-18 14:00:00,15.46,15.47,15.44,15.47,77200.0,11.9405,11.9482,11.9251,11.9482,77200.0
2006-09-18 14:30:00,15.46,15.46,15.41,15.44,70400.0,11.9405,11.9405,11.9019,11.9251,70400.0
2006-09-18 15:00:00,15.43,15.46,15.42,15.46,113200.0,11.9173,11.9405,11.9096,11.9405,113200.0
2006-09-18 15:30:00,15.45,15.48,15.44,15.46,90800.0,11.9328,11.9559,11.9251,11.9405,90800.0
2006-09-18 16:00:00,15.46,15.46,15.46,15.46,0.0,11.9405,11.9405,11.9405,11.9405,0.0
2006-09-19 09:30:00,15.46,15.47,15.4,15.42,165200.0,11.9405,11.9482,11.8942,11.9096,165200.0
2006-09-19 10:00:00,15.41,15.46,15.38,15.39,94000.0,11.9019,11.9405,11.8787,11.8864,94000.0
2006-09-19 10:30:00,15.41,15.42,15.38,15.4,52400.0,11.9019,11.9096,11.8787,11.8942,52400.0
2006-09-19 11:00:00,15.39,15.44,15.39,15.4,64400.0,11.8864,11.9251,11.8864,11.8942,64400.0
2006-09-19 11:30:00,15.37,15.38,15.24,15.25,132400.0,11.871,11.8787,11.7706,11.7783,132400.0
2006-09-19 12:00:00,15.25,15.29,15.19,15.19,224400.0,11.7783,11.8092,11.732,11.732,224400.0
2006-09-19 12:30:00,15.18,15.24,15.18,15.22,154000.0,11.7242,11.7706,11.7242,11.7551,154000.0
2006-09-19 13:00:00,15.22,15.23,15.19,15.22,53200.0,11.7551,11.7629,11.732,11.7551,53200.0
2006-09-19 13:30:00,15.22,15.23,15.19,15.22,95200.0,11.7551,11.7629,11.732,11.7551,95200.0
2006-09-19 14:00:00,15.22,15.28,15.22,15.27,360800.0,11.7551,11.8015,11.7551,11.7938,360800.0
2006-09-19 14:30:00,15.29,15.3,15.25,15.28,155600.0,11.8092,11.8169,11.7783,11.8015,155600.0
2006-09-19 15:00:00,15.28,15.37,15.28,15.36,495600.0,11.8015,11.871,11.8015,11.8633,495600.0
2006-09-19 15:30:00,15.37,15.4,15.37,15.38,202800.0,11.871,11.8942,11.871,11.8787,202800.0
2006-09-19 16:00:00,15.38,15.38,15.38,15.38,0.0,11.8787,11.8787,11.8787,11.8787,0.0
2006-09-20 09:30:00,15.48,15.55,15.48,15.54,251600.0,11.9559,12.01,11.9559,12.0023,251600.0
2006-09-20 10:00:00,15.54,15.59,15.5,15.59,2437200.0,12.0023,12.0409,11.9714,12.0409,2437200.0
2006-09-20 10:30:00,15.59,15.61,15.58,15.59,3718000.0,12.0409,12.0563,12.0332,12.0409,3718000.0
2006-09-20 11:00:00,15.59,15.6,15.57,15.59,376000.0,12.0409,12.0486,12.0255,12.0409,376000.0
2006-09-20 11:30:00,15.59,15.61,15.57,15.58,116400.0,12.0409,12.0563,12.0255,12.0332,116400.0
2006-09-20 12:00:00,15.57,15.58,15.57,15.57,44800.0,12.0255,12.0332,12.0255,12.0255,44800.0
2006-09-20 12:30:00,15.58,15.59,15.56,15.56,112400.0,12.0332,12.0409,12.0177,12.0177,112400.0
2006-09-20 13:00:00,15.56,15.58,15.55,15.55,19200.0,12.0177,12.0332,12.01,12.01,19200.0
2006-09-20 13:30:00,15.55,15.59,15.55,15.59,137600.0,12.01,12.0409,12.01,12.0409,137600.0
2006-09-20 14:00:00,15.58,15.61,15.48,15.49,250400.0,12.0332,12.0563,11.9559,11.9637,250400.0
2006-09-20 14:30:00,15.49,15.52,15.45,15.49,189200.0,11.9637,11.9868,11.9328,11.9637,189200.0
2006-09-20 15:00:00,15.51,15.55,15.49,15.53,28000.0,11.9791,12.01,11.9637,11.9946,28000.0
2006-09-20 15:30:00,15.54,15.56,15.52,15.55,162000.0,12.0023,12.0177,11.9868,12.01,162000.0
2006-09-20 16:00:00,15.55,15.55,15.53,15.55,7600.0,12.01,12.01,11.9946,12.01,7600.0
2006-09-21 09:30:00,15.57,15.62,15.51,15.51,120400.0,12.0255,12.0641,11.9791,11.9791,120400.0
2006-09-21 10:00:00,15.5,15.5,15.46,15.5,49600.0,11.9714,11.9714,11.9405,11.9714,49600.0
2006-09-21 10:30:00,15.5,15.54,15.49,15.52,65200.0,11.9714,12.0023,11.9637,11.9868,65200.0
2006-09-21 11:00:00,15.52,15.61,15.52,15.6,54800.0,11.9868,12.0563,11.9868,12.0486,54800.0
2006-09-21 11:30:00,15.6,15.61,15.57,15.59,134800.0,12.0486,12.0563,12.0255,12.0409,134800.0
2006-09-21 12:00:00,15.59,15.59,15.48,15.48,133600.0,12.0409,12.0409,11.9559,11.9559,133600.0
2006-09-21 12:30:00,15.5,15.51,15.43,15.44,34400.0,11.9714,11.9791,11.9173,11.9251,34400.0
2006-09-21 13:00:00,15.44,15.44,15.4,15.41,62000.0,11.9251,11.9251,11.8942,11.9019,62000.0
2006-09-21 13:30:00,15.4,15.44,15.4,15.43,31600.0,11.8942,11.9251,11.8942,11.9173,31600.0
2006-09-21 14:00:00,15.46,15.46,15.4,15.41,248000.0,11.9405,11.9405,11.8942,11.9019,248000.0
2006-09-21 14:30:00,15.4,15.43,15.38,15.38,253200.0,11.8942,11.9173,11.8787,11.8787,253200.0
2006-09-21 15:00:00,15.38,15.4,15.35,15.38,168400.0,11.8787,11.8942,11.8555,11.8787,168400.0
2006-09-21 15:30:00,15.39,15.43,15.38,15.42,139600.0,11.8864,11.9173,11.8787,11.9096,139600.0
2006-09-21 16:00:00,15.42,15.42,15.42,15.42,0.0,11.9096,11.9096,11.9096,11.9096,0.0
2006-09-22 09:30:00,15.34,15.36,15.26,15.26,146000.0,11.8478,11.8633,11.786,11.786,146000.0
2006-09-22 10:00:00,15.26,15.26,15.22,15.23,232800.0,11.786,11.786,11.7551,11.7629,232800.0
2006-09-22 10:30:00,15.24,15.25,15.19,15.19,175600.0,11.7706,11.7783,11.732,11.732,175600.0
2006-09-22 11:00:00,15.19,15.2,15.18,15.19,178400.0,11.732,11.7397,11.7242,11.732,178400.0
2006-09-22 11:30:00,15.19,15.24,15.19,15.24,116400.0,11.732,11.7706,11.732,11.7706,116400.0
2006-09-22 12:00:00,15.23,15.23,15.15,15.17,71200.0,11.7629,11.7629,11.7011,11.7165,71200.0
2006-09-22 12:30:00,15.16,15.19,15.15,15.18,807200.0,11.7088,11.732,11.7011,11.7242,807200.0
2006-09-22 13:00:00,15.18,15.22,15.17,15.2,75200.0,11.7242,11.7551,11.7165,11.7397,75200.0
2006-09-22 13:30:00,15.2,15.22,15.17,15.19,41600.0,11.7397,11.7551,11.7165,11.732,41600.0
2006-09-22 14:00:00,15.2,15.21,15.17,15.18,158000.0,11.7397,11.7474,11.7165,11.7242,158000.0
2006-09-22 14:30:00,15.18,15.2,15.16,15.17,81600.0,11.7242,11.7397,11.7088,11.7165,81600.0
2006-09-22 15:00:00,15.18,15.28,15.18,15.24,220000.0,11.7242,11.8015,11.7242,11.7706,220000.0
2006-09-22 15:30:00,15.24,15.26,15.22,15.24,78800.0,11.7706,11.786,11.7551,11.7706,78800.0
2006-09-22 16:00:00,15.24,15.24,15.24,15.24,12400.0,11.7706,11.7706,11.7706,11.7706,12400.0
2006-09-25 09:30:00,15.27,15.27,15.18,15.2,120000.0,11.7938,11.7938,11.7242,11.7397,120000.0
2006-09-25 10:00:00,15.2,15.22,15.16,15.2,169200.0,11.7397,11.7551,11.7088,11.7397,169200.0
2006-09-25 10:30:00,15.19,15.2,15.14,15.19,98800.0,11.732,11.7397,11.6933,11.732,98800.0
2006-09-25 11:00:00,15.21,15.27,15.21,15.25,136800.0,11.7474,11.7938,11.7474,11.7783,136800.0
2006-09-25 11:30:00,15.27,15.28,15.23,15.25,113600.0,11.7938,11.8015,11.7629,11.7783,113600.0
2006-09-25 12:00:00,15.24,15.3,15.22,15.3,76800.0,11.7706,11.8169,11.7551,11.8169,76800.0
2006-09-25 12:30:00,15.31,15.38,15.3,15.38,74000.0,11.8246,11.8787,11.8169,11.8787,74000.0
2006-09-25 13:00:00,15.4,15.4,15.34,15.34,64000.0,11.8942,11.8942,11.8478,11.8478,64000.0
2006-09-25 13:30:00,15.34,15.37,15.32,15.34,116000.0,11.8478,11.871,11.8324,11.8478,116000.0
2006-09-25 14:00:00,15.33,15.39,15.33,15.35,124800.0,11.8401,11.8864,11.8401,11.8555,124800.0
2006-09-25 14:30:00,15.35,15.46,15.35,15.43,232000.0,11.8555,11.9405,11.8555,11.9173,232000.0
2006-09-25 15:00:00,15.44,15.46,15.43,15.44,461600.0,11.9251,11.9405,11.9173,11.9251,461600.0
2006-09-25 15:30:00,15.44,15.45,15.4,15.42,1142400.0,11.9251,11.9328,11.8942,11.9096,1142400.0
2006-09-25 16:00:00,15.41,15.41,15.4,15.4,77200.0,11.9019,11.9019,11.8942,11.8942,77200.0
2006-09-26 09:30:00,15.41,15.46,15.37,15.4,171600.0,11.9019,11.9405,11.871,11.8942,171600.0
2006-09-26 10:00:00,15.41,15.54,15.41,15.53,108400.0,11.9019,12.0023,11.9019,11.9946,108400.0
2006-09-26 10:30:00,15.52,15.54,15.45,15.46,92400.0,11.9868,12.0023,11.9328,11.9405,92400.0
2006-09-26 11:00:00,15.47,15.51,15.46,15.46,86400.0,11.9482,11.9791,11.9405,11.9405,86400.0
2006-09-26 11:30:00,15.47,15.5,15.42,15.42,45200.0,11.9482,11.9714,11.9096,11.9096,45200.0
2006-09-26 12:00:00,15.4,15.47,15.4,15.47,78400.0,11.8942,11.9482,11.8942,11.9482,78400.0
2006-09-26 12:30:00,15.46,15.47,15.41,15.45,62800.0,11.9405,11.9482,11.9019,11.9328,62800.0
2006-09-26 13:00:00,15.45,15.49,15.43,15.47,1049600.0,11.9328,11.9637,11.9173,11.9482,1049600.0
2006-09-26 13:30:00,15.47,15.49,15.44,15.49,1254800.0,11.9482,11.9637,11.9251,11.9637,1254800.0
2006-09-26 14:00:00,15.49,15.5,15.45,15.47,166400.0,11.9637,11.9714,11.9328,11.9482,166400.0
2006-09-26 14:30:00,15.49,15.52,15.49,15.51,500800.0,11.9637,11.9868,11.9637,11.9791,500800.0
2006-09-26 15:00:00,15.5,15.5,15.47,15.49,221600.0,11.9714,11.9714,11.9482,11.9637,221600.0
2006-09-26 15:30:00,15.5,15.51,15.48,15.49,1631600.0,11.9714,11.9791,11.9559,11.9637,1631600.0
2006-09-26 16:00:00,15.49,15.49,15.49,15.49,0.0,11.9637,11.9637,11.9637,11.9637,0.0
2006-09-27 09:30:00,15.51,15.55,15.46,15.54,521600.0,12.0032,12.0342,11.9645,12.0264,521600.0
2006-09-27 10:00:00,15.52,15.57,15.5,15.53,155600.0,12.0109,12.0496,11.9955,12.0187,155600.0
2006-09-27 10:30:00,15.54,15.58,15.49,15.53,171600.0,12.0264,12.0574,11.9877,12.0187,171600.0
2006-09-27 11:00:00,15.53,15.55,15.49,15.53,558400.0,12.0187,12.0342,11.9877,12.0187,558400.0
2006-09-27 11:30:00,15.55,15.56,15.53,15.55,96800.0,12.0342,12.0419,12.0187,12.0342,96800.0
2006-09-27 12:00:00,15.56,15.56,15.52,15.52,51600.0,12.0419,12.0419,12.0109,12.0109,51600.0
2006-09-27 12:30:00,15.53,15.56,15.53,15.55,65600.0,12.0187,12.0419,12.0187,12.0342,65600.0
2006-09-27 13:00:00,15.55,15.56,15.53,15.53,76000.0,12.0342,12.0419,12.0187,12.0187,76000.0
2006-09-27 13:30:00,15.52,15.54,15.49,15.54,50400.0,12.0109,12.0264,11.9877,12.0264,50400.0
2006-09-27 14:00:00,15.53,15.54,15.5,15.5,252400.0,12.0187,12.0264,11.9955,11.9955,252400.0
2006-09-27 14:30:00,15.49,15.52,15.47,15.49,652000.0,11.9877,12.0109,11.9722,11.9877,652000.0
2006-09-27 15:00:00,15.49,15.49,15.45,15.48,666000.0,11.9877,11.9877,11.9568,11.98,666000.0
2006-09-27 15:30:00,15.49,15.54,15.49,15.51,227200.0,11.9877,12.0264,11.9877,12.0032,227200.0
2006-09-27 16:00:00,15.54,15.58,15.54,15.58,326800.0,12.0264,12.0574,12.0264,12.0574,326800.0
2006-09-28 09:30:00,15.55,15.61,15.5,15.52,287200.0,12.0342,12.0806,11.9955,12.0109,287200.0
2006-09-28 10:00:00,15.51,15.55,15.5,15.5,109200.0,12.0032,12.0342,11.9955,11.9955,109200.0
2006-09-28 10:30:00,15.51,15.53,15.45,15.47,134800.0,12.0032,12.0187,11.9568,11.9722,134800.0
2006-09-28 11:00:00,15.47,15.5,15.47,15.48,112800.0,11.9722,11.9955,11.9722,11.98,112800.0
2006-09-28 11:30:00,15.48,15.49,15.44,15.44,108400.0,11.98,11.9877,11.949,11.949,108400.0
2006-09-28 12:00:00,15.44,15.44,15.41,15.42,95600.0,11.949,11.949,11.9258,11.9335,95600.0
2006-09-28 12:30:00,15.42,15.44,15.41,15.43,70400.0,11.9335,11.949,11.9258,11.9413,70400.0
2006-09-28 13:00:00,15.43,15.49,15.43,15.47,148400.0,11.9413,11.9877,11.9413,11.9722,148400.0
2006-09-28 13:30:00,15.48,15.51,15.47,15.49,84000.0,11.98,12.0032,11.9722,11.9877,84000.0
2006-09-28 14:00:00,15.49,15.52,15.48,15.51,72800.0,11.9877,12.0109,11.98,12.0032,72800.0
2006-09-28 14:30:00,15.51,15.53,15.5,15.51,74800.0,12.0032,12.0187,11.9955,12.0032,74800.0
2006-09-28 15:00:00,15.5,15.52,15.49,15.5,123200.0,11.9955,12.0109,11.9877,11.9955,123200.0
2006-09-28 15:30:00,15.49,15.53,15.49,15.51,568800.0,11.9877,12.0187,11.9877,12.0032,568800.0
2006-09-28 16:00:00,15.51,15.51,15.51,15.51,206400.0,12.0032,12.0032,12.0032,12.0032,206400.0
2006-09-29 09:30:00,15.48,15.54,15.47,15.47,190800.0,11.98,12.0264,11.9722,11.9722,190800.0
2006-09-29 10:00:00,15.5,15.53,15.47,15.49,234800.0,11.9955,12.0187,11.9722,11.9877,234800.0
2006-09-29 10:30:00,15.49,15.49,15.46,15.47,204400.0,11.9877,11.9877,11.9645,11.9722,204400.0
2006-09-29 11:00:00,15.47,15.49,15.44,15.45,60400.0,11.9722,11.9877,11.949,11.9568,60400.0
2006-09-29 11:30:00,15.46,15.48,15.46,15.47,234400.0,11.9645,11.98,11.9645,11.9722,234400.0
2006-09-29 12:00:00,15.47,15.47,15.45,15.46,89200.0,11.9722,11.9722,11.9568,11.9645,89200.0
2006-09-29 12:30:00,15.47,15.47,15.45,15.46,227200.0,11.9722,11.9722,11.9568,11.9645,227200.0
2006-09-29 13:00:00,15.47,15.47,15.45,15.45,485600.0,11.9722,11.9722,11.9568,11.9568,485600.0
2006-09-29 13:30:00,15.44,15.46,15.44,15.45,293600.0,11.949,11.9645,11.949,11.9568,293600.0
2006-09-29 14:00:00,15.45,15.46,15.44,15.45,270000.0,11.9568,11.9645,11.949,11.9568,270000.0
2006-09-29 14:30:00,15.45,15.46,15.43,15.44,142400.0,11.9568,11.9645,11.9413,11.949,142400.0
2006-09-29 15:00:00,15.43,15.44,15.38,15.41,685600.0,11.9413,11.949,11.9026,11.9258,685600.0
2006-09-29 15:30:00,15.41,15.42,15.32,15.34,788800.0,11.9258,11.9335,11.8562,11.8716,788800.0
2006-09-29 16:00:00,15.34,15.37,15.33,15.33,458000.0,11.8716,11.8949,11.8639,11.8639,458000.0
2006-10-02 09:30:00,15.33,15.33,15.21,15.22,244000.0,11.8639,11.8639,11.771,11.7788,244000.0
2006-10-02 10:00:00,15.22,15.28,15.22,15.26,140000.0,11.7788,11.8252,11.7788,11.8097,140000.0
2006-10-02 10:30:00,15.26,15.29,15.24,15.28,103200.0,11.8097,11.8329,11.7942,11.8252,103200.0
2006-10-02 11:00:00,15.29,15.32,15.26,15.32,76400.0,11.8329,11.8562,11.8097,11.8562,76400.0
2006-10-02 11:30:00,15.32,15.35,15.31,15.33,289600.0,11.8562,11.8794,11.8484,11.8639,289600.0
2006-10-02 12:00:00,15.33,15.35,15.33,15.33,29200.0,11.8639,11.8794,11.8639,11.8639,29200.0
2006-10-02 12:30:00,15.33,15.35,15.32,15.32,46800.0,11.8639,11.8794,11.8562,11.8562,46800.0
2006-10-02 13:00:00,15.32,15.34,15.31,15.31,31200.0,11.8562,11.8716,11.8484,11.8484,31200.0
2006-10-02 13:30:00,15.31,15.32,15.22,15.22,33600.0,11.8484,11.8562,11.7788,11.7788,33600.0
2006-10-02 14:00:00,15.21,15.24,15.2,15.23,59600.0,11.771,11.7942,11.7633,11.7865,59600.0
2006-10-02 14:30:00,15.23,15.24,15.15,15.17,100800.0,11.7865,11.7942,11.7246,11.7401,100800.0
2006-10-02 15:00:00,15.18,15.22,15.17,15.22,69600.0,11.7478,11.7788,11.7401,11.7788,69600.0
2006-10-02 15:30:00,15.22,15.23,15.19,15.19,423200.0,11.7788,11.7865,11.7556,11.7556,423200.0
2006-10-02 16:00:00,15.18,15.18,15.18,15.18,1361200.0,11.7478,11.7478,11.7478,11.7478,1361200.0
2006-10-03 09:30:00,15.15,15.15,15.04,15.08,589600.0,11.7246,11.7246,11.6395,11.6704,589600.0
2006-10-03 10:00:00,15.08,15.12,15.05,15.12,86400.0,11.6704,11.7014,11.6472,11.7014,86400.0
2006-10-03 10:30:00,15.12,15.14,15.11,15.11,51200.0,11.7014,11.7169,11.6936,11.6936,51200.0
2006-10-03 11:00:00,15.11,15.21,15.11,15.21,109200.0,11.6936,11.771,11.6936,11.771,109200.0
2006-10-03 11:30:00,15.21,15.22,15.15,15.17,211600.0,11.771,11.7788,11.7246,11.7401,211600.0
2006-10-03 12:00:00,15.18,15.27,15.18,15.25,212000.0,11.7478,11.8175,11.7478,11.802,212000.0
2006-10-03 12:30:00,15.25,15.27,15.23,15.26,146000.0,11.802,11.8175,11.7865,11.8097,146000.0
2006-10-03 13:00:00,15.26,15.26,15.21,15.23,129600.0,11.8097,11.8097,11.771,11.7865,129600.0
2006-10-03 13:30:00,15.22,15.24,15.21,15.22,78800.0,11.7788,11.7942,11.771,11.7788,78800.0
2006-10-03 14:00:00,15.22,15.25,15.17,15.17,154000.0,11.7788,11.802,11.7401,11.7401,154000.0
2006-10-03 14:30:00,15.17,15.22,15.17,15.19,172800.0,11.7401,11.7788,11.7401,11.7556,172800.0
2006-10-03 15:00:00,15.2,15.22,15.17,15.18,276400.0,11.7633,11.7788,11.7401,11.7478,276400.0
2006-10-03 15:30:00,15.17,15.2,15.15,15.17,267200.0,11.7401,11.7633,11.7246,11.7401,267200.0
2006-10-03 16:00:00,15.15,15.17,15.15,15.17,36000.0,11.7246,11.7401,11.7246,11.7401,36000.0
2006-10-04 09:30:00,15.13,15.22,15.08,15.2,118000.0,11.7091,11.7788,11.6704,11.7633,118000.0
2006-10-04 10:00:00,15.2,15.26,15.16,15.26,280000.0,11.7633,11.8097,11.7323,11.8097,280000.0
2006-10-04 10:30:00,15.25,15.28,15.25,15.27,72800.0,11.802,11.8252,11.802,11.8175,72800.0
2006-10-04 11:00:00,15.27,15.3,15.22,15.29,124400.0,11.8175,11.8407,11.7788,11.8329,124400.0
2006-10-04 11:30:00,15.3,15.31,15.28,15.31,60000.0,11.8407,11.8484,11.8252,11.8484,60000.0
2006-10-04 12:00:00,15.31,15.33,15.29,15.33,80000.0,11.8484,11.8639,11.8329,11.8639,80000.0
2006-10-04 12:30:00,15.3,15.32,15.3,15.31,56400.0,11.8407,11.8562,11.8407,11.8484,56400.0
2006-10-04 13:00:00,15.32,15.32,15.29,15.32,122800.0,11.8562,11.8562,11.8329,11.8562,122800.0
2006-10-04 13:30:00,15.34,15.37,15.33,15.36,367200.0,11.8716,11.8949,11.8639,11.8871,367200.0
2006-10-04 14:00:00,15.36,15.43,15.36,15.41,116000.0,11.8871,11.9413,11.8871,11.9258,116000.0
2006-10-04 14:30:00,15.42,15.47,15.42,15.46,298000.0,11.9335,11.9722,11.9335,11.9645,298000.0
2006-10-04 15:00:00,15.47,15.47,15.42,15.42,393200.0,11.9722,11.9722,11.9335,11.9335,393200.0
2006-10-04 15:30:00,15.41,15.5,15.41,15.47,343600.0,11.9258,11.9955,11.9258,11.9722,343600.0
2006-10-04 16:00:00,15.47,15.48,15.46,15.46,83600.0,11.9722,11.98,11.9645,11.9645,83600.0
2006-10-05 09:30:00,15.5,15.58,15.49,15.57,548400.0,11.9955,12.0574,11.9877,12.0496,548400.0
2006-10-05 10:00:00,15.57,15.57,15.5,15.52,756400.0,12.0496,12.0496,11.9955,12.0109,756400.0
2006-10-05 10:30:00,15.52,15.54,15.49,15.54,503200.0,12.0109,12.0264,11.9877,12.0264,503200.0
2006-10-05 11:00:00,15.54,15.54,15.5,15.51,161600.0,12.0264,12.0264,11.9955,12.0032,161600.0
2006-10-05 11:30:00,15.52,15.56,15.51,15.54,304800.0,12.0109,12.0419,12.0032,12.0264,304800.0
2006-10-05 12:00:00,15.55,15.56,15.53,15.53,135200.0,12.0342,12.0419,12.0187,12.0187,135200.0
2006-10-05 12:30:00,15.53,15.53,15.5,15.53,222800.0,12.0187,12.0187,11.9955,12.0187,222800.0
2006-10-05 13:00:00,15.53,15.57,15.51,15.56,66400.0,12.0187,12.0496,12.0032,12.0419,66400.0
2006-10-05 13:30:00,15.55,15.6,15.55,15.57,93600.0,12.0342,12.0729,12.0342,12.0496,93600.0
2006-10-05 14:00:00,15.58,15.59,15.55,15.56,54800.0,12.0574,12.0651,12.0342,12.0419,54800.0
2006-10-05 14:30:00,15.58,15.62,15.57,15.6,93200.0,12.0574,12.0883,12.0496,12.0729,93200.0
2006-10-05 15:00:00,15.6,15.67,15.58,15.66,168400.0,12.0729,12.127,12.0574,12.1193,168400.0
2006-10-05 15:30:00,15.67,15.68,15.65,15.65,292000.0,12.127,12.1348,12.1115,12.1115,292000.0
2006-10-05 16:00:00,15.65,15.68,15.65,15.66,170000.0,12.1115,12.1348,12.1115,12.1193,170000.0
2006-10-06 09:30:00,15.62,15.62,15.51,15.52,164400.0,12.0883,12.0883,12.0032,12.0109,164400.0
2006-10-06 10:00:00,15.53,15.55,15.48,15.51,326000.0,12.0187,12.0342,11.98,12.0032,326000.0
2006-10-06 10:30:00,15.52,15.6,15.51,15.59,73600.0,12.0109,12.0729,12.0032,12.0651,73600.0
2006-10-06 11:00:00,15.58,15.58,15.55,15.56,106000.0,12.0574,12.0574,12.0342,12.0419,106000.0
2006-10-06 11:30:00,15.57,15.57,15.53,15.53,78400.0,12.0496,12.0496,12.0187,12.0187,78400.0
2006-10-06 12:00:00,15.53,15.54,15.48,15.49,66400.0,12.0187,12.0264,11.98,11.9877,66400.0
2006-10-06 12:30:00,15.51,15.56,15.48,15.55,66800.0,12.0032,12.0419,11.98,12.0342,66800.0
2006-10-06 13:00:00,15.56,15.57,15.54,15.54,46800.0,12.0419,12.0496,12.0264,12.0264,46800.0
2006-10-06 13:30:00,15.56,15.59,15.54,15.57,63200.0,12.0419,12.0651,12.0264,12.0496,63200.0
2006-10-06 14:00:00,15.57,15.59,15.56,15.57,30800.0,12.0496,12.0651,12.0419,12.0496,30800.0
2006-10-06 14:30:00,15.57,15.65,15.57,15.64,476000.0,12.0496,12.1115,12.0496,12.1038,476000.0
2006-10-06 15:00:00,15.63,15.64,15.58,15.58,134400.0,12.0961,12.1038,12.0574,12.0574,134400.0
2006-10-06 15:30:00,15.59,15.6,15.56,15.59,90000.0,12.0651,12.0729,12.0419,12.0651,90000.0
2006-10-06 16:00:00,15.56,15.59,15.56,15.59,43200.0,12.0419,12.0651,12.0419,12.0651,43200.0
2006-10-09 09:30:00,15.62,15.62,15.51,15.54,196800.0,12.0883,12.0883,12.0032,12.0264,196800.0
2006-10-09 10:00:00,15.54,15.54,15.51,15.53,58400.0,12.0264,12.0264,12.0032,12.0187,58400.0
2006-10-09 10:30:00,15.53,15.57,15.5,15.56,52000.0,12.0187,12.0496,11.9955,12.0419,52000.0
2006-10-09 11:00:00,15.55,15.59,15.55,15.59,38400.0,12.0342,12.0651,12.0342,12.0651,38400.0
2006-10-09 11:30:00,15.58,15.64,15.58,15.61,91600.0,12.0574,12.1038,12.0574,12.0806,91600.0
2006-10-09 12:00:00,15.61,15.63,15.61,15.62,40400.0,12.0806,12.0961,12.0806,12.0883,40400.0
2006-10-09 12:30:00,15.62,15.66,15.62,15.64,73600.0,12.0883,12.1193,12.0883,12.1038,73600.0
2006-10-09 13:00:00,15.64,15.71,15.63,15.71,84800.0,12.1038,12.158,12.0961,12.158,84800.0
2006-10-09 13:30:00,15.7,15.71,15.67,15.68,594800.0,12.1502,12.158,12.127,12.1348,594800.0
2006-10-09 14:00:00,15.67,15.71,15.66,15.71,98400.0,12.127,12.158,12.1193,12.158,98400.0
2006-10-09 14:30:00,15.7,15.72,15.68,15.69,84400.0,12.1502,12.1657,12.1348,12.1425,84400.0
2006-10-09 15:00:00,15.68,15.69,15.63,15.64,60000.0,12.1348,12.1425,12.0961,12.1038,60000.0
2006-10-09 15:30:00,15.63,15.69,15.63,15.66,69600.0,12.0961,12.1425,12.0961,12.1193,69600.0
2006-10-09 16:00:00,15.68,15.69,15.66,15.66,19200.0,12.1348,12.1425,12.1193,12.1193,19200.0
2006-10-10 09:30:00,15.71,15.71,15.63,15.63,160000.0,12.158,12.158,12.0961,12.0961,160000.0
2006-10-10 10:00:00,15.63,15.67,15.62,15.65,153200.0,12.0961,12.127,12.0883,12.1115,153200.0
2006-10-10 10:30:00,15.67,15.72,15.67,15.71,94400.0,12.127,12.1657,12.127,12.158,94400.0
2006-10-10 11:00:00,15.71,15.76,15.69,15.74,222400.0,12.158,12.1967,12.1425,12.1812,222400.0
2006-10-10 11:30:00,15.74,15.74,15.71,15.72,640400.0,12.1812,12.1812,12.158,12.1657,640400.0
2006-10-10 12:00:00,15.72,15.73,15.68,15.69,720000.0,12.1657,12.1735,12.1348,12.1425,720000.0
2006-10-10 12:30:00,15.68,15.69,15.65,15.69,58400.0,12.1348,12.1425,12.1115,12.1425,58400.0
2006-10-10 13:00:00,15.69,15.71,15.68,15.69,67600.0,12.1425,12.158,12.1348,12.1425,67600.0
2006-10-10 13:30:00,15.67,15.67,15.64,15.66,53200.0,12.127,12.127,12.1038,12.1193,53200.0
2006-10-10 14:00:00,15.65,15.68,15.65,15.68,72800.0,12.1115,12.1348,12.1115,12.1348,72800.0
2006-10-10 14:30:00,15.7,15.71,15.68,15.7,124800.0,12.1502,12.158,12.1348,12.1502,124800.0
2006-10-10 15:00:00,15.7,15.72,15.69,15.71,248800.0,12.1502,12.1657,12.1425,12.158,248800.0
2006-10-10 15:30:00,15.71,15.73,15.69,15.72,284800.0,12.158,12.1735,12.1425,12.1657,284800.0
2006-10-10 16:00:00,15.73,15.73,15.72,15.73,43600.0,12.1735,12.1735,12.1657,12.1735,43600.0
2006-10-11 09:30:00,15.67,15.67,15.61,15.66,102400.0,12.127,12.127,12.0806,12.1193,102400.0
2006-10-11 10:00:00,15.68,15.7,15.65,15.67,928400.0,12.1348,12.1502,12.1115,12.127,928400.0
2006-10-11 10:30:00,15.67,15.7,15.65,15.68,104400.0,12.127,12.1502,12.1115,12.1348,104400.0
2006-10-11 11:00:00,15.67,15.7,15.67,15.68,69600.0,12.127,12.1502,12.127,12.1348,69600.0
2006-10-11 11:30:00,15.68,15.72,15.67,15.72,92800.0,12.1348,12.1657,12.127,12.1657,92800.0
2006-10-11 12:00:00,15.72,15.72,15.69,15.7,48800.0,12.1657,12.1657,12.1425,12.1502,48800.0
2006-10-11 12:30:00,15.7,15.74,15.69,15.73,69600.0,12.1502,12.1812,12.1425,12.1735,69600.0
2006-10-11 13:00:00,15.73,15.75,15.72,15.72,32800.0,12.1735,12.1889,12.1657,12.1657,32800.0
2006-10-11 13:30:00,15.71,15.72,15.69,15.7,15600.0,12.158,12.1657,12.1425,12.1502,15600.0
2006-10-11 14:00:00,15.71,15.71,15.6,15.63,373600.0,12.158,12.158,12.0729,12.0961,373600.0
2006-10-11 14:30:00,15.63,15.63,15.54,15.62,313600.0,12.0961,12.0961,12.0264,12.0883,313600.0
2006-10-11 15:00:00,15.61,15.69,15.6,15.65,196400.0,12.0806,12.1425,12.0729,12.1115,196400.0
2006-10-11 15:30:00,15.65,15.68,15.64,15.65,104000.0,12.1115,12.1348,12.1038,12.1115,104000.0
2006-10-11 16:00:00,15.66,15.66,15.66,15.66,13600.0,12.1193,12.1193,12.1193,12.1193,13600.0
2006-10-12 09:30:00,15.74,15.79,15.7,15.76,216000.0,12.1812,12.2199,12.1502,12.1967,216000.0
2006-10-12 10:00:00,15.76,15.82,15.76,15.81,80400.0,12.1967,12.2431,12.1967,12.2354,80400.0
2006-10-12 10:30:00,15.8,15.84,15.78,15.83,172400.0,12.2276,12.2586,12.2122,12.2508,172400.0
2006-10-12 11:00:00,15.83,15.86,15.81,15.84,88800.0,12.2508,12.2741,12.2354,12.2586,88800.0
2006-10-12 11:30:00,15.83,15.85,15.82,15.83,66000.0,12.2508,12.2663,12.2431,12.2508,66000.0
2006-10-12 12:00:00,15.82,15.84,15.81,15.83,71600.0,12.2431,12.2586,12.2354,12.2508,71600.0
2006-10-12 12:30:00,15.84,15.86,15.83,15.85,63200.0,12.2586,12.2741,12.2508,12.2663,63200.0
2006-10-12 13:00:00,15.85,15.86,15.83,15.84,57600.0,12.2663,12.2741,12.2508,12.2586,57600.0
2006-10-12 13:30:00,15.83,15.83,15.81,15.83,21200.0,12.2508,12.2508,12.2354,12.2508,21200.0
2006-10-12 14:00:00,15.84,15.87,15.84,15.86,110400.0,12.2586,12.2818,12.2586,12.2741,110400.0
2006-10-12 14:30:00,15.85,15.88,15.85,15.87,93200.0,12.2663,12.2895,12.2663,12.2818,93200.0
2006-10-12 15:00:00,15.87,15.94,15.87,15.93,197200.0,12.2818,12.336,12.2818,12.3282,197200.0
2006-10-12 15:30:00,15.93,15.96,15.93,15.96,236000.0,12.3282,12.3515,12.3282,12.3515,236000.0
2006-10-12 16:00:00,15.96,15.96,15.96,15.96,2400.0,12.3515,12.3515,12.3515,12.3515,2400.0
2006-10-13 09:30:00,15.99,16.0,15.94,15.98,208800.0,12.3747,12.3824,12.336,12.3669,208800.0
2006-10-13 10:00:00,15.99,16.02,15.98,16.02,77600.0,12.3747,12.3979,12.3669,12.3979,77600.0
2006-10-13 10:30:00,16.03,16.07,16.02,16.05,155600.0,12.4056,12.4366,12.3979,12.4211,155600.0
2006-10-13 11:00:00,16.05,16.06,16.0,16.02,170000.0,12.4211,12.4288,12.3824,12.3979,170000.0
2006-10-13 11:30:00,16.02,16.05,16.0,16.03,88400.0,12.3979,12.4211,12.3824,12.4056,88400.0
2006-10-13 12:00:00,16.04,16.05,16.02,16.04,23200.0,12.4134,12.4211,12.3979,12.4134,23200.0
2006-10-13 12:30:00,16.05,16.07,16.05,16.06,131600.0,12.4211,12.4366,12.4211,12.4288,131600.0
2006-10-13 13:00:00,16.06,16.08,16.04,16.07,47200.0,12.4288,12.4443,12.4134,12.4366,47200.0
2006-10-13 13:30:00,16.08,16.09,16.07,16.07,56800.0,12.4443,12.4521,12.4366,12.4366,56800.0
2006-10-13 14:00:00,16.08,16.08,16.05,16.06,61200.0,12.4443,12.4443,12.4211,12.4288,61200.0
2006-10-13 14:30:00,16.06,16.07,16.03,16.03,1054800.0,12.4288,12.4366,12.4056,12.4056,1054800.0
2006-10-13 15:00:00,16.03,16.06,16.03,16.05,491600.0,12.4056,12.4288,12.4056,12.4211,491600.0
2006-10-13 15:30:00,16.05,16.06,16.03,16.06,863600.0,12.4211,12.4288,12.4056,12.4288,863600.0
2006-10-13 16:00:00,16.04,16.04,16.04,16.04,29200.0,12.4134,12.4134,12.4134,12.4134,29200.0
2006-10-16 09:30:00,16.09,16.14,16.05,16.14,120800.0,12.4521,12.4908,12.4211,12.4908,120800.0
2006-10-16 10:00:00,16.13,16.2,16.13,16.2,131600.0,12.483,12.5372,12.483,12.5372,131600.0
2006-10-16 10:30:00,16.2,16.2,16.15,16.16,177600.0,12.5372,12.5372,12.4985,12.5062,177600.0
2006-10-16 11:00:00,16.15,16.18,16.15,16.18,240800.0,12.4985,12.5217,12.4985,12.5217,240800.0
2006-10-16 11:30:00,16.18,16.19,16.17,16.18,136000.0,12.5217,12.5295,12.514,12.5217,136000.0
2006-10-16 12:00:00,16.18,16.19,16.17,16.18,104400.0,12.5217,12.5295,12.514,12.5217,104400.0
2006-10-16 12:30:00,16.19,16.2,16.17,16.17,64000.0,12.5295,12.5372,12.514,12.514,64000.0
2006-10-16 13:00:00,16.18,16.21,16.17,16.19,59600.0,12.5217,12.5449,12.514,12.5295,59600.0
2006-10-16 13:30:00,16.21,16.21,16.2,16.2,45200.0,12.5449,12.5449,12.5372,12.5372,45200.0
2006-10-16 14:00:00,16.21,16.21,16.18,16.2,174400.0,12.5449,12.5449,12.5217,12.5372,174400.0
2006-10-16 14:30:00,16.2,16.21,16.17,16.18,83200.0,12.5372,12.5449,12.514,12.5217,83200.0
2006-10-16 15:00:00,16.18,16.21,16.17,16.2,50000.0,12.5217,12.5449,12.514,12.5372,50000.0
2006-10-16 15:30:00,16.2,16.22,16.19,16.2,218400.0,12.5372,12.5527,12.5295,12.5372,218400.0
2006-10-16 16:00:00,16.2,16.21,16.19,16.21,15600.0,12.5372,12.5449,12.5295,12.5449,15600.0
2006-10-17 09:30:00,16.14,16.14,16.0,16.03,179200.0,12.4908,12.4908,12.3824,12.4056,179200.0
2006-10-17 10:00:00,16.02,16.06,16.02,16.03,326400.0,12.3979,12.4288,12.3979,12.4056,326400.0
2006-10-17 10:30:00,16.03,16.04,15.99,16.0,121200.0,12.4056,12.4134,12.3747,12.3824,121200.0
2006-10-17 11:00:00,16.01,16.01,15.97,15.97,199600.0,12.3902,12.3902,12.3592,12.3592,199600.0
2006-10-17 11:30:00,15.99,15.99,15.96,15.97,62400.0,12.3747,12.3747,12.3515,12.3592,62400.0
2006-10-17 12:00:00,15.98,16.02,15.97,16.02,55600.0,12.3669,12.3979,12.3592,12.3979,55600.0
2006-10-17 12:30:00,16.02,16.04,16.01,16.03,262800.0,12.3979,12.4134,12.3902,12.4056,262800.0
2006-10-17 13:00:00,16.04,16.06,16.03,16.03,83200.0,12.4134,12.4288,12.4056,12.4056,83200.0
2006-10-17 13:30:00,16.03,16.08,16.02,16.08,84800.0,12.4056,12.4443,12.3979,12.4443,84800.0
2006-10-17 14:00:00,16.08,16.08,16.05,16.05,74400.0,12.4443,12.4443,12.4211,12.4211,74400.0
2006-10-17 14:30:00,16.05,16.11,16.04,16.09,104000.0,12.4211,12.4675,12.4134,12.4521,104000.0
2006-10-17 15:00:00,16.09,16.12,16.08,16.11,86000.0,12.4521,12.4753,12.4443,12.4675,86000.0
2006-10-17 15:30:00,16.12,16.13,16.05,16.09,120400.0,12.4753,12.483,12.4211,12.4521,120400.0
2006-10-17 16:00:00,16.1,16.1,16.08,16.08,25600.0,12.4598,12.4598,12.4443,12.4443,25600.0
2006-10-18 09:30:00,16.13,16.25,16.13,16.17,101600.0,12.483,12.5759,12.483,12.514,101600.0
2006-10-18 10:00:00,16.15,16.15,16.09,16.1,212400.0,12.4985,12.4985,12.4521,12.4598,212400.0
2006-10-18 10:30:00,16.11,16.11,16.06,16.11,47200.0,12.4675,12.4675,12.4288,12.4675,47200.0
2006-10-18 11:00:00,16.11,16.14,16.08,16.12,71200.0,12.4675,12.4908,12.4443,12.4753,71200.0
2006-10-18 11:30:00,16.14,16.14,16.11,16.12,28400.0,12.4908,12.4908,12.4675,12.4753,28400.0
2006-10-18 12:00:00,16.12,16.14,16.11,16.11,29600.0,12.4753,12.4908,12.4675,12.4675,29600.0
2006-10-18 12:30:00,16.12,16.12,16.07,16.07,29200.0,12.4753,12.4753,12.4366,12.4366,29200.0
2006-10-18 13:00:00,16.07,16.08,16.01,16.01,112000.0,12.4366,12.4443,12.3902,12.3902,112000.0
2006-10-18 13:30:00,16.0,16.03,15.99,16.03,95600.0,12.3824,12.4056,12.3747,12.4056,95600.0
2006-10-18 14:00:00,16.03,16.07,16.0,16.05,43600.0,12.4056,12.4366,12.3824,12.4211,43600.0
2006-10-18 14:30:00,16.06,16.07,16.02,16.05,67600.0,12.4288,12.4366,12.3979,12.4211,67600.0
2006-10-18 15:00:00,16.05,16.06,16.01,16.03,45600.0,12.4211,12.4288,12.3902,12.4056,45600.0
2006-10-18 15:30:00,16.02,16.06,16.02,16.05,49200.0,12.3979,12.4288,12.3979,12.4211,49200.0
2006-10-18 16:00:00,16.06,16.07,16.03,16.07,16400.0,12.4288,12.4366,12.4056,12.4366,16400.0
2006-10-19 09:30:00,16.06,16.11,15.98,16.1,143200.0,12.4288,12.4675,12.3669,12.4598,143200.0
2006-10-19 10:00:00,16.08,16.14,16.08,16.12,174800.0,12.4443,12.4908,12.4443,12.4753,174800.0
2006-10-19 10:30:00,16.13,16.14,16.11,16.12,51200.0,12.483,12.4908,12.4675,12.4753,51200.0
2006-10-19 11:00:00,16.1,16.1,16.07,16.1,136000.0,12.4598,12.4598,12.4366,12.4598,136000.0
2006-10-19 11:30:00,16.09,16.11,16.08,16.1,72400.0,12.4521,12.4675,12.4443,12.4598,72400.0
2006-10-19 12:00:00,16.09,16.11,16.07,16.08,49200.0,12.4521,12.4675,12.4366,12.4443,49200.0
2006-10-19 12:30:00,16.09,16.09,16.04,16.06,63600.0,12.4521,12.4521,12.4134,12.4288,63600.0
2006-10-19 13:00:00,16.05,16.08,16.04,16.08,11200.0,12.4211,12.4443,12.4134,12.4443,11200.0
2006-10-19 13:30:00,16.08,16.1,16.07,16.07,30000.0,12.4443,12.4598,12.4366,12.4366,30000.0
2006-10-19 14:00:00,16.08,16.09,16.07,16.09,84400.0,12.4443,12.4521,12.4366,12.4521,84400.0
2006-10-19 14:30:00,16.1,16.11,16.07,16.1,66800.0,12.4598,12.4675,12.4366,12.4598,66800.0
2006-10-19 15:00:00,16.1,16.1,16.07,16.09,93200.0,12.4598,12.4598,12.4366,12.4521,93200.0
2006-10-19 15:30:00,16.1,16.11,16.09,16.1,82800.0,12.4598,12.4675,12.4521,12.4598,82800.0
2006-10-19 16:00:00,16.11,16.11,16.1,16.11,17200.0,12.4675,12.4675,12.4598,12.4675,17200.0
2006-10-20 09:30:00,16.15,16.15,15.96,15.99,227600.0,12.4985,12.4985,12.3515,12.3747,227600.0
2006-10-20 10:00:00,15.99,16.01,15.95,16.0,223600.0,12.3747,12.3902,12.3437,12.3824,223600.0
2006-10-20 10:30:00,15.99,16.01,15.98,16.0,92400.0,12.3747,12.3902,12.3669,12.3824,92400.0
2006-10-20 11:00:00,16.01,16.01,15.99,15.99,54000.0,12.3902,12.3902,12.3747,12.3747,54000.0
2006-10-20 11:30:00,16.01,16.03,16.0,16.03,114000.0,12.3902,12.4056,12.3824,12.4056,114000.0
2006-10-20 12:00:00,16.02,16.02,16.0,16.02,58800.0,12.3979,12.3979,12.3824,12.3979,58800.0
2006-10-20 12:30:00,16.03,16.04,16.02,16.03,125600.0,12.4056,12.4134,12.3979,12.4056,125600.0
2006-10-20 13:00:00,16.03,16.03,16.02,16.02,15200.0,12.4056,12.4056,12.3979,12.3979,15200.0
2006-10-20 13:30:00,16.03,16.04,16.0,16.01,42400.0,12.4056,12.4134,12.3824,12.3902,42400.0
2006-10-20 14:00:00,16.0,16.02,15.99,16.0,195600.0,12.3824,12.3979,12.3747,12.3824,195600.0
2006-10-20 14:30:00,15.99,16.0,15.97,15.99,154000.0,12.3747,12.3824,12.3592,12.3747,154000.0
2006-10-20 15:00:00,15.99,16.04,15.99,16.03,686400.0,12.3747,12.4134,12.3747,12.4056,686400.0
2006-10-20 15:30:00,16.03,16.03,16.0,16.01,288000.0,12.4056,12.4056,12.3824,12.3902,288000.0
2006-10-20 16:00:00,16.0,16.0,15.99,15.99,13600.0,12.3824,12.3824,12.3747,12.3747,13600.0
2006-10-23 09:30:00,15.95,16.01,15.88,15.99,328400.0,12.3437,12.3902,12.2895,12.3747,328400.0
2006-10-23 10:00:00,15.99,16.12,15.97,16.12,102400.0,12.3747,12.4753,12.3592,12.4753,102400.0
2006-10-23 10:30:00,16.12,16.12,16.07,16.08,39600.0,12.4753,12.4753,12.4366,12.4443,39600.0
2006-10-23 11:00:00,16.09,16.12,16.06,16.06,70000.0,12.4521,12.4753,12.4288,12.4288,70000.0
2006-10-23 11:30:00,16.07,16.08,16.05,16.05,88800.0,12.4366,12.4443,12.4211,12.4211,88800.0
2006-10-23 12:00:00,16.05,16.09,16.04,16.08,74400.0,12.4211,12.4521,12.4134,12.4443,74400.0
2006-10-23 12:30:00,16.07,16.09,16.03,16.04,156800.0,12.4366,12.4521,12.4056,12.4134,156800.0
2006-10-23 13:00:00,16.04,16.05,16.03,16.05,96800.0,12.4134,12.4211,12.4056,12.4211,96800.0
2006-10-23 13:30:00,16.06,16.06,15.99,16.0,222000.0,12.4288,12.4288,12.3747,12.3824,222000.0
2006-10-23 14:00:00,16.0,16.01,15.95,15.97,303200.0,12.3824,12.3902,12.3437,12.3592,303200.0
2006-10-23 14:30:00,15.97,16.02,15.97,16.0,358400.0,12.3592,12.3979,12.3592,12.3824,358400.0
2006-10-23 15:00:00,16.0,16.04,16.0,16.02,408000.0,12.3824,12.4134,12.3824,12.3979,408000.0
2006-10-23 15:30:00,16.02,16.03,16.01,16.02,517600.0,12.3979,12.4056,12.3902,12.3979,517600.0
2006-10-23 16:00:00,16.02,16.04,16.01,16.04,143600.0,12.3979,12.4134,12.3902,12.4134,143600.0
2006-10-24 09:30:00,15.83,16.06,15.83,16.03,171600.0,12.2508,12.4288,12.2508,12.4056,171600.0
2006-10-24 10:00:00,16.03,16.04,15.99,16.03,199200.0,12.4056,12.4134,12.3747,12.4056,199200.0
2006-10-24 10:30:00,16.03,16.03,15.99,16.03,195200.0,12.4056,12.4056,12.3747,12.4056,195200.0
2006-10-24 11:00:00,16.03,16.04,16.01,16.04,108000.0,12.4056,12.4134,12.3902,12.4134,108000.0
2006-10-24 11:30:00,16.04,16.06,16.02,16.05,139600.0,12.4134,12.4288,12.3979,12.4211,139600.0
2006-10-24 12:00:00,16.06,16.06,16.02,16.02,34800.0,12.4288,12.4288,12.3979,12.3979,34800.0
2006-10-24 12:30:00,16.02,16.03,15.98,15.98,40000.0,12.3979,12.4056,12.3669,12.3669,40000.0
2006-10-24 13:00:00,15.98,16.0,15.97,15.99,40000.0,12.3669,12.3824,12.3592,12.3747,40000.0
2006-10-24 13:30:00,16.0,16.02,15.99,16.0,38800.0,12.3824,12.3979,12.3747,12.3824,38800.0
2006-10-24 14:00:00,16.0,16.03,15.99,16.03,124000.0,12.3824,12.4056,12.3747,12.4056,124000.0
2006-10-24 14:30:00,16.04,16.04,16.02,16.03,133600.0,12.4134,12.4134,12.3979,12.4056,133600.0
2006-10-24 15:00:00,16.03,16.07,16.03,16.05,190400.0,12.4056,12.4366,12.4056,12.4211,190400.0
2006-10-24 15:30:00,16.05,16.08,16.04,16.06,142000.0,12.4211,12.4443,12.4134,12.4288,142000.0
2006-10-24 16:00:00,16.05,16.09,16.05,16.09,49600.0,12.4211,12.4521,12.4211,12.4521,49600.0
2006-10-25 09:30:00,16.1,16.13,16.07,16.13,202400.0,12.4598,12.483,12.4366,12.483,202400.0
2006-10-25 10:00:00,16.12,16.19,16.11,16.19,110000.0,12.4753,12.5295,12.4675,12.5295,110000.0
2006-10-25 10:30:00,16.17,16.19,16.15,16.15,65600.0,12.514,12.5295,12.4985,12.4985,65600.0
2006-10-25 11:00:00,16.15,16.18,16.14,16.18,273600.0,12.4985,12.5217,12.4908,12.5217,273600.0
2006-10-25 11:30:00,16.18,16.18,16.16,16.17,27200.0,12.5217,12.5217,12.5062,12.514,27200.0
2006-10-25 12:00:00,16.18,16.18,16.12,16.12,49200.0,12.5217,12.5217,12.4753,12.4753,49200.0
2006-10-25 12:30:00,16.12,16.12,16.07,16.09,79200.0,12.4753,12.4753,12.4366,12.4521,79200.0
2006-10-25 13:00:00,16.09,16.12,16.09,16.1,44400.0,12.4521,12.4753,12.4521,12.4598,44400.0
2006-10-25 13:30:00,16.1,16.13,16.09,16.13,87200.0,12.4598,12.483,12.4521,12.483,87200.0
2006-10-25 14:00:00,16.14,16.18,16.05,16.08,489600.0,12.4908,12.5217,12.4211,12.4443,489600.0
2006-10-25 14:30:00,16.08,16.13,16.04,16.12,2712800.0,12.4443,12.483,12.4134,12.4753,2712800.0
2006-10-25 15:00:00,16.14,16.18,16.13,16.14,78800.0,12.4908,12.5217,12.483,12.4908,78800.0
2006-10-25 15:30:00,16.15,16.21,16.15,16.19,134400.0,12.4985,12.5449,12.4985,12.5295,134400.0
2006-10-25 16:00:00,16.17,16.2,16.17,16.2,14000.0,12.514,12.5372,12.514,12.5372,14000.0
2006-10-26 09:30:00,16.25,16.26,16.19,16.21,1190800.0,12.5759,12.5836,12.5295,12.5449,1190800.0
2006-10-26 10:00:00,16.22,16.23,16.11,16.11,254800.0,12.5527,12.5604,12.4675,12.4675,254800.0
2006-10-26 10:30:00,16.1,16.13,16.09,16.13,116800.0,12.4598,12.483,12.4521,12.483,116800.0
2006-10-26 11:00:00,16.13,16.14,16.11,16.14,90000.0,12.483,12.4908,12.4675,12.4908,90000.0
2006-10-26 11:30:00,16.14,16.16,16.14,16.14,60800.0,12.4908,12.5062,12.4908,12.4908,60800.0
2006-10-26 12:00:00,16.15,16.17,16.14,16.17,56400.0,12.4985,12.514,12.4908,12.514,56400.0
2006-10-26 12:30:00,16.16,16.21,16.15,16.21,13600.0,12.5062,12.5449,12.4985,12.5449,13600.0
2006-10-26 13:00:00,16.2,16.22,16.19,16.21,74400.0,12.5372,12.5527,12.5295,12.5449,74400.0
2006-10-26 13:30:00,16.21,16.23,16.2,16.21,796000.0,12.5449,12.5604,12.5372,12.5449,796000.0
2006-10-26 14:00:00,16.22,16.28,16.22,16.28,966400.0,12.5527,12.5991,12.5527,12.5991,966400.0
2006-10-26 14:30:00,16.29,16.33,16.27,16.32,108000.0,12.6068,12.6378,12.5914,12.6301,108000.0
2006-10-26 15:00:00,16.32,16.32,16.28,16.31,147200.0,12.6301,12.6301,12.5991,12.6223,147200.0
2006-10-26 15:30:00,16.29,16.33,16.29,16.33,227600.0,12.6068,12.6378,12.6068,12.6378,227600.0
2006-10-26 16:00:00,16.33,16.35,16.32,16.35,192000.0,12.6378,12.6533,12.6301,12.6533,192000.0
2006-10-27 09:30:00,16.25,16.28,16.18,16.28,296800.0,12.5759,12.5991,12.5217,12.5991,296800.0
2006-10-27 10:00:00,16.28,16.32,16.27,16.29,80800.0,12.5991,12.6301,12.5914,12.6068,80800.0
2006-10-27 10:30:00,16.3,16.32,16.27,16.29,115200.0,12.6146,12.6301,12.5914,12.6068,115200.0
2006-10-27 11:00:00,16.29,16.31,16.27,16.3,368800.0,12.6068,12.6223,12.5914,12.6146,368800.0
2006-10-27 11:30:00,16.29,16.31,16.28,16.29,98000.0,12.6068,12.6223,12.5991,12.6068,98000.0
2006-10-27 12:00:00,16.29,16.31,16.28,16.3,97600.0,12.6068,12.6223,12.5991,12.6146,97600.0
2006-10-27 12:30:00,16.29,16.31,16.27,16.27,78800.0,12.6068,12.6223,12.5914,12.5914,78800.0
2006-10-27 13:00:00,16.28,16.3,16.25,16.26,309200.0,12.5991,12.6146,12.5759,12.5836,309200.0
2006-10-27 13:30:00,16.26,16.26,16.18,16.22,516800.0,12.5836,12.5836,12.5217,12.5527,516800.0
2006-10-27 14:00:00,16.21,16.21,16.14,16.15,88800.0,12.5449,12.5449,12.4908,12.4985,88800.0
2006-10-27 14:30:00,16.16,16.17,16.11,16.17,299600.0,12.5062,12.514,12.4675,12.514,299600.0
2006-10-27 15:00:00,16.17,16.18,16.14,16.15,48400.0,12.514,12.5217,12.4908,12.4985,48400.0
2006-10-27 15:30:00,16.16,16.16,16.09,16.14,126800.0,12.5062,12.5062,12.4521,12.4908,126800.0
2006-10-27 16:00:00,16.15,16.15,16.15,16.15,14000.0,12.4985,12.4985,12.4985,12.4985,14000.0
2006-10-30 09:30:00,16.04,16.13,16.04,16.05,227600.0,12.4134,12.483,12.4134,12.4211,227600.0
2006-10-30 10:00:00,16.05,16.06,16.0,16.05,76000.0,12.4211,12.4288,12.3824,12.4211,76000.0
2006-10-30 10:30:00,16.04,16.09,16.03,16.07,152000.0,12.4134,12.4521,12.4056,12.4366,152000.0
2006-10-30 11:00:00,16.06,16.15,16.06,16.15,82400.0,12.4288,12.4985,12.4288,12.4985,82400.0
2006-10-30 11:30:00,16.15,16.16,16.13,16.16,80800.0,12.4985,12.5062,12.483,12.5062,80800.0
2006-10-30 12:00:00,16.14,16.14,16.1,16.12,56800.0,12.4908,12.4908,12.4598,12.4753,56800.0
2006-10-30 12:30:00,16.11,16.13,16.11,16.11,21600.0,12.4675,12.483,12.4675,12.4675,21600.0
2006-10-30 13:00:00,16.12,16.16,16.11,16.15,49600.0,12.4753,12.5062,12.4675,12.4985,49600.0
2006-10-30 13:30:00,16.18,16.22,16.18,16.22,37600.0,12.5217,12.5527,12.5217,12.5527,37600.0
2006-10-30 14:00:00,16.2,16.22,16.19,16.2,43200.0,12.5372,12.5527,12.5295,12.5372,43200.0
2006-10-30 14:30:00,16.2,16.2,16.19,16.2,104000.0,12.5372,12.5372,12.5295,12.5372,104000.0
2006-10-30 15:00:00,16.2,16.21,16.17,16.18,59600.0,12.5372,12.5449,12.514,12.5217,59600.0
2006-10-30 15:30:00,16.18,16.18,16.16,16.17,89600.0,12.5217,12.5217,12.5062,12.514,89600.0
2006-10-30 16:00:00,16.17,16.18,16.16,16.18,3200.0,12.514,12.5217,12.5062,12.5217,3200.0
2006-10-31 09:30:00,16.23,16.23,16.15,16.17,212800.0,12.5604,12.5604,12.4985,12.514,212800.0
2006-10-31 10:00:00,16.16,16.16,16.12,16.14,384800.0,12.5062,12.5062,12.4753,12.4908,384800.0
2006-10-31 10:30:00,16.15,16.19,16.13,16.18,200400.0,12.4985,12.5295,12.483,12.5217,200400.0
2006-10-31 11:00:00,16.18,16.19,16.14,16.15,78400.0,12.5217,12.5295,12.4908,12.4985,78400.0
2006-10-31 11:30:00,16.16,16.16,16.09,16.11,25600.0,12.5062,12.5062,12.4521,12.4675,25600.0
2006-10-31 12:00:00,16.1,16.12,16.07,16.09,82800.0,12.4598,12.4753,12.4366,12.4521,82800.0
2006-10-31 12:30:00,16.08,16.09,16.03,16.03,52000.0,12.4443,12.4521,12.4056,12.4056,52000.0
2006-10-31 13:00:00,16.02,16.05,16.0,16.03,38000.0,12.3979,12.4211,12.3824,12.4056,38000.0
2006-10-31 13:30:00,16.04,16.09,16.04,16.07,53600.0,12.4134,12.4521,12.4134,12.4366,53600.0
2006-10-31 14:00:00,16.08,16.08,16.04,16.04,31200.0,12.4443,12.4443,12.4134,12.4134,31200.0
2006-10-31 14:30:00,16.06,16.09,16.06,16.09,30400.0,12.4288,12.4521,12.4288,12.4521,30400.0
2006-10-31 15:00:00,16.08,16.12,16.06,16.11,64800.0,12.4443,12.4753,12.4288,12.4675,64800.0
2006-10-31 15:30:00,16.11,16.14,16.08,16.08,140400.0,12.4675,12.4908,12.4443,12.4443,140400.0
2006-10-31 16:00:00,16.07,16.09,16.07,16.07,2800.0,12.4366,12.4521,12.4366,12.4366,2800.0
2006-11-01 09:30:00,16.17,16.18,16.11,16.13,123200.0,12.514,12.5217,12.4675,12.483,123200.0
2006-11-01 10:00:00,16.13,16.16,16.03,16.04,97200.0,12.483,12.5062,12.4056,12.4134,97200.0
2006-11-01 10:30:00,16.04,16.1,16.04,16.1,22000.0,12.4134,12.4598,12.4134,12.4598,22000.0
2006-11-01 11:00:00,16.11,16.12,16.03,16.06,108400.0,12.4675,12.4753,12.4056,12.4288,108400.0
2006-11-01 11:30:00,16.06,16.08,16.01,16.01,508800.0,12.4288,12.4443,12.3902,12.3902,508800.0
2006-11-01 12:00:00,16.01,16.04,16.01,16.02,36800.0,12.3902,12.4134,12.3902,12.3979,36800.0
2006-11-01 12:30:00,16.02,16.02,15.96,15.98,138400.0,12.3979,12.3979,12.3515,12.3669,138400.0
2006-11-01 13:00:00,15.98,15.99,15.97,15.99,82800.0,12.3669,12.3747,12.3592,12.3747,82800.0
2006-11-01 13:30:00,15.99,16.01,15.98,15.99,77600.0,12.3747,12.3902,12.3669,12.3747,77600.0
2006-11-01 14:00:00,15.99,15.99,15.95,15.96,88400.0,12.3747,12.3747,12.3437,12.3515,88400.0
2006-11-01 14:30:00,15.95,15.96,15.93,15.93,486000.0,12.3437,12.3515,12.3282,12.3282,486000.0
2006-11-01 15:00:00,15.93,15.93,15.86,15.86,436800.0,12.3282,12.3282,12.2741,12.2741,436800.0
2006-11-01 15:30:00,15.88,15.88,15.83,15.86,229200.0,12.2895,12.2895,12.2508,12.2741,229200.0
2006-11-01 16:00:00,15.84,15.86,15.81,15.84,143200.0,12.2586,12.2741,12.2354,12.2586,143200.0
2006-11-02 09:30:00,15.71,15.79,15.7,15.74,215600.0,12.158,12.2199,12.1502,12.1812,215600.0
2006-11-02 10:00:00,15.72,15.8,15.72,15.8,656000.0,12.1657,12.2276,12.1657,12.2276,656000.0
2006-11-02 10:30:00,15.8,15.84,15.78,15.83,97600.0,12.2276,12.2586,12.2122,12.2508,97600.0
2006-11-02 11:00:00,15.83,15.86,15.81,15.81,266400.0,12.2508,12.2741,12.2354,12.2354,266400.0
2006-11-02 11:30:00,15.81,15.83,15.78,15.79,116000.0,12.2354,12.2508,12.2122,12.2199,116000.0
2006-11-02 12:00:00,15.8,15.83,15.78,15.8,708400.0,12.2276,12.2508,12.2122,12.2276,708400.0
2006-11-02 12:30:00,15.81,15.83,15.78,15.8,94000.0,12.2354,12.2508,12.2122,12.2276,94000.0
2006-11-02 13:00:00,15.8,15.82,15.78,15.81,552000.0,12.2276,12.2431,12.2122,12.2354,552000.0
2006-11-02 13:30:00,15.81,15.82,15.79,15.8,416000.0,12.2354,12.2431,12.2199,12.2276,416000.0
2006-11-02 14:00:00,15.8,15.81,15.78,15.79,1035200.0,12.2276,12.2354,12.2122,12.2199,1035200.0
2006-11-02 14:30:00,15.79,15.81,15.76,15.76,274000.0,12.2199,12.2354,12.1967,12.1967,274000.0
2006-11-02 15:00:00,15.76,15.82,15.76,15.8,302000.0,12.1967,12.2431,12.1967,12.2276,302000.0
2006-11-02 15:30:00,15.79,15.82,15.79,15.79,670800.0,12.2199,12.2431,12.2199,12.2199,670800.0
2006-11-02 16:00:00,15.79,15.79,15.77,15.77,18400.0,12.2199,12.2199,12.2044,12.2044,18400.0
2006-11-03 09:30:00,15.87,15.93,15.65,15.87,392000.0,12.2818,12.3282,12.1115,12.2818,392000.0
2006-11-03 10:00:00,15.88,15.9,15.84,15.86,605600.0,12.2895,12.305,12.2586,12.2741,605600.0
2006-11-03 10:30:00,15.85,15.85,15.79,15.82,293200.0,12.2663,12.2663,12.2199,12.2431,293200.0
2006-11-03 11:00:00,15.83,15.83,15.76,15.79,54400.0,12.2508,12.2508,12.1967,12.2199,54400.0
2006-11-03 11:30:00,15.77,15.8,15.73,15.75,184800.0,12.2044,12.2276,12.1735,12.1889,184800.0
2006-11-03 12:00:00,15.76,15.78,15.73,15.77,129200.0,12.1967,12.2122,12.1735,12.2044,129200.0
2006-11-03 12:30:00,15.77,15.78,15.75,15.75,260400.0,12.2044,12.2122,12.1889,12.1889,260400.0
2006-11-03 13:00:00,15.75,15.81,15.73,15.79,230400.0,12.1889,12.2354,12.1735,12.2199,230400.0
2006-11-03 13:30:00,15.8,15.83,15.8,15.82,47600.0,12.2276,12.2508,12.2276,12.2431,47600.0
2006-11-03 14:00:00,15.82,15.84,15.78,15.84,75200.0,12.2431,12.2586,12.2122,12.2586,75200.0
2006-11-03 14:30:00,15.82,15.85,15.82,15.84,154400.0,12.2431,12.2663,12.2431,12.2586,154400.0
2006-11-03 15:00:00,15.83,15.83,15.8,15.82,36400.0,12.2508,12.2508,12.2276,12.2431,36400.0
2006-11-03 15:30:00,15.82,15.86,15.82,15.83,165200.0,12.2431,12.2741,12.2431,12.2508,165200.0
2006-11-03 16:00:00,15.83,15.83,15.82,15.82,27200.0,12.2508,12.2508,12.2431,12.2431,27200.0
2006-11-06 09:30:00,15.95,15.96,15.87,15.94,179600.0,12.3437,12.3515,12.2818,12.336,179600.0
2006-11-06 10:00:00,15.93,16.0,15.93,15.95,72000.0,12.3282,12.3824,12.3282,12.3437,72000.0
2006-11-06 10:30:00,15.95,15.96,15.9,15.96,399600.0,12.3437,12.3515,12.305,12.3515,399600.0
2006-11-06 11:00:00,15.97,15.99,15.95,15.99,65600.0,12.3592,12.3747,12.3437,12.3747,65600.0
2006-11-06 11:30:00,15.98,15.98,15.94,15.97,230000.0,12.3669,12.3669,12.336,12.3592,230000.0
2006-11-06 12:00:00,15.98,16.0,15.98,15.99,134800.0,12.3669,12.3824,12.3669,12.3747,134800.0
2006-11-06 12:30:00,15.99,16.01,15.98,16.0,13600.0,12.3747,12.3902,12.3669,12.3824,13600.0
2006-11-06 13:00:00,16.0,16.0,15.98,15.99,83200.0,12.3824,12.3824,12.3669,12.3747,83200.0
2006-11-06 13:30:00,15.98,16.02,15.97,15.98,86400.0,12.3669,12.3979,12.3592,12.3669,86400.0
2006-11-06 14:00:00,15.98,16.03,15.98,16.02,300000.0,12.3669,12.4056,12.3669,12.3979,300000.0
2006-11-06 14:30:00,16.04,16.05,16.03,16.05,93200.0,12.4134,12.4211,12.4056,12.4211,93200.0
2006-11-06 15:00:00,16.05,16.09,16.05,16.08,163200.0,12.4211,12.4521,12.4211,12.4443,163200.0
2006-11-06 15:30:00,16.08,16.09,16.04,16.05,261200.0,12.4443,12.4521,12.4134,12.4211,261200.0
2006-11-06 16:00:00,16.04,16.04,16.02,16.02,61600.0,12.4134,12.4134,12.3979,12.3979,61600.0
2006-11-07 09:30:00,16.08,16.14,16.06,16.14,189600.0,12.4443,12.4908,12.4288,12.4908,189600.0
2006-11-07 10:00:00,16.14,16.24,16.14,16.22,261600.0,12.4908,12.5681,12.4908,12.5527,261600.0
2006-11-07 10:30:00,16.22,16.24,16.18,16.2,76800.0,12.5527,12.5681,12.5217,12.5372,76800.0
2006-11-07 11:00:00,16.2,16.23,16.2,16.23,112400.0,12.5372,12.5604,12.5372,12.5604,112400.0
2006-11-07 11:30:00,16.23,16.23,16.18,16.18,193200.0,12.5604,12.5604,12.5217,12.5217,193200.0
2006-11-07 12:00:00,16.18,16.2,16.17,16.17,40800.0,12.5217,12.5372,12.514,12.514,40800.0
2006-11-07 12:30:00,16.17,16.21,16.17,16.21,63600.0,12.514,12.5449,12.514,12.5449,63600.0
2006-11-07 13:00:00,16.21,16.21,16.15,16.15,26400.0,12.5449,12.5449,12.4985,12.4985,26400.0
2006-11-07 13:30:00,16.15,16.18,16.15,16.18,15600.0,12.4985,12.5217,12.4985,12.5217,15600.0
2006-11-07 14:00:00,16.16,16.17,16.08,16.08,72000.0,12.5062,12.514,12.4443,12.4443,72000.0
2006-11-07 14:30:00,16.07,16.13,16.07,16.11,254800.0,12.4366,12.483,12.4366,12.4675,254800.0
2006-11-07 15:00:00,16.11,16.14,16.09,16.12,207200.0,12.4675,12.4908,12.4521,12.4753,207200.0
2006-11-07 15:30:00,16.11,16.13,16.07,16.09,165600.0,12.4675,12.483,12.4366,12.4521,165600.0
2006-11-07 16:00:00,16.08,16.11,16.08,16.11,18800.0,12.4443,12.4675,12.4443,12.4675,18800.0
2006-11-08 09:30:00,16.03,16.08,15.98,16.07,346400.0,12.4056,12.4443,12.3669,12.4366,346400.0
2006-11-08 10:00:00,16.06,16.13,16.06,16.08,31200.0,12.4288,12.483,12.4288,12.4443,31200.0
2006-11-08 10:30:00,16.07,16.16,16.07,16.11,75600.0,12.4366,12.5062,12.4366,12.4675,75600.0
2006-11-08 11:00:00,16.12,16.15,16.11,16.13,113600.0,12.4753,12.4985,12.4675,12.483,113600.0
2006-11-08 11:30:00,16.13,16.15,16.12,16.14,28000.0,12.483,12.4985,12.4753,12.4908,28000.0
2006-11-08 12:00:00,16.14,16.17,16.1,16.1,63200.0,12.4908,12.514,12.4598,12.4598,63200.0
2006-11-08 12:30:00,16.09,16.16,16.06,16.15,60000.0,12.4521,12.5062,12.4288,12.4985,60000.0
2006-11-08 13:00:00,16.15,16.15,16.11,16.14,36400.0,12.4985,12.4985,12.4675,12.4908,36400.0
2006-11-08 13:30:00,16.14,16.2,16.14,16.19,142800.0,12.4908,12.5372,12.4908,12.5295,142800.0
2006-11-08 14:00:00,16.19,16.24,16.16,16.2,72800.0,12.5295,12.5681,12.5062,12.5372,72800.0
2006-11-08 14:30:00,16.22,16.25,16.21,16.23,48400.0,12.5527,12.5759,12.5449,12.5604,48400.0
2006-11-08 15:00:00,16.23,16.24,16.18,16.19,74400.0,12.5604,12.5681,12.5217,12.5295,74400.0
2006-11-08 15:30:00,16.19,16.22,16.17,16.21,228000.0,12.5295,12.5527,12.514,12.5449,228000.0
2006-11-08 16:00:00,16.19,16.22,16.19,16.22,55200.0,12.5295,12.5527,12.5295,12.5527,55200.0
2006-11-09 09:30:00,16.2,16.24,16.16,16.18,107200.0,12.5372,12.5681,12.5062,12.5217,107200.0
2006-11-09 10:00:00,16.18,16.18,16.1,16.14,75600.0,12.5217,12.5217,12.4598,12.4908,75600.0
2006-11-09 10:30:00,16.15,16.18,16.14,16.18,127600.0,12.4985,12.5217,12.4908,12.5217,127600.0
2006-11-09 11:00:00,16.2,16.23,16.18,16.19,82400.0,12.5372,12.5604,12.5217,12.5295,82400.0
2006-11-09 11:30:00,16.18,16.21,16.17,16.18,35600.0,12.5217,12.5449,12.514,12.5217,35600.0
2006-11-09 12:00:00,16.18,16.18,16.16,16.18,10800.0,12.5217,12.5217,12.5062,12.5217,10800.0
2006-11-09 12:30:00,16.19,16.2,16.17,16.17,28000.0,12.5295,12.5372,12.514,12.514,28000.0
2006-11-09 13:00:00,16.17,16.17,16.11,16.11,467200.0,12.514,12.514,12.4675,12.4675,467200.0
2006-11-09 13:30:00,16.1,16.13,16.1,16.1,100400.0,12.4598,12.483,12.4598,12.4598,100400.0
2006-11-09 14:00:00,16.1,16.11,16.07,16.09,183600.0,12.4598,12.4675,12.4366,12.4521,183600.0
2006-11-09 14:30:00,16.09,16.09,16.03,16.07,132000.0,12.4521,12.4521,12.4056,12.4366,132000.0
2006-11-09 15:00:00,16.05,16.06,15.99,16.05,111200.0,12.4211,12.4288,12.3747,12.4211,111200.0
2006-11-09 15:30:00,16.07,16.08,16.04,16.07,184400.0,12.4366,12.4443,12.4134,12.4366,184400.0
2006-11-09 16:00:00,16.06,16.06,16.04,16.05,34800.0,12.4288,12.4288,12.4134,12.4211,34800.0
2006-11-10 09:30:00,16.08,16.1,16.02,16.05,196000.0,12.4443,12.4598,12.3979,12.4211,196000.0
2006-11-10 10:00:00,16.06,16.12,16.05,16.06,102800.0,12.4288,12.4753,12.4211,12.4288,102800.0
2006-11-10 10:30:00,16.04,16.08,16.04,16.08,49200.0,12.4134,12.4443,12.4134,12.4443,49200.0
2006-11-10 11:00:00,16.07,16.09,16.05,16.09,123200.0,12.4366,12.4521,12.4211,12.4521,123200.0
2006-11-10 11:30:00,16.09,16.13,16.09,16.11,239200.0,12.4521,12.483,12.4521,12.4675,239200.0
2006-11-10 12:00:00,16.11,16.12,16.11,16.11,19600.0,12.4675,12.4753,12.4675,12.4675,19600.0
2006-11-10 12:30:00,16.12,16.12,16.09,16.09,46000.0,12.4753,12.4753,12.4521,12.4521,46000.0
2006-11-10 13:00:00,16.1,16.1,16.09,16.09,12400.0,12.4598,12.4598,12.4521,12.4521,12400.0
2006-11-10 13:30:00,16.07,16.1,16.06,16.08,84400.0,12.4366,12.4598,12.4288,12.4443,84400.0
2006-11-10 14:00:00,16.07,16.14,16.06,16.11,576000.0,12.4366,12.4908,12.4288,12.4675,576000.0
2006-11-10 14:30:00,16.11,16.14,16.1,16.13,93200.0,12.4675,12.4908,12.4598,12.483,93200.0
2006-11-10 15:00:00,16.14,16.15,16.13,16.13,66400.0,12.4908,12.4985,12.483,12.483,66400.0
2006-11-10 15:30:00,16.14,16.17,16.14,16.17,115200.0,12.4908,12.514,12.4908,12.514,115200.0
2006-11-10 16:00:00,16.16,16.17,16.16,16.17,17200.0,12.5062,12.514,12.5062,12.514,17200.0
2006-11-13 09:30:00,16.17,16.23,16.11,16.23,94000.0,12.514,12.5604,12.4675,12.5604,94000.0
2006-11-13 10:00:00,16.24,16.25,16.22,16.24,70800.0,12.5681,12.5759,12.5527,12.5681,70800.0
2006-11-13 10:30:00,16.25,16.27,16.23,16.24,96400.0,12.5759,12.5914,12.5604,12.5681,96400.0
2006-11-13 11:00:00,16.24,16.25,16.22,16.22,125600.0,12.5681,12.5759,12.5527,12.5527,125600.0
2006-11-13 11:30:00,16.21,16.22,16.2,16.22,221200.0,12.5449,12.5527,12.5372,12.5527,221200.0
2006-11-13 12:00:00,16.2,16.25,16.2,16.25,86800.0,12.5372,12.5759,12.5372,12.5759,86800.0
2006-11-13 12:30:00,16.25,16.25,16.18,16.18,64400.0,12.5759,12.5759,12.5217,12.5217,64400.0
2006-11-13 13:00:00,16.18,16.21,16.18,16.2,69600.0,12.5217,12.5449,12.5217,12.5372,69600.0
2006-11-13 13:30:00,16.18,16.24,16.17,16.22,30400.0,12.5217,12.5681,12.514,12.5527,30400.0
2006-11-13 14:00:00,16.24,16.25,16.22,16.25,53600.0,12.5681,12.5759,12.5527,12.5759,53600.0
2006-11-13 14:30:00,16.25,16.26,16.23,16.25,49200.0,12.5759,12.5836,12.5604,12.5759,49200.0
2006-11-13 15:00:00,16.24,16.24,16.2,16.21,25600.0,12.5681,12.5681,12.5372,12.5449,25600.0
2006-11-13 15:30:00,16.22,16.25,16.21,16.25,104400.0,12.5527,12.5759,12.5449,12.5759,104400.0
2006-11-13 16:00:00,16.25,16.25,16.22,16.23,6000.0,12.5759,12.5759,12.5527,12.5604,6000.0
2006-11-14 09:30:00,16.26,16.29,16.21,16.21,110000.0,12.5836,12.6068,12.5449,12.5449,110000.0
2006-11-14 10:00:00,16.24,16.25,16.18,16.18,40000.0,12.5681,12.5759,12.5217,12.5217,40000.0
2006-11-14 10:30:00,16.17,16.23,16.17,16.23,55600.0,12.514,12.5604,12.514,12.5604,55600.0
2006-11-14 11:00:00,16.22,16.23,16.2,16.22,60000.0,12.5527,12.5604,12.5372,12.5527,60000.0
2006-11-14 11:30:00,16.22,16.24,16.21,16.23,54400.0,12.5527,12.5681,12.5449,12.5604,54400.0
2006-11-14 12:00:00,16.23,16.24,16.22,16.23,58000.0,12.5604,12.5681,12.5527,12.5604,58000.0
2006-11-14 12:30:00,16.23,16.29,16.23,16.29,42000.0,12.5604,12.6068,12.5604,12.6068,42000.0
2006-11-14 13:00:00,16.27,16.3,16.27,16.28,49200.0,12.5914,12.6146,12.5914,12.5991,49200.0
2006-11-14 13:30:00,16.29,16.3,16.27,16.27,57200.0,12.6068,12.6146,12.5914,12.5914,57200.0
2006-11-14 14:00:00,16.28,16.32,16.27,16.31,201200.0,12.5991,12.6301,12.5914,12.6223,201200.0
2006-11-14 14:30:00,16.3,16.39,16.3,16.39,100800.0,12.6146,12.6842,12.6146,12.6842,100800.0
2006-11-14 15:00:00,16.4,16.43,16.39,16.42,85600.0,12.692,12.7152,12.6842,12.7075,85600.0
2006-11-14 15:30:00,16.42,16.5,16.42,16.5,188000.0,12.7075,12.7694,12.7075,12.7694,188000.0
2006-11-14 16:00:00,16.48,16.5,16.48,16.5,3600.0,12.7539,12.7694,12.7539,12.7694,3600.0
2006-11-15 09:30:00,16.52,16.58,16.47,16.58,161600.0,12.7848,12.8313,12.7461,12.8313,161600.0
2006-11-15 10:00:00,16.57,16.6,16.56,16.6,307200.0,12.8235,12.8468,12.8158,12.8468,307200.0
2006-11-15 10:30:00,16.59,16.61,16.56,16.6,89200.0,12.839,12.8545,12.8158,12.8468,89200.0
2006-11-15 11:00:00,16.6,16.62,16.57,16.61,144800.0,12.8468,12.8622,12.8235,12.8545,144800.0
2006-11-15 11:30:00,16.61,16.62,16.6,16.62,128400.0,12.8545,12.8622,12.8468,12.8622,128400.0
2006-11-15 12:00:00,16.62,16.64,16.61,16.63,412000.0,12.8622,12.8777,12.8545,12.87,412000.0
2006-11-15 12:30:00,16.63,16.65,16.62,16.65,78400.0,12.87,12.8854,12.8622,12.8854,78400.0
2006-11-15 13:00:00,16.64,16.66,16.63,16.65,89200.0,12.8777,12.8932,12.87,12.8854,89200.0
2006-11-15 13:30:00,16.66,16.68,16.66,16.68,65200.0,12.8932,12.9087,12.8932,12.9087,65200.0
2006-11-15 14:00:00,16.68,16.68,16.62,16.62,197600.0,12.9087,12.9087,12.8622,12.8622,197600.0
2006-11-15 14:30:00,16.62,16.62,16.58,16.6,130800.0,12.8622,12.8622,12.8313,12.8468,130800.0
2006-11-15 15:00:00,16.6,16.64,16.6,16.63,179200.0,12.8468,12.8777,12.8468,12.87,179200.0
2006-11-15 15:30:00,16.63,16.64,16.61,16.63,390400.0,12.87,12.8777,12.8545,12.87,390400.0
2006-11-15 16:00:00,16.63,16.65,16.62,16.65,70000.0,12.87,12.8854,12.8622,12.8854,70000.0
2006-11-16 09:30:00,16.7,16.7,16.58,16.65,174800.0,12.9241,12.9241,12.8313,12.8854,174800.0
2006-11-16 10:00:00,16.65,16.65,16.6,16.63,194000.0,12.8854,12.8854,12.8468,12.87,194000.0
2006-11-16 10:30:00,16.63,16.65,16.56,16.57,156800.0,12.87,12.8854,12.8158,12.8235,156800.0
2006-11-16 11:00:00,16.56,16.59,16.56,16.58,106000.0,12.8158,12.839,12.8158,12.8313,106000.0
2006-11-16 11:30:00,16.59,16.59,16.55,16.55,58000.0,12.839,12.839,12.8081,12.8081,58000.0
2006-11-16 12:00:00,16.56,16.61,16.56,16.59,152000.0,12.8158,12.8545,12.8158,12.839,152000.0
2006-11-16 12:30:00,16.59,16.59,16.57,16.58,274000.0,12.839,12.839,12.8235,12.8313,274000.0
2006-11-16 13:00:00,16.57,16.58,16.56,16.58,726800.0,12.8235,12.8313,12.8158,12.8313,726800.0
2006-11-16 13:30:00,16.58,16.63,16.58,16.61,124000.0,12.8313,12.87,12.8313,12.8545,124000.0
2006-11-16 14:00:00,16.6,16.6,16.56,16.57,58000.0,12.8468,12.8468,12.8158,12.8235,58000.0
2006-11-16 14:30:00,16.57,16.58,16.55,16.56,82800.0,12.8235,12.8313,12.8081,12.8158,82800.0
2006-11-16 15:00:00,16.56,16.58,16.54,16.57,67600.0,12.8158,12.8313,12.8003,12.8235,67600.0
2006-11-16 15:30:00,16.58,16.59,16.55,16.55,266000.0,12.8313,12.839,12.8081,12.8081,266000.0
2006-11-16 16:00:00,16.55,16.58,16.55,16.56,20000.0,12.8081,12.8313,12.8081,12.8158,20000.0
2006-11-17 09:30:00,16.5,16.5,16.44,16.5,128800.0,12.7694,12.7694,12.7229,12.7694,128800.0
2006-11-17 10:00:00,16.48,16.51,16.45,16.47,65200.0,12.7539,12.7771,12.7307,12.7461,65200.0
2006-11-17 10:30:00,16.47,16.5,16.45,16.48,214000.0,12.7461,12.7694,12.7307,12.7539,214000.0
2006-11-17 11:00:00,16.49,16.49,16.42,16.48,160800.0,12.7616,12.7616,12.7075,12.7539,160800.0
2006-11-17 11:30:00,16.47,16.47,16.43,16.47,64400.0,12.7461,12.7461,12.7152,12.7461,64400.0
2006-11-17 12:00:00,16.47,16.5,16.47,16.49,66400.0,12.7461,12.7694,12.7461,12.7616,66400.0
2006-11-17 12:30:00,16.49,16.51,16.49,16.5,138000.0,12.7616,12.7771,12.7616,12.7694,138000.0
2006-11-17 13:00:00,16.5,16.5,16.5,16.5,57600.0,12.7694,12.7694,12.7694,12.7694,57600.0
2006-11-17 13:30:00,16.49,16.49,16.47,16.48,30000.0,12.7616,12.7616,12.7461,12.7539,30000.0
2006-11-17 14:00:00,16.48,16.51,16.48,16.5,116000.0,12.7539,12.7771,12.7539,12.7694,116000.0
2006-11-17 14:30:00,16.5,16.53,16.5,16.51,38000.0,12.7694,12.7926,12.7694,12.7771,38000.0
2006-11-17 15:00:00,16.52,16.53,16.49,16.51,75600.0,12.7848,12.7926,12.7616,12.7771,75600.0
2006-11-17 15:30:00,16.52,16.52,16.5,16.52,211200.0,12.7848,12.7848,12.7694,12.7848,211200.0
2006-11-17 16:00:00,16.53,16.53,16.53,16.53,5200.0,12.7926,12.7926,12.7926,12.7926,5200.0
2006-11-20 09:30:00,16.51,16.54,16.45,16.51,196000.0,12.7771,12.8003,12.7307,12.7771,196000.0
2006-11-20 10:00:00,16.51,16.57,16.5,16.56,215200.0,12.7771,12.8235,12.7694,12.8158,215200.0
2006-11-20 10:30:00,16.56,16.6,16.56,16.6,96800.0,12.8158,12.8468,12.8158,12.8468,96800.0
2006-11-20 11:00:00,16.59,16.6,16.57,16.58,90000.0,12.839,12.8468,12.8235,12.8313,90000.0
2006-11-20 11:30:00,16.58,16.59,16.57,16.57,58000.0,12.8313,12.839,12.8235,12.8235,58000.0
2006-11-20 12:00:00,16.57,16.6,16.57,16.58,69600.0,12.8235,12.8468,12.8235,12.8313,69600.0
2006-11-20 12:30:00,16.57,16.58,16.55,16.57,60400.0,12.8235,12.8313,12.8081,12.8235,60400.0
2006-11-20 13:00:00,16.58,16.58,16.55,16.57,57600.0,12.8313,12.8313,12.8081,12.8235,57600.0
2006-11-20 13:30:00,16.58,16.58,16.56,16.56,55600.0,12.8313,12.8313,12.8158,12.8158,55600.0
2006-11-20 14:00:00,16.56,16.6,16.5,16.5,134800.0,12.8158,12.8468,12.7694,12.7694,134800.0
2006-11-20 14:30:00,16.5,16.53,16.49,16.52,168400.0,12.7694,12.7926,12.7616,12.7848,168400.0
2006-11-20 15:00:00,16.52,16.53,16.5,16.52,996800.0,12.7848,12.7926,12.7694,12.7848,996800.0
2006-11-20 15:30:00,16.52,16.56,16.52,16.54,1325600.0,12.7848,12.8158,12.7848,12.8003,1325600.0
2006-11-20 16:00:00,16.56,16.56,16.56,16.56,17200.0,12.8158,12.8158,12.8158,12.8158,17200.0
2006-11-21 09:30:00,16.6,16.6,16.53,16.53,137200.0,12.8468,12.8468,12.7926,12.7926,137200.0
2006-11-21 10:00:00,16.54,16.61,16.54,16.6,73200.0,12.8003,12.8545,12.8003,12.8468,73200.0
2006-11-21 10:30:00,16.59,16.59,16.55,16.58,116800.0,12.839,12.839,12.8081,12.8313,116800.0
2006-11-21 11:00:00,16.58,16.58,16.52,16.55,128400.0,12.8313,12.8313,12.7848,12.8081,128400.0
2006-11-21 11:30:00,16.54,16.57,16.54,16.57,52400.0,12.8003,12.8235,12.8003,12.8235,52400.0
2006-11-21 12:00:00,16.59,16.61,16.58,16.61,147600.0,12.839,12.8545,12.8313,12.8545,147600.0
2006-11-21 12:30:00,16.61,16.64,16.6,16.63,218400.0,12.8545,12.8777,12.8468,12.87,218400.0
2006-11-21 13:00:00,16.62,16.63,16.61,16.62,43200.0,12.8622,12.87,12.8545,12.8622,43200.0
2006-11-21 13:30:00,16.62,16.64,16.61,16.61,103200.0,12.8622,12.8777,12.8545,12.8545,103200.0
2006-11-21 14:00:00,16.61,16.62,16.6,16.61,272000.0,12.8545,12.8622,12.8468,12.8545,272000.0
2006-11-21 14:30:00,16.62,16.63,16.6,16.63,116400.0,12.8622,12.87,12.8468,12.87,116400.0
2006-11-21 15:00:00,16.63,16.63,16.6,16.62,215200.0,12.87,12.87,12.8468,12.8622,215200.0
2006-11-21 15:30:00,16.61,16.64,16.61,16.64,589600.0,12.8545,12.8777,12.8545,12.8777,589600.0
2006-11-21 16:00:00,16.64,16.64,16.62,16.62,61600.0,12.8777,12.8777,12.8622,12.8622,61600.0
2006-11-22 09:30:00,16.64,16.68,16.63,16.67,154800.0,12.8777,12.9087,12.87,12.9009,154800.0
2006-11-22 10:00:00,16.66,16.66,16.59,16.61,534800.0,12.8932,12.8932,12.839,12.8545,534800.0
2006-11-22 10:30:00,16.61,16.62,16.59,16.62,307600.0,12.8545,12.8622,12.839,12.8622,307600.0
2006-11-22 11:00:00,16.61,16.63,16.61,16.62,67600.0,12.8545,12.87,12.8545,12.8622,67600.0
2006-11-22 11:30:00,16.62,16.63,16.59,16.59,67200.0,12.8622,12.87,12.839,12.839,67200.0
2006-11-22 12:00:00,16.59,16.61,16.59,16.61,33200.0,12.839,12.8545,12.839,12.8545,33200.0
2006-11-22 12:30:00,16.61,16.61,16.6,16.61,53600.0,12.8545,12.8545,12.8468,12.8545,53600.0
2006-11-22 13:00:00,16.6,16.61,16.6,16.61,36800.0,12.8468,12.8545,12.8468,12.8545,36800.0
2006-11-22 13:30:00,16.61,16.63,16.61,16.62,54000.0,12.8545,12.87,12.8545,12.8622,54000.0
2006-11-22 14:00:00,16.62,16.63,16.61,16.63,197600.0,12.8622,12.87,12.8545,12.87,197600.0
2006-11-22 14:30:00,16.62,16.66,16.61,16.65,64400.0,12.8622,12.8932,12.8545,12.8854,64400.0
2006-11-22 15:00:00,16.65,16.66,16.64,16.65,228400.0,12.8854,12.8932,12.8777,12.8854,228400.0
2006-11-22 15:30:00,16.64,16.66,16.63,16.66,147200.0,12.8777,12.8932,12.87,12.8932,147200.0
2006-11-22 16:00:00,16.67,16.67,16.67,16.67,2400.0,12.9009,12.9009,12.9009,12.9009,2400.0
2006-11-24 09:30:00,16.54,16.58,16.53,16.55,126400.0,12.8003,12.8313,12.7926,12.8081,126400.0
2006-11-24 10:00:00,16.55,16.64,16.55,16.64,50400.0,12.8081,12.8777,12.8081,12.8777,50400.0
2006-11-24 10:30:00,16.64,16.67,16.63,16.67,37200.0,12.8777,12.9009,12.87,12.9009,37200.0
2006-11-24 11:00:00,16.68,16.68,16.66,16.67,34000.0,12.9087,12.9087,12.8932,12.9009,34000.0
2006-11-24 11:30:00,16.67,16.67,16.65,16.66,17600.0,12.9009,12.9009,12.8854,12.8932,17600.0
2006-11-24 12:00:00,16.66,16.67,16.65,16.67,32800.0,12.8932,12.9009,12.8854,12.9009,32800.0
2006-11-24 12:30:00,16.67,16.67,16.64,16.64,62800.0,12.9009,12.9009,12.8777,12.8777,62800.0
2006-11-24 13:00:00,16.62,16.62,16.61,16.61,4400.0,12.8622,12.8622,12.8545,12.8545,4400.0
2006-11-24 13:30:00,16.47,16.47,16.46,16.46,1600.0,12.7461,12.7461,12.7384,12.7384,1600.0
2006-11-24 14:00:00,16.46,16.46,16.46,16.46,0.0,12.7384,12.7384,12.7384,12.7384,0.0
2006-11-24 14:30:00,16.46,16.46,16.46,16.46,0.0,12.7384,12.7384,12.7384,12.7384,0.0
2006-11-24 15:00:00,16.46,16.46,16.46,16.46,0.0,12.7384,12.7384,12.7384,12.7384,0.0
2006-11-24 15:30:00,16.46,16.46,16.46,16.46,0.0,12.7384,12.7384,12.7384,12.7384,0.0
2006-11-27 09:30:00,16.55,16.57,16.47,16.47,324800.0,12.8081,12.8235,12.7461,12.7461,324800.0
2006-11-27 10:00:00,16.46,16.46,16.36,16.38,184800.0,12.7384,12.7384,12.661,12.6765,184800.0
2006-11-27 10:30:00,16.38,16.41,16.36,16.41,241600.0,12.6765,12.6997,12.661,12.6997,241600.0
2006-11-27 11:00:00,16.42,16.42,16.31,16.32,1708800.0,12.7075,12.7075,12.6223,12.6301,1708800.0
2006-11-27 11:30:00,16.32,16.36,16.32,16.33,443200.0,12.6301,12.661,12.6301,12.6378,443200.0
2006-11-27 12:00:00,16.33,16.35,16.32,16.32,160400.0,12.6378,12.6533,12.6301,12.6301,160400.0
2006-11-27 12:30:00,16.32,16.32,16.28,16.29,331600.0,12.6301,12.6301,12.5991,12.6068,331600.0
2006-11-27 13:00:00,16.28,16.3,16.26,16.3,228400.0,12.5991,12.6146,12.5836,12.6146,228400.0
2006-11-27 13:30:00,16.31,16.31,16.27,16.3,85600.0,12.6223,12.6223,12.5914,12.6146,85600.0
2006-11-27 14:00:00,16.3,16.31,16.26,16.28,801600.0,12.6146,12.6223,12.5836,12.5991,801600.0
2006-11-27 14:30:00,16.28,16.3,16.25,16.25,714400.0,12.5991,12.6146,12.5759,12.5759,714400.0
2006-11-27 15:00:00,16.26,16.27,16.24,16.26,103600.0,12.5836,12.5914,12.5681,12.5836,103600.0
2006-11-27 15:30:00,16.27,16.29,16.25,16.25,254800.0,12.5914,12.6068,12.5759,12.5759,254800.0
2006-11-27 16:00:00,16.26,16.26,16.24,16.25,14800.0,12.5836,12.5836,12.5681,12.5759,14800.0
2006-11-28 09:30:00,16.23,16.25,16.16,16.2,261200.0,12.5604,12.5759,12.5062,12.5372,261200.0
2006-11-28 10:00:00,16.2,16.26,16.18,16.25,1048000.0,12.5372,12.5836,12.5217,12.5759,1048000.0
2006-11-28 10:30:00,16.24,16.31,16.24,16.28,290800.0,12.5681,12.6223,12.5681,12.5991,290800.0
2006-11-28 11:00:00,16.29,16.3,16.27,16.28,348800.0,12.6068,12.6146,12.5914,12.5991,348800.0
2006-11-28 11:30:00,16.28,16.33,16.27,16.28,173600.0,12.5991,12.6378,12.5914,12.5991,173600.0
2006-11-28 12:00:00,16.29,16.29,16.26,16.27,57600.0,12.6068,12.6068,12.5836,12.5914,57600.0
2006-11-28 12:30:00,16.25,16.27,16.22,16.22,166400.0,12.5759,12.5914,12.5527,12.5527,166400.0
2006-11-28 13:00:00,16.23,16.27,16.2,16.21,115200.0,12.5604,12.5914,12.5372,12.5449,115200.0
2006-11-28 13:30:00,16.22,16.22,16.19,16.2,978800.0,12.5527,12.5527,12.5295,12.5372,978800.0
2006-11-28 14:00:00,16.2,16.24,16.18,16.24,218800.0,12.5372,12.5681,12.5217,12.5681,218800.0
2006-11-28 14:30:00,16.24,16.26,16.23,16.24,84800.0,12.5681,12.5836,12.5604,12.5681,84800.0
2006-11-28 15:00:00,16.25,16.3,16.23,16.29,54000.0,12.5759,12.6146,12.5604,12.6068,54000.0
2006-11-28 15:30:00,16.3,16.31,16.29,16.29,146800.0,12.6146,12.6223,12.6068,12.6068,146800.0
2006-11-28 16:00:00,16.29,16.29,16.28,16.29,9600.0,12.6068,12.6068,12.5991,12.6068,9600.0
2006-11-29 09:30:00,16.41,16.45,16.37,16.42,169200.0,12.6997,12.7307,12.6688,12.7075,169200.0
2006-11-29 10:00:00,16.42,16.5,16.41,16.48,105200.0,12.7075,12.7694,12.6997,12.7539,105200.0
2006-11-29 10:30:00,16.48,16.49,16.43,16.44,116000.0,12.7539,12.7616,12.7152,12.7229,116000.0
2006-11-29 11:00:00,16.46,16.52,16.46,16.5,84800.0,12.7384,12.7848,12.7384,12.7694,84800.0
2006-11-29 11:30:00,16.5,16.5,16.47,16.48,932400.0,12.7694,12.7694,12.7461,12.7539,932400.0
2006-11-29 12:00:00,16.48,16.5,16.48,16.48,57600.0,12.7539,12.7694,12.7539,12.7539,57600.0
2006-11-29 12:30:00,16.48,16.48,16.44,16.45,529600.0,12.7539,12.7539,12.7229,12.7307,529600.0
2006-11-29 13:00:00,16.46,16.46,16.4,16.4,256800.0,12.7384,12.7384,12.692,12.692,256800.0
2006-11-29 13:30:00,16.38,16.41,16.36,16.39,144800.0,12.6765,12.6997,12.661,12.6842,144800.0
2006-11-29 14:00:00,16.39,16.42,16.39,16.39,360000.0,12.6842,12.7075,12.6842,12.6842,360000.0
2006-11-29 14:30:00,16.39,16.48,16.39,16.46,48000.0,12.6842,12.7539,12.6842,12.7384,48000.0
2006-11-29 15:00:00,16.47,16.51,16.46,16.49,71200.0,12.7461,12.7771,12.7384,12.7616,71200.0
2006-11-29 15:30:00,16.49,16.52,16.49,16.51,178000.0,12.7616,12.7848,12.7616,12.7771,178000.0
2006-11-29 16:00:00,16.51,16.51,16.5,16.51,55600.0,12.7771,12.7771,12.7694,12.7771,55600.0
2006-11-30 09:30:00,16.5,16.55,16.47,16.52,1742000.0,12.7694,12.8081,12.7461,12.7848,1742000.0
2006-11-30 10:00:00,16.51,16.51,16.4,16.43,203200.0,12.7771,12.7771,12.692,12.7152,203200.0
2006-11-30 10:30:00,16.45,16.51,16.41,16.49,75200.0,12.7307,12.7771,12.6997,12.7616,75200.0
2006-11-30 11:00:00,16.49,16.5,16.43,16.47,108400.0,12.7616,12.7694,12.7152,12.7461,108400.0
2006-11-30 11:30:00,16.46,16.49,16.45,16.47,62400.0,12.7384,12.7616,12.7307,12.7461,62400.0
2006-11-30 12:00:00,16.49,16.51,16.48,16.51,83600.0,12.7616,12.7771,12.7539,12.7771,83600.0
2006-11-30 12:30:00,16.52,16.54,16.51,16.52,47600.0,12.7848,12.8003,12.7771,12.7848,47600.0
2006-11-30 13:00:00,16.51,16.56,16.5,16.56,48800.0,12.7771,12.8158,12.7694,12.8158,48800.0
2006-11-30 13:30:00,16.57,16.58,16.51,16.51,73200.0,12.8235,12.8313,12.7771,12.7771,73200.0
2006-11-30 14:00:00,16.52,16.55,16.52,16.55,67200.0,12.7848,12.8081,12.7848,12.8081,67200.0
2006-11-30 14:30:00,16.56,16.61,16.56,16.61,259200.0,12.8158,12.8545,12.8158,12.8545,259200.0
2006-11-30 15:00:00,16.61,16.62,16.58,16.6,108400.0,12.8545,12.8622,12.8313,12.8468,108400.0
2006-11-30 15:30:00,16.6,16.6,16.52,16.53,188400.0,12.8468,12.8468,12.7848,12.7926,188400.0
2006-11-30 16:00:00,16.52,16.52,16.52,16.52,800.0,12.7848,12.7848,12.7848,12.7848,800.0
2006-12-01 09:30:00,16.51,16.6,16.5,16.5,340400.0,12.7771,12.8468,12.7694,12.7694,340400.0
2006-12-01 10:00:00,16.5,16.5,16.36,16.37,258400.0,12.7694,12.7694,12.661,12.6688,258400.0
2006-12-01 10:30:00,16.36,16.37,16.32,16.36,210000.0,12.661,12.6688,12.6301,12.661,210000.0
2006-12-01 11:00:00,16.37,16.39,16.34,16.35,199200.0,12.6688,12.6842,12.6455,12.6533,199200.0
2006-12-01 11:30:00,16.36,16.45,16.33,16.45,140400.0,12.661,12.7307,12.6378,12.7307,140400.0
2006-12-01 12:00:00,16.46,16.46,16.41,16.43,119600.0,12.7384,12.7384,12.6997,12.7152,119600.0
2006-12-01 12:30:00,16.45,16.45,16.42,16.42,106800.0,12.7307,12.7307,12.7075,12.7075,106800.0
2006-12-01 13:00:00,16.41,16.41,16.37,16.37,122400.0,12.6997,12.6997,12.6688,12.6688,122400.0
2006-12-01 13:30:00,16.36,16.37,16.31,16.35,568400.0,12.661,12.6688,12.6223,12.6533,568400.0
2006-12-01 14:00:00,16.34,16.39,16.31,16.35,151600.0,12.6455,12.6842,12.6223,12.6533,151600.0
2006-12-01 14:30:00,16.35,16.35,16.3,16.33,27200.0,12.6533,12.6533,12.6146,12.6378,27200.0
2006-12-01 15:00:00,16.34,16.59,16.33,16.4,110000.0,12.6455,12.839,12.6378,12.692,110000.0
2006-12-01 15:30:00,16.39,16.5,16.38,16.47,1084800.0,12.6842,12.7694,12.6765,12.7461,1084800.0
2006-12-01 16:00:00,16.48,16.49,16.47,16.47,55200.0,12.7539,12.7616,12.7461,12.7461,55200.0
2006-12-04 09:30:00,16.46,16.58,16.46,16.58,211200.0,12.7384,12.8313,12.7384,12.8313,211200.0
2006-12-04 10:00:00,16.57,16.63,16.56,16.61,232000.0,12.8235,12.87,12.8158,12.8545,232000.0
2006-12-04 10:30:00,16.62,16.65,16.58,16.64,314800.0,12.8622,12.8854,12.8313,12.8777,314800.0
2006-12-04 11:00:00,16.64,16.72,16.64,16.71,79600.0,12.8777,12.9396,12.8777,12.9319,79600.0
2006-12-04 11:30:00,16.71,16.72,16.68,16.7,88000.0,12.9319,12.9396,12.9087,12.9241,88000.0
2006-12-04 12:00:00,16.7,16.71,16.66,16.66,55600.0,12.9241,12.9319,12.8932,12.8932,55600.0
2006-12-04 12:30:00,16.66,16.72,16.66,16.71,54800.0,12.8932,12.9396,12.8932,12.9319,54800.0
2006-12-04 13:00:00,16.71,16.74,16.71,16.72,77600.0,12.9319,12.9551,12.9319,12.9396,77600.0
2006-12-04 13:30:00,16.73,16.75,16.72,16.74,58800.0,12.9474,12.9628,12.9396,12.9551,58800.0
2006-12-04 14:00:00,16.73,16.74,16.7,16.71,84000.0,12.9474,12.9551,12.9241,12.9319,84000.0
2006-12-04 14:30:00,16.71,16.75,16.71,16.75,66800.0,12.9319,12.9628,12.9319,12.9628,66800.0
2006-12-04 15:00:00,16.75,16.76,16.71,16.72,41200.0,12.9628,12.9706,12.9319,12.9396,41200.0
2006-12-04 15:30:00,16.71,16.75,16.7,16.73,394800.0,12.9319,12.9628,12.9241,12.9474,394800.0
2006-12-04 16:00:00,16.72,16.76,16.71,16.75,57600.0,12.9396,12.9706,12.9319,12.9628,57600.0
2006-12-05 09:30:00,16.77,16.79,16.72,16.76,420800.0,12.9783,12.9938,12.9396,12.9706,420800.0
2006-12-05 10:00:00,16.76,16.85,16.75,16.81,229600.0,12.9706,13.0402,12.9628,13.0093,229600.0
2006-12-05 10:30:00,16.81,16.82,16.79,16.81,109600.0,13.0093,13.017,12.9938,13.0093,109600.0
2006-12-05 11:00:00,16.82,16.82,16.77,16.81,71200.0,13.017,13.017,12.9783,13.0093,71200.0
2006-12-05 11:30:00,16.83,16.84,16.77,16.77,47600.0,13.0247,13.0325,12.9783,12.9783,47600.0
2006-12-05 12:00:00,16.77,16.78,16.76,16.78,40400.0,12.9783,12.9861,12.9706,12.9861,40400.0
2006-12-05 12:30:00,16.77,16.8,16.76,16.78,248400.0,12.9783,13.0015,12.9706,12.9861,248400.0
2006-12-05 13:00:00,16.79,16.8,16.75,16.77,46000.0,12.9938,13.0015,12.9628,12.9783,46000.0
2006-12-05 13:30:00,16.77,16.8,16.76,16.78,100400.0,12.9783,13.0015,12.9706,12.9861,100400.0
2006-12-05 14:00:00,16.78,16.83,16.78,16.81,80400.0,12.9861,13.0247,12.9861,13.0093,80400.0
2006-12-05 14:30:00,16.81,16.85,16.8,16.81,64800.0,13.0093,13.0402,13.0015,13.0093,64800.0
2006-12-05 15:00:00,16.8,16.81,16.77,16.78,444800.0,13.0015,13.0093,12.9783,12.9861,444800.0
2006-12-05 15:30:00,16.77,16.81,16.76,16.8,1110000.0,12.9783,13.0093,12.9706,13.0015,1110000.0
2006-12-05 16:00:00,16.78,16.79,16.78,16.79,44000.0,12.9861,12.9938,12.9861,12.9938,44000.0
2006-12-06 09:30:00,16.78,16.78,16.69,16.72,224400.0,12.9861,12.9861,12.9164,12.9396,224400.0
2006-12-06 10:00:00,16.72,16.78,16.68,16.77,142800.0,12.9396,12.9861,12.9087,12.9783,142800.0
2006-12-06 10:30:00,16.77,16.8,16.75,16.76,56400.0,12.9783,13.0015,12.9628,12.9706,56400.0
2006-12-06 11:00:00,16.77,16.81,16.75,16.81,88800.0,12.9783,13.0093,12.9628,13.0093,88800.0
2006-12-06 11:30:00,16.81,16.81,16.79,16.8,80400.0,13.0093,13.0093,12.9938,13.0015,80400.0
2006-12-06 12:00:00,16.79,16.81,16.78,16.8,49200.0,12.9938,13.0093,12.9861,13.0015,49200.0
2006-12-06 12:30:00,16.8,16.83,16.8,16.83,24400.0,13.0015,13.0247,13.0015,13.0247,24400.0
2006-12-06 13:00:00,16.83,16.83,16.81,16.82,12000.0,13.0247,13.0247,13.0093,13.017,12000.0
2006-12-06 13:30:00,16.82,16.84,16.79,16.82,44400.0,13.017,13.0325,12.9938,13.017,44400.0
2006-12-06 14:00:00,16.82,16.84,16.8,16.83,44400.0,13.017,13.0325,13.0015,13.0247,44400.0
2006-12-06 14:30:00,16.83,16.84,16.81,16.83,43600.0,13.0247,13.0325,13.0093,13.0247,43600.0
2006-12-06 15:00:00,16.82,16.82,16.78,16.79,107600.0,13.017,13.017,12.9861,12.9938,107600.0
2006-12-06 15:30:00,16.79,16.8,16.76,16.79,286000.0,12.9938,13.0015,12.9706,12.9938,286000.0
2006-12-06 16:00:00,16.79,16.8,16.77,16.78,470400.0,12.9938,13.0015,12.9783,12.9861,470400.0
2006-12-07 09:30:00,16.83,16.83,16.77,16.8,111600.0,13.0247,13.0247,12.9783,13.0015,111600.0
2006-12-07 10:00:00,16.79,16.8,16.69,16.7,63200.0,12.9938,13.0015,12.9164,12.9241,63200.0
2006-12-07 10:30:00,16.7,16.72,16.67,16.71,119600.0,12.9241,12.9396,12.9009,12.9319,119600.0
2006-12-07 11:00:00,16.69,16.74,16.69,16.71,121200.0,12.9164,12.9551,12.9164,12.9319,121200.0
2006-12-07 11:30:00,16.71,16.76,16.71,16.75,86800.0,12.9319,12.9706,12.9319,12.9628,86800.0
2006-12-07 12:00:00,16.75,16.79,16.74,16.78,46400.0,12.9628,12.9938,12.9551,12.9861,46400.0
2006-12-07 12:30:00,16.78,16.8,16.76,16.77,52800.0,12.9861,13.0015,12.9706,12.9783,52800.0
2006-12-07 13:00:00,16.77,16.8,16.77,16.8,53200.0,12.9783,13.0015,12.9783,13.0015,53200.0
2006-12-07 13:30:00,16.81,16.82,16.8,16.81,288800.0,13.0093,13.017,13.0015,13.0093,288800.0
2006-12-07 14:00:00,16.8,16.8,16.73,16.73,58800.0,13.0015,13.0015,12.9474,12.9474,58800.0
2006-12-07 14:30:00,16.74,16.76,16.74,16.75,74400.0,12.9551,12.9706,12.9551,12.9628,74400.0
2006-12-07 15:00:00,16.74,16.74,16.7,16.73,190800.0,12.9551,12.9551,12.9241,12.9474,190800.0
2006-12-07 15:30:00,16.72,16.74,16.71,16.72,92000.0,12.9396,12.9551,12.9319,12.9396,92000.0
2006-12-07 16:00:00,16.7,16.71,16.7,16.71,16800.0,12.9241,12.9319,12.9241,12.9319,16800.0
2006-12-08 09:30:00,16.71,16.75,16.63,16.64,656400.0,12.9319,12.9628,12.87,12.8777,656400.0
2006-12-08 10:00:00,16.63,16.67,16.55,16.64,278800.0,12.87,12.9009,12.8081,12.8777,278800.0
2006-12-08 10:30:00,16.65,16.69,16.63,16.68,329600.0,12.8854,12.9164,12.87,12.9087,329600.0
2006-12-08 11:00:00,16.68,16.77,16.68,16.75,110400.0,12.9087,12.9783,12.9087,12.9628,110400.0
2006-12-08 11:30:00,16.75,16.78,16.74,16.75,404400.0,12.9628,12.9861,12.9551,12.9628,404400.0
2006-12-08 12:00:00,16.75,16.76,16.73,16.74,134400.0,12.9628,12.9706,12.9474,12.9551,134400.0
2006-12-08 12:30:00,16.75,16.75,16.7,16.73,58800.0,12.9628,12.9628,12.9241,12.9474,58800.0
2006-12-08 13:00:00,16.72,16.74,16.72,16.72,42000.0,12.9396,12.9551,12.9396,12.9396,42000.0
2006-12-08 13:30:00,16.72,16.72,16.68,16.69,14000.0,12.9396,12.9396,12.9087,12.9164,14000.0
2006-12-08 14:00:00,16.69,16.72,16.68,16.71,68000.0,12.9164,12.9396,12.9087,12.9319,68000.0
2006-12-08 14:30:00,16.71,16.73,16.68,16.73,80400.0,12.9319,12.9474,12.9087,12.9474,80400.0
2006-12-08 15:00:00,16.72,16.73,16.7,16.71,57200.0,12.9396,12.9474,12.9241,12.9319,57200.0
2006-12-08 15:30:00,16.71,16.72,16.68,16.69,139200.0,12.9319,12.9396,12.9087,12.9164,139200.0
2006-12-08 16:00:00,16.69,16.69,16.66,16.68,144800.0,12.9164,12.9164,12.8932,12.9087,144800.0
2006-12-11 09:30:00,16.7,16.7,16.63,16.67,999200.0,12.9241,12.9241,12.87,12.9009,999200.0
2006-12-11 10:00:00,16.68,16.73,16.67,16.73,793600.0,12.9087,12.9474,12.9009,12.9474,793600.0
2006-12-11 10:30:00,16.72,16.73,16.68,16.69,405600.0,12.9396,12.9474,12.9087,12.9164,405600.0
2006-12-11 11:00:00,16.7,16.72,16.7,16.71,369200.0,12.9241,12.9396,12.9241,12.9319,369200.0
2006-12-11 11:30:00,16.72,16.73,16.7,16.72,75200.0,12.9396,12.9474,12.9241,12.9396,75200.0
2006-12-11 12:00:00,16.72,16.72,16.67,16.68,51600.0,12.9396,12.9396,12.9009,12.9087,51600.0
2006-12-11 12:30:00,16.68,16.71,16.67,16.7,35200.0,12.9087,12.9319,12.9009,12.9241,35200.0
2006-12-11 13:00:00,16.7,16.72,16.69,16.72,18000.0,12.9241,12.9396,12.9164,12.9396,18000.0
2006-12-11 13:30:00,16.71,16.73,16.7,16.72,15600.0,12.9319,12.9474,12.9241,12.9396,15600.0
2006-12-11 14:00:00,16.72,16.72,16.7,16.7,27600.0,12.9396,12.9396,12.9241,12.9241,27600.0
2006-12-11 14:30:00,16.7,16.72,16.68,16.69,44400.0,12.9241,12.9396,12.9087,12.9164,44400.0
2006-12-11 15:00:00,16.68,16.7,16.67,16.68,151200.0,12.9087,12.9241,12.9009,12.9087,151200.0
2006-12-11 15:30:00,16.68,16.69,16.66,16.69,75200.0,12.9087,12.9164,12.8932,12.9164,75200.0
2006-12-11 16:00:00,16.68,16.68,16.67,16.68,16000.0,12.9087,12.9087,12.9009,12.9087,16000.0
2006-12-12 09:30:00,16.7,16.7,16.66,16.67,98400.0,12.9241,12.9241,12.8932,12.9009,98400.0
2006-12-12 10:00:00,16.66,16.66,16.63,16.66,78400.0,12.8932,12.8932,12.87,12.8932,78400.0
2006-12-12 10:30:00,16.65,16.67,16.64,16.64,69200.0,12.8854,12.9009,12.8777,12.8777,69200.0
2006-12-12 11:00:00,16.64,16.67,16.63,16.67,147200.0,12.8777,12.9009,12.87,12.9009,147200.0
2006-12-12 11:30:00,16.66,16.67,16.6,16.61,95200.0,12.8932,12.9009,12.8468,12.8545,95200.0
2006-12-12 12:00:00,16.61,16.61,16.52,16.53,310000.0,12.8545,12.8545,12.7848,12.7926,310000.0
2006-12-12 12:30:00,16.54,16.56,16.53,16.53,42800.0,12.8003,12.8158,12.7926,12.7926,42800.0
2006-12-12 13:00:00,16.55,16.55,16.53,16.54,46000.0,12.8081,12.8081,12.7926,12.8003,46000.0
2006-12-12 13:30:00,16.54,16.55,16.53,16.54,57600.0,12.8003,12.8081,12.7926,12.8003,57600.0
2006-12-12 14:00:00,16.54,16.65,16.51,16.62,134800.0,12.8003,12.8854,12.7771,12.8622,134800.0
2006-12-12 14:30:00,16.62,16.63,16.54,16.58,47600.0,12.8622,12.87,12.8003,12.8313,47600.0
2006-12-12 15:00:00,16.58,16.61,16.57,16.58,114800.0,12.8313,12.8545,12.8235,12.8313,114800.0
2006-12-12 15:30:00,16.58,16.61,16.57,16.61,102000.0,12.8313,12.8545,12.8235,12.8545,102000.0
2006-12-12 16:00:00,16.61,16.61,16.61,16.61,400.0,12.8545,12.8545,12.8545,12.8545,400.0
2006-12-13 09:30:00,16.7,16.73,16.64,16.67,252400.0,12.9241,12.9474,12.8777,12.9009,252400.0
2006-12-13 10:00:00,16.66,16.66,16.61,16.63,202400.0,12.8932,12.8932,12.8545,12.87,202400.0
2006-12-13 10:30:00,16.63,16.63,16.58,16.6,163600.0,12.87,12.87,12.8313,12.8468,163600.0
2006-12-13 11:00:00,16.6,16.63,16.6,16.62,75600.0,12.8468,12.87,12.8468,12.8622,75600.0
2006-12-13 11:30:00,16.63,16.63,16.61,16.62,71200.0,12.87,12.87,12.8545,12.8622,71200.0
2006-12-13 12:00:00,16.63,16.63,16.6,16.61,92800.0,12.87,12.87,12.8468,12.8545,92800.0
2006-12-13 12:30:00,16.61,16.61,16.58,16.6,124800.0,12.8545,12.8545,12.8313,12.8468,124800.0
2006-12-13 13:00:00,16.6,16.62,16.6,16.61,54400.0,12.8468,12.8622,12.8468,12.8545,54400.0
2006-12-13 13:30:00,16.6,16.6,16.56,16.58,198800.0,12.8468,12.8468,12.8158,12.8313,198800.0
2006-12-13 14:00:00,16.59,16.6,16.58,16.59,101200.0,12.839,12.8468,12.8313,12.839,101200.0
2006-12-13 14:30:00,16.59,16.61,16.56,16.59,706800.0,12.839,12.8545,12.8158,12.839,706800.0
2006-12-13 15:00:00,16.59,16.62,16.59,16.6,744000.0,12.839,12.8622,12.839,12.8468,744000.0
2006-12-13 15:30:00,16.6,16.63,16.59,16.63,308000.0,12.8468,12.87,12.839,12.87,308000.0
2006-12-13 16:00:00,16.62,16.62,16.62,16.62,800.0,12.8622,12.8622,12.8622,12.8622,800.0
2006-12-14 09:30:00,16.61,16.78,16.61,16.76,233600.0,12.8545,12.9861,12.8545,12.9706,233600.0
2006-12-14 10:00:00,16.76,16.81,16.75,16.76,412400.0,12.9706,13.0093,12.9628,12.9706,412400.0
2006-12-14 10:30:00,16.76,16.78,16.74,16.75,141200.0,12.9706,12.9861,12.9551,12.9628,141200.0
2006-12-14 11:00:00,16.74,16.76,16.74,16.75,137600.0,12.9551,12.9706,12.9551,12.9628,137600.0
2006-12-14 11:30:00,16.75,16.75,16.72,16.72,162800.0,12.9628,12.9628,12.9396,12.9396,162800.0
2006-12-14 12:00:00,16.72,16.73,16.71,16.73,68400.0,12.9396,12.9474,12.9319,12.9474,68400.0
2006-12-14 12:30:00,16.73,16.75,16.72,16.74,56800.0,12.9474,12.9628,12.9396,12.9551,56800.0
2006-12-14 13:00:00,16.74,16.74,16.72,16.74,153600.0,12.9551,12.9551,12.9396,12.9551,153600.0
2006-12-14 13:30:00,16.74,16.75,16.73,16.74,70800.0,12.9551,12.9628,12.9474,12.9551,70800.0
2006-12-14 14:00:00,16.74,16.74,16.71,16.73,62000.0,12.9551,12.9551,12.9319,12.9474,62000.0
2006-12-14 14:30:00,16.73,16.75,16.72,16.74,84000.0,12.9474,12.9628,12.9396,12.9551,84000.0
2006-12-14 15:00:00,16.74,16.74,16.71,16.73,142000.0,12.9551,12.9551,12.9319,12.9474,142000.0
2006-12-14 15:30:00,16.73,16.74,16.69,16.71,109600.0,12.9474,12.9551,12.9164,12.9319,109600.0
2006-12-14 16:00:00,16.7,16.73,16.68,16.73,949200.0,12.9241,12.9474,12.9087,12.9474,949200.0
2006-12-15 09:30:00,16.79,16.79,16.73,16.76,646400.0,12.9938,12.9938,12.9474,12.9706,646400.0
2006-12-15 10:00:00,16.75,16.75,16.72,16.75,49200.0,12.9628,12.9628,12.9396,12.9628,49200.0
2006-12-15 10:30:00,16.75,16.76,16.73,16.76,99200.0,12.9628,12.9706,12.9474,12.9706,99200.0
2006-12-15 11:00:00,16.76,16.77,16.73,16.73,114800.0,12.9706,12.9783,12.9474,12.9474,114800.0
2006-12-15 11:30:00,16.74,16.76,16.73,16.75,73200.0,12.9551,12.9706,12.9474,12.9628,73200.0
2006-12-15 12:00:00,16.75,16.75,16.71,16.72,43200.0,12.9628,12.9628,12.9319,12.9396,43200.0
2006-12-15 12:30:00,16.71,16.73,16.7,16.71,118800.0,12.9319,12.9474,12.9241,12.9319,118800.0
2006-12-15 13:00:00,16.7,16.72,16.67,16.7,46800.0,12.9241,12.9396,12.9009,12.9241,46800.0
2006-12-15 13:30:00,16.68,16.7,16.65,16.67,80400.0,12.9087,12.9241,12.8854,12.9009,80400.0
2006-12-15 14:00:00,16.68,16.69,16.66,16.68,70800.0,12.9087,12.9164,12.8932,12.9087,70800.0
2006-12-15 14:30:00,16.68,16.69,16.68,16.68,128400.0,12.9087,12.9164,12.9087,12.9087,128400.0
2006-12-15 15:00:00,16.68,16.69,16.68,16.68,263200.0,12.9087,12.9164,12.9087,12.9087,263200.0
2006-12-15 15:30:00,16.68,16.69,16.64,16.64,1203600.0,12.9087,12.9164,12.8777,12.8777,1203600.0
2006-12-15 16:00:00,16.63,16.65,16.63,16.65,1892400.0,12.87,12.8854,12.87,12.8854,1892400.0
2006-12-18 09:30:00,16.69,16.71,16.64,16.71,171600.0,12.9164,12.9319,12.8777,12.9319,171600.0
2006-12-18 10:00:00,16.71,16.72,16.68,16.69,129600.0,12.9319,12.9396,12.9087,12.9164,129600.0
2006-12-18 10:30:00,16.69,16.7,16.66,16.67,292000.0,12.9164,12.9241,12.8932,12.9009,292000.0
2006-12-18 11:00:00,16.67,16.67,16.63,16.65,75600.0,12.9009,12.9009,12.87,12.8854,75600.0
2006-12-18 11:30:00,16.65,16.65,16.6,16.6,199600.0,12.8854,12.8854,12.8468,12.8468,199600.0
2006-12-18 12:00:00,16.59,16.59,16.51,16.55,406000.0,12.839,12.839,12.7771,12.8081,406000.0
2006-12-18 12:30:00,16.55,16.55,16.52,16.52,68400.0,12.8081,12.8081,12.7848,12.7848,68400.0
2006-12-18 13:00:00,16.52,16.53,16.5,16.52,180000.0,12.7848,12.7926,12.7694,12.7848,180000.0
2006-12-18 13:30:00,16.52,16.55,16.52,16.53,268800.0,12.7848,12.8081,12.7848,12.7926,268800.0
2006-12-18 14:00:00,16.53,16.54,16.5,16.5,362800.0,12.7926,12.8003,12.7694,12.7694,362800.0
2006-12-18 14:30:00,16.5,16.52,16.46,16.47,280400.0,12.7694,12.7848,12.7384,12.7461,280400.0
2006-12-18 15:00:00,16.47,16.47,16.42,16.43,216800.0,12.7461,12.7461,12.7075,12.7152,216800.0
2006-12-18 15:30:00,16.43,16.46,16.43,16.45,122800.0,12.7152,12.7384,12.7152,12.7307,122800.0
2006-12-18 16:00:00,16.44,16.44,16.44,16.44,5200.0,12.7229,12.7229,12.7229,12.7229,5200.0
2006-12-19 09:30:00,16.36,16.39,16.3,16.36,284400.0,12.661,12.6842,12.6146,12.661,284400.0
2006-12-19 10:00:00,16.36,16.45,16.36,16.45,155600.0,12.661,12.7307,12.661,12.7307,155600.0
2006-12-19 10:30:00,16.44,16.46,16.4,16.45,155600.0,12.7229,12.7384,12.692,12.7307,155600.0
2006-12-19 11:00:00,16.45,16.48,16.41,16.41,93600.0,12.7307,12.7539,12.6997,12.6997,93600.0
2006-12-19 11:30:00,16.41,16.42,16.39,16.39,113200.0,12.6997,12.7075,12.6842,12.6842,113200.0
2006-12-19 12:00:00,16.4,16.42,16.37,16.38,176000.0,12.692,12.7075,12.6688,12.6765,176000.0
2006-12-19 12:30:00,16.39,16.42,16.39,16.42,38800.0,12.6842,12.7075,12.6842,12.7075,38800.0
2006-12-19 13:00:00,16.42,16.42,16.39,16.4,154400.0,12.7075,12.7075,12.6842,12.692,154400.0
2006-12-19 13:30:00,16.4,16.44,16.4,16.43,54800.0,12.692,12.7229,12.692,12.7152,54800.0
2006-12-19 14:00:00,16.43,16.49,16.43,16.43,69600.0,12.7152,12.7616,12.7152,12.7152,69600.0
2006-12-19 14:30:00,16.43,16.49,16.43,16.48,431200.0,12.7152,12.7616,12.7152,12.7539,431200.0
2006-12-19 15:00:00,16.47,16.53,16.47,16.5,226800.0,12.7461,12.7926,12.7461,12.7694,226800.0
2006-12-19 15:30:00,16.49,16.5,16.46,16.5,312400.0,12.7616,12.7694,12.7384,12.7694,312400.0
2006-12-19 16:00:00,16.5,16.5,16.5,16.5,128400.0,12.7694,12.7694,12.7694,12.7694,128400.0
2006-12-20 09:30:00,16.5,16.58,16.5,16.58,393600.0,12.7694,12.8313,12.7694,12.8313,393600.0
2006-12-20 10:00:00,16.59,16.62,16.58,16.59,165600.0,12.839,12.8622,12.8313,12.839,165600.0
2006-12-20 10:30:00,16.58,16.62,16.58,16.61,111200.0,12.8313,12.8622,12.8313,12.8545,111200.0
2006-12-20 11:00:00,16.62,16.62,16.6,16.61,74400.0,12.8622,12.8622,12.8468,12.8545,74400.0
2006-12-20 11:30:00,16.61,16.62,16.6,16.61,57600.0,12.8545,12.8622,12.8468,12.8545,57600.0
2006-12-20 12:00:00,16.61,16.62,16.6,16.61,92400.0,12.8545,12.8622,12.8468,12.8545,92400.0
2006-12-20 12:30:00,16.62,16.62,16.59,16.59,75600.0,12.8622,12.8622,12.839,12.839,75600.0
2006-12-20 13:00:00,16.6,16.6,16.56,16.57,74000.0,12.8468,12.8468,12.8158,12.8235,74000.0
2006-12-20 13:30:00,16.57,16.57,16.52,16.54,74800.0,12.8235,12.8235,12.7848,12.8003,74800.0
2006-12-20 14:00:00,16.54,16.57,16.54,16.56,103200.0,12.8003,12.8235,12.8003,12.8158,103200.0
2006-12-20 14:30:00,16.55,16.58,16.55,16.55,485600.0,12.8081,12.8313,12.8081,12.8081,485600.0
2006-12-20 15:00:00,16.56,16.57,16.54,16.56,294800.0,12.8158,12.8235,12.8003,12.8158,294800.0
2006-12-20 15:30:00,16.56,16.56,16.54,16.55,95200.0,12.8158,12.8158,12.8003,12.8081,95200.0
2006-12-20 16:00:00,16.56,16.56,16.55,16.55,18800.0,12.8158,12.8158,12.8081,12.8081,18800.0
2006-12-21 09:30:00,16.54,16.6,16.54,16.58,124800.0,12.8314,12.8779,12.8314,12.8624,124800.0
2006-12-21 10:00:00,16.57,16.59,16.54,16.56,343200.0,12.8546,12.8702,12.8314,12.8469,343200.0
2006-12-21 10:30:00,16.56,16.59,16.55,16.56,1046800.0,12.8469,12.8702,12.8391,12.8469,1046800.0
2006-12-21 11:00:00,16.56,16.59,16.56,16.57,309200.0,12.8469,12.8702,12.8469,12.8546,309200.0
2006-12-21 11:30:00,16.57,16.58,16.55,16.55,207200.0,12.8546,12.8624,12.8391,12.8391,207200.0
2006-12-21 12:00:00,16.55,16.55,16.5,16.5,320800.0,12.8391,12.8391,12.8003,12.8003,320800.0
2006-12-21 12:30:00,16.51,16.51,16.44,16.45,76400.0,12.8081,12.8081,12.7538,12.7615,76400.0
2006-12-21 13:00:00,16.45,16.45,16.41,16.42,146800.0,12.7615,12.7615,12.7305,12.7383,146800.0
2006-12-21 13:30:00,16.43,16.43,16.4,16.4,247200.0,12.746,12.746,12.7228,12.7228,247200.0
2006-12-21 14:00:00,16.4,16.44,16.38,16.42,801200.0,12.7228,12.7538,12.7072,12.7383,801200.0
2006-12-21 14:30:00,16.44,16.45,16.4,16.41,106400.0,12.7538,12.7615,12.7228,12.7305,106400.0
2006-12-21 15:00:00,16.41,16.43,16.4,16.43,189600.0,12.7305,12.746,12.7228,12.746,189600.0
2006-12-21 15:30:00,16.42,16.45,16.42,16.44,266000.0,12.7383,12.7615,12.7383,12.7538,266000.0
2006-12-21 16:00:00,16.43,16.43,16.41,16.41,16400.0,12.746,12.746,12.7305,12.7305,16400.0
2006-12-22 09:30:00,16.4,16.48,16.31,16.37,171200.0,12.7228,12.7848,12.6529,12.6995,171200.0
2006-12-22 10:00:00,16.38,16.43,16.36,16.43,323200.0,12.7072,12.746,12.6917,12.746,323200.0
2006-12-22 10:30:00,16.44,16.45,16.41,16.42,56800.0,12.7538,12.7615,12.7305,12.7383,56800.0
2006-12-22 11:00:00,16.41,16.43,16.38,16.39,180800.0,12.7305,12.746,12.7072,12.715,180800.0
2006-12-22 11:30:00,16.39,16.4,16.37,16.37,64400.0,12.715,12.7228,12.6995,12.6995,64400.0
2006-12-22 12:00:00,16.36,16.38,16.34,16.36,216800.0,12.6917,12.7072,12.6762,12.6917,216800.0
2006-12-22 12:30:00,16.36,16.39,16.35,16.36,442400.0,12.6917,12.715,12.684,12.6917,442400.0
2006-12-22 13:00:00,16.36,16.38,16.35,16.35,85600.0,12.6917,12.7072,12.684,12.684,85600.0
2006-12-22 13:30:00,16.35,16.38,16.35,16.38,140800.0,12.684,12.7072,12.684,12.7072,140800.0
2006-12-22 14:00:00,16.37,16.39,16.36,16.38,48800.0,12.6995,12.715,12.6917,12.7072,48800.0
2006-12-22 14:30:00,16.36,16.39,16.36,16.38,41200.0,12.6917,12.715,12.6917,12.7072,41200.0
2006-12-22 15:00:00,16.38,16.38,16.36,16.37,38400.0,12.7072,12.7072,12.6917,12.6995,38400.0
2006-12-22 15:30:00,16.37,16.4,16.36,16.36,45600.0,12.6995,12.7228,12.6917,12.6917,45600.0
2006-12-22 16:00:00,16.33,16.36,16.33,16.34,41600.0,12.6685,12.6917,12.6685,12.6762,41600.0
2006-12-26 09:30:00,16.39,16.52,16.39,16.5,110000.0,12.715,12.8158,12.715,12.8003,110000.0
2006-12-26 10:00:00,16.5,16.51,16.47,16.5,474800.0,12.8003,12.8081,12.7771,12.8003,474800.0
2006-12-26 10:30:00,16.51,16.51,16.47,16.47,129200.0,12.8081,12.8081,12.7771,12.7771,129200.0
2006-12-26 11:00:00,16.47,16.5,16.46,16.49,50800.0,12.7771,12.8003,12.7693,12.7926,50800.0
2006-12-26 11:30:00,16.49,16.49,16.46,16.47,24000.0,12.7926,12.7926,12.7693,12.7771,24000.0
2006-12-26 12:00:00,16.47,16.48,16.46,16.46,26000.0,12.7771,12.7848,12.7693,12.7693,26000.0
2006-12-26 12:30:00,16.47,16.49,16.45,16.45,45600.0,12.7771,12.7926,12.7615,12.7615,45600.0
2006-12-26 13:00:00,16.45,16.47,16.45,16.47,32000.0,12.7615,12.7771,12.7615,12.7771,32000.0
2006-12-26 13:30:00,16.47,16.5,16.47,16.49,58000.0,12.7771,12.8003,12.7771,12.7926,58000.0
2006-12-26 14:00:00,16.5,16.5,16.48,16.49,436400.0,12.8003,12.8003,12.7848,12.7926,436400.0
2006-12-26 14:30:00,16.49,16.5,16.47,16.48,79200.0,12.7926,12.8003,12.7771,12.7848,79200.0
2006-12-26 15:00:00,16.48,16.49,16.47,16.49,166800.0,12.7848,12.7926,12.7771,12.7926,166800.0
2006-12-26 15:30:00,16.49,16.54,16.48,16.51,164000.0,12.7926,12.8314,12.7848,12.8081,164000.0
2006-12-26 16:00:00,16.51,16.54,16.49,16.54,33200.0,12.8081,12.8314,12.7926,12.8314,33200.0
2006-12-27 09:30:00,16.58,16.67,16.58,16.63,135600.0,12.8624,12.9322,12.8624,12.9012,135600.0
2006-12-27 10:00:00,16.64,16.66,16.61,16.64,268800.0,12.9089,12.9245,12.8857,12.9089,268800.0
2006-12-27 10:30:00,16.64,16.66,16.61,16.66,138800.0,12.9089,12.9245,12.8857,12.9245,138800.0
2006-12-27 11:00:00,16.66,16.67,16.65,16.66,35600.0,12.9245,12.9322,12.9167,12.9245,35600.0
2006-12-27 11:30:00,16.67,16.68,16.65,16.66,119600.0,12.9322,12.94,12.9167,12.9245,119600.0
2006-12-27 12:00:00,16.66,16.67,16.63,16.65,116400.0,12.9245,12.9322,12.9012,12.9167,116400.0
2006-12-27 12:30:00,16.66,16.67,16.66,16.66,62800.0,12.9245,12.9322,12.9245,12.9245,62800.0
2006-12-27 13:00:00,16.66,16.67,16.64,16.65,79200.0,12.9245,12.9322,12.9089,12.9167,79200.0
2006-12-27 13:30:00,16.65,16.66,16.64,16.65,94400.0,12.9167,12.9245,12.9089,12.9167,94400.0
2006-12-27 14:00:00,16.66,16.69,16.65,16.67,66000.0,12.9245,12.9477,12.9167,12.9322,66000.0
2006-12-27 14:30:00,16.68,16.69,16.67,16.68,115600.0,12.94,12.9477,12.9322,12.94,115600.0
2006-12-27 15:00:00,16.68,16.7,16.68,16.68,90000.0,12.94,12.9555,12.94,12.94,90000.0
2006-12-27 15:30:00,16.68,16.71,16.67,16.71,210400.0,12.94,12.9632,12.9322,12.9632,210400.0
2006-12-27 16:00:00,16.69,16.74,16.68,16.68,10800.0,12.9477,12.9865,12.94,12.94,10800.0
2006-12-28 09:30:00,16.71,16.74,16.65,16.68,522800.0,12.9632,12.9865,12.9167,12.94,522800.0
2006-12-28 10:00:00,16.67,16.71,16.65,16.65,460400.0,12.9322,12.9632,12.9167,12.9167,460400.0
2006-12-28 10:30:00,16.67,16.67,16.64,16.66,313200.0,12.9322,12.9322,12.9089,12.9245,313200.0
2006-12-28 11:00:00,16.64,16.67,16.63,16.67,102000.0,12.9089,12.9322,12.9012,12.9322,102000.0
2006-12-28 11:30:00,16.67,16.67,16.64,16.65,59200.0,12.9322,12.9322,12.9089,12.9167,59200.0
2006-12-28 12:00:00,16.66,16.68,16.65,16.67,63600.0,12.9245,12.94,12.9167,12.9322,63600.0
2006-12-28 12:30:00,16.68,16.68,16.67,16.67,27200.0,12.94,12.94,12.9322,12.9322,27200.0
2006-12-28 13:00:00,16.67,16.67,16.65,16.66,30000.0,12.9322,12.9322,12.9167,12.9245,30000.0
2006-12-28 13:30:00,16.66,16.68,16.66,16.67,65200.0,12.9245,12.94,12.9245,12.9322,65200.0
2006-12-28 14:00:00,16.68,16.71,16.67,16.69,40400.0,12.94,12.9632,12.9322,12.9477,40400.0
2006-12-28 14:30:00,16.7,16.71,16.69,16.7,72800.0,12.9555,12.9632,12.9477,12.9555,72800.0
2006-12-28 15:00:00,16.71,16.71,16.68,16.69,76800.0,12.9632,12.9632,12.94,12.9477,76800.0
2006-12-28 15:30:00,16.68,16.69,16.65,16.65,117600.0,12.94,12.9477,12.9167,12.9167,117600.0
2006-12-28 16:00:00,16.65,16.66,16.63,16.63,70800.0,12.9167,12.9245,12.9012,12.9012,70800.0
2006-12-29 09:30:00,16.66,16.67,16.57,16.66,192000.0,12.9245,12.9322,12.8546,12.9245,192000.0
2006-12-29 10:00:00,16.66,16.68,16.64,16.66,488000.0,12.9245,12.94,12.9089,12.9245,488000.0
2006-12-29 10:30:00,16.66,16.68,16.63,16.64,1922400.0,12.9245,12.94,12.9012,12.9089,1922400.0
2006-12-29 11:00:00,16.64,16.65,16.61,16.63,628000.0,12.9089,12.9167,12.8857,12.9012,628000.0
2006-12-29 11:30:00,16.63,16.64,16.61,16.64,341600.0,12.9012,12.9089,12.8857,12.9089,341600.0
2006-12-29 12:00:00,16.64,16.64,16.63,16.64,1113600.0,12.9089,12.9089,12.9012,12.9089,1113600.0
2006-12-29 12:30:00,16.64,16.64,16.6,16.6,181200.0,12.9089,12.9089,12.8779,12.8779,181200.0
2006-12-29 13:00:00,16.61,16.63,16.6,16.61,118800.0,12.8857,12.9012,12.8779,12.8857,118800.0
2006-12-29 13:30:00,16.6,16.6,16.59,16.6,53200.0,12.8779,12.8779,12.8702,12.8779,53200.0
2006-12-29 14:00:00,16.6,16.6,16.54,16.54,179200.0,12.8779,12.8779,12.8314,12.8314,179200.0
2006-12-29 14:30:00,16.54,16.55,16.52,16.54,178000.0,12.8314,12.8391,12.8158,12.8314,178000.0
2006-12-29 15:00:00,16.55,16.55,16.5,16.5,187200.0,12.8391,12.8391,12.8003,12.8003,187200.0
2006-12-29 15:30:00,16.5,16.56,16.48,16.49,356400.0,12.8003,12.8469,12.7848,12.7926,356400.0
2006-12-29 16:00:00,16.49,16.52,16.48,16.52,72400.0,12.7926,12.8158,12.7848,12.8158,72400.0
2007-01-03 09:30:00,16.65,16.65,16.54,16.54,1357600.0,12.9167,12.9167,12.8314,12.8314,1357600.0
2007-01-03 10:00:00,16.53,16.66,16.53,16.63,241600.0,12.8236,12.9245,12.8236,12.9012,241600.0
2007-01-03 10:30:00,16.63,16.65,16.6,16.61,129600.0,12.9012,12.9167,12.8779,12.8857,129600.0
2007-01-03 11:00:00,16.61,16.63,16.58,16.59,203600.0,12.8857,12.9012,12.8624,12.8702,203600.0
2007-01-03 11:30:00,16.6,16.62,16.6,16.6,651600.0,12.8779,12.8934,12.8779,12.8779,651600.0
2007-01-03 12:00:00,16.6,16.61,16.59,16.59,138000.0,12.8779,12.8857,12.8702,12.8702,138000.0
2007-01-03 12:30:00,16.59,16.61,16.58,16.6,70400.0,12.8702,12.8857,12.8624,12.8779,70400.0
2007-01-03 13:00:00,16.59,16.6,16.55,16.57,112800.0,12.8702,12.8779,12.8391,12.8546,112800.0
2007-01-03 13:30:00,16.56,16.56,16.52,16.52,118800.0,12.8469,12.8469,12.8158,12.8158,118800.0
2007-01-03 14:00:00,16.51,16.53,16.36,16.42,347600.0,12.8081,12.8236,12.6917,12.7383,347600.0
2007-01-03 14:30:00,16.43,16.43,16.29,16.29,443600.0,12.746,12.746,12.6374,12.6374,443600.0
2007-01-03 15:00:00,16.3,16.36,16.3,16.35,382400.0,12.6452,12.6917,12.6452,12.684,382400.0
2007-01-03 15:30:00,16.35,16.48,16.35,16.48,520400.0,12.684,12.7848,12.684,12.7848,520400.0
2007-01-03 16:00:00,16.49,16.5,16.48,16.48,404400.0,12.7926,12.8003,12.7848,12.7848,404400.0
2007-01-04 09:30:00,16.47,16.47,16.33,16.4,1000400.0,12.7771,12.7771,12.6685,12.7228,1000400.0
2007-01-04 10:00:00,16.4,16.42,16.3,16.33,420400.0,12.7228,12.7383,12.6452,12.6685,420400.0
2007-01-04 10:30:00,16.33,16.44,16.33,16.42,378000.0,12.6685,12.7538,12.6685,12.7383,378000.0
2007-01-04 11:00:00,16.43,16.47,16.41,16.42,443200.0,12.746,12.7771,12.7305,12.7383,443200.0
2007-01-04 11:30:00,16.43,16.47,16.41,16.45,240800.0,12.746,12.7771,12.7305,12.7615,240800.0
2007-01-04 12:00:00,16.44,16.45,16.39,16.4,421600.0,12.7538,12.7615,12.715,12.7228,421600.0
2007-01-04 12:30:00,16.39,16.42,16.39,16.42,452000.0,12.715,12.7383,12.715,12.7383,452000.0
2007-01-04 13:00:00,16.42,16.44,16.4,16.42,276400.0,12.7383,12.7538,12.7228,12.7383,276400.0
2007-01-04 13:30:00,16.42,16.43,16.36,16.4,140400.0,12.7383,12.746,12.6917,12.7228,140400.0
2007-01-04 14:00:00,16.41,16.43,16.39,16.42,230800.0,12.7305,12.746,12.715,12.7383,230800.0
2007-01-04 14:30:00,16.42,16.49,16.41,16.49,276800.0,12.7383,12.7926,12.7305,12.7926,276800.0
2007-01-04 15:00:00,16.49,16.5,16.48,16.49,302000.0,12.7926,12.8003,12.7848,12.7926,302000.0
2007-01-04 15:30:00,16.5,16.53,16.48,16.48,293600.0,12.8003,12.8236,12.7848,12.7848,293600.0
2007-01-04 16:00:00,16.47,16.49,16.46,16.46,52000.0,12.7771,12.7926,12.7693,12.7693,52000.0
2007-01-05 09:30:00,16.43,16.43,16.32,16.33,430800.0,12.746,12.746,12.6607,12.6685,430800.0
2007-01-05 10:00:00,16.32,16.39,16.32,16.36,876400.0,12.6607,12.715,12.6607,12.6917,876400.0
2007-01-05 10:30:00,16.37,16.38,16.32,16.32,636800.0,12.6995,12.7072,12.6607,12.6607,636800.0
2007-01-05 11:00:00,16.32,16.33,16.22,16.22,1708400.0,12.6607,12.6685,12.5831,12.5831,1708400.0
2007-01-05 11:30:00,16.2,16.26,16.2,16.25,571600.0,12.5676,12.6141,12.5676,12.6064,571600.0
2007-01-05 12:00:00,16.25,16.29,16.25,16.28,221600.0,12.6064,12.6374,12.6064,12.6297,221600.0
2007-01-05 12:30:00,16.28,16.3,16.27,16.27,411600.0,12.6297,12.6452,12.6219,12.6219,411600.0
2007-01-05 13:00:00,16.28,16.29,16.25,16.29,291200.0,12.6297,12.6374,12.6064,12.6374,291200.0
2007-01-05 13:30:00,16.29,16.29,16.27,16.28,203200.0,12.6374,12.6374,12.6219,12.6297,203200.0
2007-01-05 14:00:00,16.29,16.3,16.25,16.26,215200.0,12.6374,12.6452,12.6064,12.6141,215200.0
2007-01-05 14:30:00,16.25,16.28,16.24,16.25,412000.0,12.6064,12.6297,12.5986,12.6064,412000.0
2007-01-05 15:00:00,16.24,16.27,16.22,16.25,907600.0,12.5986,12.6219,12.5831,12.6064,907600.0
2007-01-05 15:30:00,16.25,16.28,16.23,16.23,564000.0,12.6064,12.6297,12.5909,12.5909,564000.0
2007-01-05 16:00:00,16.22,16.23,16.2,16.21,89600.0,12.5831,12.5909,12.5676,12.5754,89600.0
2007-01-08 09:30:00,16.27,16.28,16.16,16.17,338800.0,12.6219,12.6297,12.5366,12.5443,338800.0
2007-01-08 10:00:00,16.18,16.2,16.11,16.13,322800.0,12.5521,12.5676,12.4978,12.5133,322800.0
2007-01-08 10:30:00,16.13,16.23,16.13,16.18,234800.0,12.5133,12.5909,12.5133,12.5521,234800.0
2007-01-08 11:00:00,16.17,16.24,16.17,16.24,183600.0,12.5443,12.5986,12.5443,12.5986,183600.0
2007-01-08 11:30:00,16.24,16.25,16.22,16.25,237200.0,12.5986,12.6064,12.5831,12.6064,237200.0
2007-01-08 12:00:00,16.25,16.25,16.2,16.21,114800.0,12.6064,12.6064,12.5676,12.5754,114800.0
2007-01-08 12:30:00,16.22,16.23,16.2,16.22,218000.0,12.5831,12.5909,12.5676,12.5831,218000.0
2007-01-08 13:00:00,16.21,16.22,16.2,16.21,53200.0,12.5754,12.5831,12.5676,12.5754,53200.0
2007-01-08 13:30:00,16.21,16.29,16.21,16.28,73600.0,12.5754,12.6374,12.5754,12.6297,73600.0
2007-01-08 14:00:00,16.27,16.3,16.27,16.3,240000.0,12.6219,12.6452,12.6219,12.6452,240000.0
2007-01-08 14:30:00,16.3,16.3,16.26,16.26,230800.0,12.6452,12.6452,12.6141,12.6141,230800.0
2007-01-08 15:00:00,16.26,16.31,16.26,16.28,276000.0,12.6141,12.6529,12.6141,12.6297,276000.0
2007-01-08 15:30:00,16.28,16.3,16.26,16.27,199200.0,12.6297,12.6452,12.6141,12.6219,199200.0
2007-01-08 16:00:00,16.27,16.27,16.27,16.27,2000.0,12.6219,12.6219,12.6219,12.6219,2000.0
2007-01-09 09:30:00,16.25,16.29,16.19,16.2,6280000.0,12.6064,12.6374,12.5598,12.5676,6280000.0
2007-01-09 10:00:00,16.2,16.25,16.17,16.24,84800.0,12.5676,12.6064,12.5443,12.5986,84800.0
2007-01-09 10:30:00,16.23,16.26,16.22,16.24,309200.0,12.5909,12.6141,12.5831,12.5986,309200.0
2007-01-09 11:00:00,16.24,16.25,16.16,16.17,52400.0,12.5986,12.6064,12.5366,12.5443,52400.0
2007-01-09 11:30:00,16.17,16.18,16.12,16.13,191600.0,12.5443,12.5521,12.5055,12.5133,191600.0
2007-01-09 12:00:00,16.14,16.15,16.09,16.11,250000.0,12.5211,12.5288,12.4823,12.4978,250000.0
2007-01-09 12:30:00,16.11,16.16,16.1,16.15,402400.0,12.4978,12.5366,12.49,12.5288,402400.0
2007-01-09 13:00:00,16.15,16.2,16.14,16.19,193200.0,12.5288,12.5676,12.5211,12.5598,193200.0
2007-01-09 13:30:00,16.19,16.25,16.19,16.22,157600.0,12.5598,12.6064,12.5598,12.5831,157600.0
2007-01-09 14:00:00,16.22,16.27,16.22,16.24,155600.0,12.5831,12.6219,12.5831,12.5986,155600.0
2007-01-09 14:30:00,16.23,16.28,16.21,16.27,156400.0,12.5909,12.6297,12.5754,12.6219,156400.0
2007-01-09 15:00:00,16.25,16.29,16.24,16.28,183600.0,12.6064,12.6374,12.5986,12.6297,183600.0
2007-01-09 15:30:00,16.29,16.31,16.28,16.31,762800.0,12.6374,12.6529,12.6297,12.6529,762800.0
2007-01-09 16:00:00,16.31,16.33,16.3,16.3,277600.0,12.6529,12.6685,12.6452,12.6452,277600.0
2007-01-10 09:30:00,16.21,16.22,16.17,16.21,1783200.0,12.5754,12.5831,12.5443,12.5754,1783200.0
2007-01-10 10:00:00,16.2,16.25,16.19,16.2,449200.0,12.5676,12.6064,12.5598,12.5676,449200.0
2007-01-10 10:30:00,16.21,16.28,16.19,16.26,436400.0,12.5754,12.6297,12.5598,12.6141,436400.0
2007-01-10 11:00:00,16.25,16.26,16.21,16.21,114800.0,12.6064,12.6141,12.5754,12.5754,114800.0
2007-01-10 11:30:00,16.21,16.23,16.2,16.22,204400.0,12.5754,12.5909,12.5676,12.5831,204400.0
2007-01-10 12:00:00,16.22,16.22,16.19,16.2,630400.0,12.5831,12.5831,12.5598,12.5676,630400.0
2007-01-10 12:30:00,16.2,16.22,16.18,16.21,193200.0,12.5676,12.5831,12.5521,12.5754,193200.0
2007-01-10 13:00:00,16.21,16.25,16.21,16.25,208000.0,12.5754,12.6064,12.5754,12.6064,208000.0
2007-01-10 13:30:00,16.24,16.25,16.23,16.23,180000.0,12.5986,12.6064,12.5909,12.5909,180000.0
2007-01-10 14:00:00,16.24,16.27,16.23,16.25,127600.0,12.5986,12.6219,12.5909,12.6064,127600.0
2007-01-10 14:30:00,16.24,16.28,16.24,16.26,235600.0,12.5986,12.6297,12.5986,12.6141,235600.0
2007-01-10 15:00:00,16.26,16.29,16.26,16.28,159600.0,12.6141,12.6374,12.6141,12.6297,159600.0
2007-01-10 15:30:00,16.29,16.33,16.29,16.29,240400.0,12.6374,12.6685,12.6374,12.6374,240400.0
2007-01-10 16:00:00,16.3,16.31,16.3,16.31,34800.0,12.6452,12.6529,12.6452,12.6529,34800.0
2007-01-11 09:30:00,16.37,16.45,16.33,16.45,308400.0,12.6995,12.7615,12.6685,12.7615,308400.0
2007-01-11 10:00:00,16.45,16.5,16.43,16.48,202800.0,12.7615,12.8003,12.746,12.7848,202800.0
2007-01-11 10:30:00,16.47,16.5,16.47,16.49,301200.0,12.7771,12.8003,12.7771,12.7926,301200.0
2007-01-11 11:00:00,16.5,16.54,16.5,16.51,130000.0,12.8003,12.8314,12.8003,12.8081,130000.0
2007-01-11 11:30:00,16.51,16.51,16.49,16.5,154400.0,12.8081,12.8081,12.7926,12.8003,154400.0
2007-01-11 12:00:00,16.5,16.52,16.49,16.49,132000.0,12.8003,12.8158,12.7926,12.7926,132000.0
2007-01-11 12:30:00,16.49,16.51,16.48,16.51,68800.0,12.7926,12.8081,12.7848,12.8081,68800.0
2007-01-11 13:00:00,16.5,16.51,16.45,16.45,63200.0,12.8003,12.8081,12.7615,12.7615,63200.0
2007-01-11 13:30:00,16.46,16.48,16.45,16.46,92800.0,12.7693,12.7848,12.7615,12.7693,92800.0
2007-01-11 14:00:00,16.45,16.45,16.4,16.43,106000.0,12.7615,12.7615,12.7228,12.746,106000.0
2007-01-11 14:30:00,16.44,16.49,16.43,16.48,176800.0,12.7538,12.7926,12.746,12.7848,176800.0
2007-01-11 15:00:00,16.49,16.5,16.45,16.48,248400.0,12.7926,12.8003,12.7615,12.7848,248400.0
2007-01-11 15:30:00,16.49,16.52,16.47,16.51,326800.0,12.7926,12.8158,12.7771,12.8081,326800.0
2007-01-11 16:00:00,16.47,16.49,16.47,16.49,28000.0,12.7771,12.7926,12.7771,12.7926,28000.0
2007-01-12 09:30:00,16.51,16.57,16.49,16.57,166400.0,12.8081,12.8546,12.7926,12.8546,166400.0
2007-01-12 10:00:00,16.56,16.56,16.52,16.52,798000.0,12.8469,12.8469,12.8158,12.8158,798000.0
2007-01-12 10:30:00,16.51,16.53,16.5,16.53,144000.0,12.8081,12.8236,12.8003,12.8236,144000.0
2007-01-12 11:00:00,16.52,16.55,16.5,16.55,116800.0,12.8158,12.8391,12.8003,12.8391,116800.0
2007-01-12 11:30:00,16.54,16.57,16.53,16.56,379200.0,12.8314,12.8546,12.8236,12.8469,379200.0
2007-01-12 12:00:00,16.56,16.57,16.55,16.56,138800.0,12.8469,12.8546,12.8391,12.8469,138800.0
2007-01-12 12:30:00,16.56,16.6,16.55,16.6,64800.0,12.8469,12.8779,12.8391,12.8779,64800.0
2007-01-12 13:00:00,16.59,16.59,16.57,16.57,45200.0,12.8702,12.8702,12.8546,12.8546,45200.0
2007-01-12 13:30:00,16.57,16.58,16.56,16.58,27600.0,12.8546,12.8624,12.8469,12.8624,27600.0
2007-01-12 14:00:00,16.57,16.57,16.54,16.56,130400.0,12.8546,12.8546,12.8314,12.8469,130400.0
2007-01-12 14:30:00,16.56,16.58,16.55,16.56,31600.0,12.8469,12.8624,12.8391,12.8469,31600.0
2007-01-12 15:00:00,16.56,16.61,16.56,16.6,351200.0,12.8469,12.8857,12.8469,12.8779,351200.0
2007-01-12 15:30:00,16.6,16.62,16.58,16.62,783200.0,12.8779,12.8934,12.8624,12.8934,783200.0
2007-01-12 16:00:00,16.56,16.63,16.56,16.63,84000.0,12.8469,12.9012,12.8469,12.9012,84000.0
2007-01-16 09:30:00,16.66,16.7,16.63,16.66,212000.0,12.9245,12.9555,12.9012,12.9245,212000.0
2007-01-16 10:00:00,16.65,16.66,16.61,16.63,154800.0,12.9167,12.9245,12.8857,12.9012,154800.0
2007-01-16 10:30:00,16.64,16.64,16.58,16.59,108000.0,12.9089,12.9089,12.8624,12.8702,108000.0
2007-01-16 11:00:00,16.59,16.62,16.59,16.6,78800.0,12.8702,12.8934,12.8702,12.8779,78800.0
2007-01-16 11:30:00,16.61,16.62,16.6,16.6,40800.0,12.8857,12.8934,12.8779,12.8779,40800.0
2007-01-16 12:00:00,16.61,16.62,16.61,16.62,33200.0,12.8857,12.8934,12.8857,12.8934,33200.0
2007-01-16 12:30:00,16.62,16.64,16.56,16.58,156400.0,12.8934,12.9089,12.8469,12.8624,156400.0
2007-01-16 13:00:00,16.57,16.59,16.55,16.56,66800.0,12.8546,12.8702,12.8391,12.8469,66800.0
2007-01-16 13:30:00,16.56,16.57,16.53,16.54,108800.0,12.8469,12.8546,12.8236,12.8314,108800.0
2007-01-16 14:00:00,16.54,16.56,16.53,16.53,40400.0,12.8314,12.8469,12.8236,12.8236,40400.0
2007-01-16 14:30:00,16.53,16.57,16.53,16.53,74400.0,12.8236,12.8546,12.8236,12.8236,74400.0
2007-01-16 15:00:00,16.53,16.56,16.53,16.53,455600.0,12.8236,12.8469,12.8236,12.8236,455600.0
2007-01-16 15:30:00,16.53,16.56,16.5,16.56,1746800.0,12.8236,12.8469,12.8003,12.8469,1746800.0
2007-01-16 16:00:00,16.56,16.56,16.56,16.56,4400.0,12.8469,12.8469,12.8469,12.8469,4400.0
2007-01-17 09:30:00,16.49,16.59,16.49,16.58,98000.0,12.7926,12.8702,12.7926,12.8624,98000.0
2007-01-17 10:00:00,16.57,16.58,16.54,16.55,101200.0,12.8546,12.8624,12.8314,12.8391,101200.0
2007-01-17 10:30:00,16.55,16.57,16.53,16.55,334400.0,12.8391,12.8546,12.8236,12.8391,334400.0
2007-01-17 11:00:00,16.56,16.6,16.56,16.58,888400.0,12.8469,12.8779,12.8469,12.8624,888400.0
2007-01-17 11:30:00,16.58,16.6,16.57,16.59,599600.0,12.8624,12.8779,12.8546,12.8702,599600.0
2007-01-17 12:00:00,16.59,16.61,16.59,16.61,66000.0,12.8702,12.8857,12.8702,12.8857,66000.0
2007-01-17 12:30:00,16.61,16.62,16.6,16.61,60400.0,12.8857,12.8934,12.8779,12.8857,60400.0
2007-01-17 13:00:00,16.62,16.62,16.59,16.6,64000.0,12.8934,12.8934,12.8702,12.8779,64000.0
2007-01-17 13:30:00,16.62,16.62,16.58,16.59,52800.0,12.8934,12.8934,12.8624,12.8702,52800.0
2007-01-17 14:00:00,16.59,16.61,16.55,16.57,119600.0,12.8702,12.8857,12.8391,12.8546,119600.0
2007-01-17 14:30:00,16.57,16.59,16.54,16.58,69200.0,12.8546,12.8702,12.8314,12.8624,69200.0
2007-01-17 15:00:00,16.57,16.58,16.52,16.54,116800.0,12.8546,12.8624,12.8158,12.8314,116800.0
2007-01-17 15:30:00,16.55,16.56,16.53,16.54,149200.0,12.8391,12.8469,12.8236,12.8314,149200.0
2007-01-17 16:00:00,16.56,16.56,16.55,16.55,11600.0,12.8469,12.8469,12.8391,12.8391,11600.0
2007-01-18 09:30:00,16.55,16.55,16.48,16.51,474400.0,12.8391,12.8391,12.7848,12.8081,474400.0
2007-01-18 10:00:00,16.49,16.49,16.38,16.42,160400.0,12.7926,12.7926,12.7072,12.7383,160400.0
2007-01-18 10:30:00,16.42,16.42,16.38,16.41,67200.0,12.7383,12.7383,12.7072,12.7305,67200.0
2007-01-18 11:00:00,16.41,16.46,16.41,16.42,85600.0,12.7305,12.7693,12.7305,12.7383,85600.0
2007-01-18 11:30:00,16.43,16.47,16.42,16.45,138000.0,12.746,12.7771,12.7383,12.7615,138000.0
2007-01-18 12:00:00,16.45,16.48,16.43,16.44,160800.0,12.7615,12.7848,12.746,12.7538,160800.0
2007-01-18 12:30:00,16.44,16.45,16.43,16.43,110400.0,12.7538,12.7615,12.746,12.746,110400.0
2007-01-18 13:00:00,16.43,16.43,16.41,16.42,49200.0,12.746,12.746,12.7305,12.7383,49200.0
2007-01-18 13:30:00,16.42,16.43,16.4,16.4,225600.0,12.7383,12.746,12.7228,12.7228,225600.0
2007-01-18 14:00:00,16.4,16.4,16.37,16.38,126800.0,12.7228,12.7228,12.6995,12.7072,126800.0
2007-01-18 14:30:00,16.37,16.37,16.33,16.34,60400.0,12.6995,12.6995,12.6685,12.6762,60400.0
2007-01-18 15:00:00,16.34,16.39,16.34,16.39,126800.0,12.6762,12.715,12.6762,12.715,126800.0
2007-01-18 15:30:00,16.39,16.39,16.35,16.36,245200.0,12.715,12.715,12.684,12.6917,245200.0
2007-01-18 16:00:00,16.4,16.4,16.35,16.36,429200.0,12.7228,12.7228,12.684,12.6917,429200.0
2007-01-19 09:30:00,16.31,16.37,16.31,16.33,304800.0,12.6529,12.6995,12.6529,12.6685,304800.0
2007-01-19 10:00:00,16.32,16.37,16.32,16.35,206400.0,12.6607,12.6995,12.6607,12.684,206400.0
2007-01-19 10:30:00,16.35,16.46,16.34,16.44,174800.0,12.684,12.7693,12.6762,12.7538,174800.0
2007-01-19 11:00:00,16.44,16.47,16.43,16.44,551600.0,12.7538,12.7771,12.746,12.7538,551600.0
2007-01-19 11:30:00,16.44,16.44,16.41,16.42,68400.0,12.7538,12.7538,12.7305,12.7383,68400.0
2007-01-19 12:00:00,16.42,16.43,16.39,16.4,80800.0,12.7383,12.746,12.715,12.7228,80800.0
2007-01-19 12:30:00,16.39,16.41,16.38,16.41,683200.0,12.715,12.7305,12.7072,12.7305,683200.0
2007-01-19 13:00:00,16.42,16.44,16.41,16.44,58400.0,12.7383,12.7538,12.7305,12.7538,58400.0
2007-01-19 13:30:00,16.44,16.47,16.42,16.46,245200.0,12.7538,12.7771,12.7383,12.7693,245200.0
2007-01-19 14:00:00,16.46,16.49,16.46,16.48,88000.0,12.7693,12.7926,12.7693,12.7848,88000.0
2007-01-19 14:30:00,16.47,16.49,16.46,16.49,90800.0,12.7771,12.7926,12.7693,12.7926,90800.0
2007-01-19 15:00:00,16.48,16.49,16.47,16.49,95600.0,12.7848,12.7926,12.7771,12.7926,95600.0
2007-01-19 15:30:00,16.48,16.5,16.47,16.49,98400.0,12.7848,12.8003,12.7771,12.7926,98400.0
2007-01-19 16:00:00,16.46,16.48,16.46,16.47,36800.0,12.7693,12.7848,12.7693,12.7771,36800.0
2007-01-22 09:30:00,16.48,16.49,16.39,16.41,294000.0,12.7848,12.7926,12.715,12.7305,294000.0
2007-01-22 10:00:00,16.4,16.41,16.31,16.35,142000.0,12.7228,12.7305,12.6529,12.684,142000.0
2007-01-22 10:30:00,16.34,16.34,16.32,16.33,259200.0,12.6762,12.6762,12.6607,12.6685,259200.0
2007-01-22 11:00:00,16.32,16.32,16.29,16.3,207600.0,12.6607,12.6607,12.6374,12.6452,207600.0
2007-01-22 11:30:00,16.29,16.33,16.29,16.31,95200.0,12.6374,12.6685,12.6374,12.6529,95200.0
2007-01-22 12:00:00,16.31,16.32,16.29,16.3,67600.0,12.6529,12.6607,12.6374,12.6452,67600.0
2007-01-22 12:30:00,16.31,16.32,16.3,16.31,34000.0,12.6529,12.6607,12.6452,12.6529,34000.0
2007-01-22 13:00:00,16.31,16.35,16.3,16.34,102400.0,12.6529,12.684,12.6452,12.6762,102400.0
2007-01-22 13:30:00,16.34,16.35,16.32,16.35,71200.0,12.6762,12.684,12.6607,12.684,71200.0
2007-01-22 14:00:00,16.35,16.37,16.35,16.36,760800.0,12.684,12.6995,12.684,12.6917,760800.0
2007-01-22 14:30:00,16.36,16.37,16.34,16.36,308000.0,12.6917,12.6995,12.6762,12.6917,308000.0
2007-01-22 15:00:00,16.35,16.36,16.31,16.32,462800.0,12.684,12.6917,12.6529,12.6607,462800.0
2007-01-22 15:30:00,16.32,16.35,16.32,16.34,252400.0,12.6607,12.684,12.6607,12.6762,252400.0
2007-01-22 16:00:00,16.3,16.34,16.3,16.33,623600.0,12.6452,12.6762,12.6452,12.6685,623600.0
2007-01-23 09:30:00,16.3,16.41,16.3,16.4,502400.0,12.6452,12.7305,12.6452,12.7228,502400.0
2007-01-23 10:00:00,16.39,16.42,16.38,16.4,117600.0,12.715,12.7383,12.7072,12.7228,117600.0
2007-01-23 10:30:00,16.4,16.43,16.39,16.43,268800.0,12.7228,12.746,12.715,12.746,268800.0
2007-01-23 11:00:00,16.41,16.5,16.41,16.49,122000.0,12.7305,12.8003,12.7305,12.7926,122000.0
2007-01-23 11:30:00,16.5,16.51,16.47,16.5,486800.0,12.8003,12.8081,12.7771,12.8003,486800.0
2007-01-23 12:00:00,16.5,16.51,16.48,16.5,196400.0,12.8003,12.8081,12.7848,12.8003,196400.0
2007-01-23 12:30:00,16.5,16.55,16.49,16.54,106400.0,12.8003,12.8391,12.7926,12.8314,106400.0
2007-01-23 13:00:00,16.54,16.56,16.54,16.55,72000.0,12.8314,12.8469,12.8314,12.8391,72000.0
2007-01-23 13:30:00,16.56,16.56,16.52,16.53,52800.0,12.8469,12.8469,12.8158,12.8236,52800.0
2007-01-23 14:00:00,16.53,16.54,16.5,16.52,105200.0,12.8236,12.8314,12.8003,12.8158,105200.0
2007-01-23 14:30:00,16.51,16.51,16.47,16.5,248800.0,12.8081,12.8081,12.7771,12.8003,248800.0
2007-01-23 15:00:00,16.5,16.52,16.49,16.51,128000.0,12.8003,12.8158,12.7926,12.8081,128000.0
2007-01-23 15:30:00,16.5,16.51,16.48,16.49,323600.0,12.8003,12.8081,12.7848,12.7926,323600.0
2007-01-23 16:00:00,16.5,16.5,16.49,16.49,15200.0,12.8003,12.8003,12.7926,12.7926,15200.0
2007-01-24 09:30:00,16.54,16.58,16.51,16.55,422800.0,12.8314,12.8624,12.8081,12.8391,422800.0
2007-01-24 10:00:00,16.55,16.56,16.52,16.54,434000.0,12.8391,12.8469,12.8158,12.8314,434000.0
2007-01-24 10:30:00,16.54,16.6,16.54,16.6,198800.0,12.8314,12.8779,12.8314,12.8779,198800.0
2007-01-24 11:00:00,16.6,16.61,16.58,16.58,64000.0,12.8779,12.8857,12.8624,12.8624,64000.0
2007-01-24 11:30:00,16.58,16.6,16.58,16.58,202000.0,12.8624,12.8779,12.8624,12.8624,202000.0
2007-01-24 12:00:00,16.58,16.59,16.57,16.59,50000.0,12.8624,12.8702,12.8546,12.8702,50000.0
2007-01-24 12:30:00,16.59,16.61,16.59,16.59,25600.0,12.8702,12.8857,12.8702,12.8702,25600.0
2007-01-24 13:00:00,16.59,16.61,16.59,16.61,48400.0,12.8702,12.8857,12.8702,12.8857,48400.0
2007-01-24 13:30:00,16.61,16.65,16.61,16.65,80400.0,12.8857,12.9167,12.8857,12.9167,80400.0
2007-01-24 14:00:00,16.65,16.65,16.63,16.65,84400.0,12.9167,12.9167,12.9012,12.9167,84400.0
2007-01-24 14:30:00,16.65,16.67,16.64,16.65,356000.0,12.9167,12.9322,12.9089,12.9167,356000.0
2007-01-24 15:00:00,16.65,16.67,16.65,16.67,248800.0,12.9167,12.9322,12.9167,12.9322,248800.0
2007-01-24 15:30:00,16.67,16.68,16.65,16.68,455200.0,12.9322,12.94,12.9167,12.94,455200.0
2007-01-24 16:00:00,16.68,16.69,16.66,16.67,73200.0,12.94,12.9477,12.9245,12.9322,73200.0
2007-01-25 09:30:00,16.67,16.7,16.61,16.63,328400.0,12.9322,12.9555,12.8857,12.9012,328400.0
2007-01-25 10:00:00,16.64,16.65,16.58,16.59,306000.0,12.9089,12.9167,12.8624,12.8702,306000.0
2007-01-25 10:30:00,16.59,16.63,16.58,16.62,227600.0,12.8702,12.9012,12.8624,12.8934,227600.0
2007-01-25 11:00:00,16.62,16.64,16.61,16.61,104000.0,12.8934,12.9089,12.8857,12.8857,104000.0
2007-01-25 11:30:00,16.62,16.62,16.56,16.56,137600.0,12.8934,12.8934,12.8469,12.8469,137600.0
2007-01-25 12:00:00,16.57,16.57,16.55,16.55,153600.0,12.8546,12.8546,12.8391,12.8391,153600.0
2007-01-25 12:30:00,16.55,16.57,16.55,16.56,93600.0,12.8391,12.8546,12.8391,12.8469,93600.0
2007-01-25 13:00:00,16.56,16.58,16.55,16.57,34400.0,12.8469,12.8624,12.8391,12.8546,34400.0
2007-01-25 13:30:00,16.57,16.57,16.5,16.5,306400.0,12.8546,12.8546,12.8003,12.8003,306400.0
2007-01-25 14:00:00,16.5,16.5,16.46,16.47,92400.0,12.8003,12.8003,12.7693,12.7771,92400.0
2007-01-25 14:30:00,16.47,16.48,16.46,16.48,222400.0,12.7771,12.7848,12.7693,12.7848,222400.0
2007-01-25 15:00:00,16.48,16.48,16.44,16.46,95200.0,12.7848,12.7848,12.7538,12.7693,95200.0
2007-01-25 15:30:00,16.46,16.48,16.45,16.47,145200.0,12.7693,12.7848,12.7615,12.7771,145200.0
2007-01-25 16:00:00,16.47,16.48,16.46,16.48,110000.0,12.7771,12.7848,12.7693,12.7848,110000.0
2007-01-26 09:30:00,16.58,16.58,16.41,16.44,146000.0,12.8624,12.8624,12.7305,12.7538,146000.0
2007-01-26 10:00:00,16.44,16.46,16.37,16.44,209600.0,12.7538,12.7693,12.6995,12.7538,209600.0
2007-01-26 10:30:00,16.45,16.48,16.43,16.44,86800.0,12.7615,12.7848,12.746,12.7538,86800.0
2007-01-26 11:00:00,16.44,16.46,16.42,16.45,40400.0,12.7538,12.7693,12.7383,12.7615,40400.0
2007-01-26 11:30:00,16.45,16.45,16.41,16.43,100400.0,12.7615,12.7615,12.7305,12.746,100400.0
2007-01-26 12:00:00,16.43,16.49,16.43,16.48,93600.0,12.746,12.7926,12.746,12.7848,93600.0
2007-01-26 12:30:00,16.48,16.49,16.46,16.47,32400.0,12.7848,12.7926,12.7693,12.7771,32400.0
2007-01-26 13:00:00,16.47,16.48,16.41,16.44,125200.0,12.7771,12.7848,12.7305,12.7538,125200.0
2007-01-26 13:30:00,16.44,16.48,16.44,16.48,71600.0,12.7538,12.7848,12.7538,12.7848,71600.0
2007-01-26 14:00:00,16.46,16.51,16.44,16.5,93200.0,12.7693,12.8081,12.7538,12.8003,93200.0
2007-01-26 14:30:00,16.48,16.5,16.47,16.49,75200.0,12.7848,12.8003,12.7771,12.7926,75200.0
2007-01-26 15:00:00,16.48,16.56,16.48,16.54,114800.0,12.7848,12.8469,12.7848,12.8314,114800.0
2007-01-26 15:30:00,16.55,16.57,16.52,16.53,292800.0,12.8391,12.8546,12.8158,12.8236,292800.0
2007-01-26 16:00:00,16.53,16.53,16.52,16.52,10800.0,12.8236,12.8236,12.8158,12.8158,10800.0
2007-01-29 09:30:00,16.52,16.63,16.51,16.61,141200.0,12.8158,12.9012,12.8081,12.8857,141200.0
2007-01-29 10:00:00,16.61,16.64,16.61,16.61,1094800.0,12.8857,12.9089,12.8857,12.8857,1094800.0
2007-01-29 10:30:00,16.61,16.66,16.6,16.66,624000.0,12.8857,12.9245,12.8779,12.9245,624000.0
2007-01-29 11:00:00,16.65,16.68,16.64,16.66,371200.0,12.9167,12.94,12.9089,12.9245,371200.0
2007-01-29 11:30:00,16.65,16.65,16.62,16.63,232800.0,12.9167,12.9167,12.8934,12.9012,232800.0
2007-01-29 12:00:00,16.63,16.66,16.63,16.65,374400.0,12.9012,12.9245,12.9012,12.9167,374400.0
2007-01-29 12:30:00,16.65,16.67,16.64,16.67,41600.0,12.9167,12.9322,12.9089,12.9322,41600.0
2007-01-29 13:00:00,16.68,16.68,16.64,16.65,75600.0,12.94,12.94,12.9089,12.9167,75600.0
2007-01-29 13:30:00,16.65,16.66,16.57,16.59,67600.0,12.9167,12.9245,12.8546,12.8702,67600.0
2007-01-29 14:00:00,16.56,16.58,16.54,16.57,127600.0,12.8469,12.8624,12.8314,12.8546,127600.0
2007-01-29 14:30:00,16.57,16.59,16.56,16.57,118400.0,12.8546,12.8702,12.8469,12.8546,118400.0
2007-01-29 15:00:00,16.57,16.61,16.57,16.6,136400.0,12.8546,12.8857,12.8546,12.8779,136400.0
2007-01-29 15:30:00,16.61,16.63,16.6,16.61,152800.0,12.8857,12.9012,12.8779,12.8857,152800.0
2007-01-29 16:00:00,16.63,16.63,16.63,16.63,780800.0,12.9012,12.9012,12.9012,12.9012,780800.0
2007-01-30 09:30:00,16.69,16.69,16.59,16.61,397600.0,12.9477,12.9477,12.8702,12.8857,397600.0
2007-01-30 10:00:00,16.61,16.67,16.61,16.67,161600.0,12.8857,12.9322,12.8857,12.9322,161600.0
2007-01-30 10:30:00,16.67,16.68,16.65,16.67,55200.0,12.9322,12.94,12.9167,12.9322,55200.0
2007-01-30 11:00:00,16.68,16.72,16.67,16.71,132800.0,12.94,12.971,12.9322,12.9632,132800.0
2007-01-30 11:30:00,16.7,16.72,16.7,16.7,59600.0,12.9555,12.971,12.9555,12.9555,59600.0
2007-01-30 12:00:00,16.69,16.71,16.68,16.69,84000.0,12.9477,12.9632,12.94,12.9477,84000.0
2007-01-30 12:30:00,16.68,16.7,16.68,16.69,34400.0,12.94,12.9555,12.94,12.9477,34400.0
2007-01-30 13:00:00,16.69,16.7,16.66,16.68,24000.0,12.9477,12.9555,12.9245,12.94,24000.0
2007-01-30 13:30:00,16.68,16.71,16.67,16.7,96000.0,12.94,12.9632,12.9322,12.9555,96000.0
2007-01-30 14:00:00,16.71,16.71,16.69,16.71,163600.0,12.9632,12.9632,12.9477,12.9632,163600.0
2007-01-30 14:30:00,16.69,16.73,16.69,16.73,81600.0,12.9477,12.9788,12.9477,12.9788,81600.0
2007-01-30 15:00:00,16.72,16.75,16.72,16.72,69600.0,12.971,12.9943,12.971,12.971,69600.0
2007-01-30 15:30:00,16.71,16.75,16.71,16.74,150000.0,12.9632,12.9943,12.9632,12.9865,150000.0
2007-01-30 16:00:00,16.75,16.75,16.74,16.75,25200.0,12.9943,12.9943,12.9865,12.9943,25200.0
2007-01-31 09:30:00,16.73,16.73,16.63,16.65,162000.0,12.9788,12.9788,12.9012,12.9167,162000.0
2007-01-31 10:00:00,16.64,16.69,16.63,16.69,120400.0,12.9089,12.9477,12.9012,12.9477,120400.0
2007-01-31 10:30:00,16.7,16.75,16.69,16.72,62800.0,12.9555,12.9943,12.9477,12.971,62800.0
2007-01-31 11:00:00,16.73,16.73,16.71,16.72,90400.0,12.9788,12.9788,12.9632,12.971,90400.0
2007-01-31 11:30:00,16.72,16.74,16.71,16.73,410400.0,12.971,12.9865,12.9632,12.9788,410400.0
2007-01-31 12:00:00,16.73,16.74,16.7,16.71,140000.0,12.9788,12.9865,12.9555,12.9632,140000.0
2007-01-31 12:30:00,16.71,16.72,16.7,16.71,140400.0,12.9632,12.971,12.9555,12.9632,140400.0
2007-01-31 13:00:00,16.7,16.72,16.7,16.72,85600.0,12.9555,12.971,12.9555,12.971,85600.0
2007-01-31 13:30:00,16.71,16.75,16.71,16.74,77200.0,12.9632,12.9943,12.9632,12.9865,77200.0
2007-01-31 14:00:00,16.73,16.83,16.71,16.81,496000.0,12.9788,13.0563,12.9632,13.0408,496000.0
2007-01-31 14:30:00,16.81,16.88,16.81,16.85,811600.0,13.0408,13.0951,13.0408,13.0719,811600.0
2007-01-31 15:00:00,16.86,16.89,16.83,16.88,588400.0,13.0796,13.1029,13.0563,13.0951,588400.0
2007-01-31 15:30:00,16.88,16.9,16.84,16.85,6435600.0,13.0951,13.1106,13.0641,13.0719,6435600.0
2007-01-31 16:00:00,16.85,16.85,16.82,16.83,154000.0,13.0719,13.0719,13.0486,13.0563,154000.0
2007-02-01 09:30:00,16.93,17.0,16.86,16.99,432000.0,13.1339,13.1882,13.0796,13.1805,432000.0
2007-02-01 10:00:00,16.99,16.99,16.92,16.93,978400.0,13.1805,13.1805,13.1262,13.1339,978400.0
2007-02-01 10:30:00,16.93,16.95,16.92,16.95,277600.0,13.1339,13.1494,13.1262,13.1494,277600.0
2007-02-01 11:00:00,16.94,16.95,16.89,16.89,1023600.0,13.1417,13.1494,13.1029,13.1029,1023600.0
2007-02-01 11:30:00,16.9,16.96,16.9,16.96,181600.0,13.1106,13.1572,13.1106,13.1572,181600.0
2007-02-01 12:00:00,16.96,16.96,16.94,16.95,260800.0,13.1572,13.1572,13.1417,13.1494,260800.0
2007-02-01 12:30:00,16.95,16.96,16.94,16.95,324000.0,13.1494,13.1572,13.1417,13.1494,324000.0
2007-02-01 13:00:00,16.95,16.95,16.93,16.94,78400.0,13.1494,13.1494,13.1339,13.1417,78400.0
2007-02-01 13:30:00,16.94,16.98,16.93,16.96,50400.0,13.1417,13.1727,13.1339,13.1572,50400.0
2007-02-01 14:00:00,16.96,16.98,16.94,16.97,122400.0,13.1572,13.1727,13.1417,13.1649,122400.0
2007-02-01 14:30:00,16.97,16.99,16.96,16.99,122800.0,13.1649,13.1805,13.1572,13.1805,122800.0
2007-02-01 15:00:00,17.0,17.02,16.99,17.01,195200.0,13.1882,13.2037,13.1805,13.196,195200.0
2007-02-01 15:30:00,17.01,17.03,17.0,17.03,205200.0,13.196,13.2115,13.1882,13.2115,205200.0
2007-02-01 16:00:00,17.03,17.05,17.03,17.05,408800.0,13.2115,13.227,13.2115,13.227,408800.0
2007-02-02 09:30:00,17.06,17.08,17.0,17.0,209600.0,13.2348,13.2503,13.1882,13.1882,209600.0
2007-02-02 10:00:00,17.0,17.07,17.0,17.04,773600.0,13.1882,13.2425,13.1882,13.2193,773600.0
2007-02-02 10:30:00,17.04,17.06,17.02,17.03,49600.0,13.2193,13.2348,13.2037,13.2115,49600.0
2007-02-02 11:00:00,17.03,17.03,17.01,17.02,132400.0,13.2115,13.2115,13.196,13.2037,132400.0
2007-02-02 11:30:00,17.02,17.05,17.0,17.05,281200.0,13.2037,13.227,13.1882,13.227,281200.0
2007-02-02 12:00:00,17.05,17.07,17.04,17.05,117600.0,13.227,13.2425,13.2193,13.227,117600.0
2007-02-02 12:30:00,17.05,17.06,17.05,17.06,61200.0,13.227,13.2348,13.227,13.2348,61200.0
2007-02-02 13:00:00,17.06,17.09,17.06,17.08,44000.0,13.2348,13.258,13.2348,13.2503,44000.0
2007-02-02 13:30:00,17.08,17.1,17.07,17.09,77200.0,13.2503,13.2658,13.2425,13.258,77200.0
2007-02-02 14:00:00,17.09,17.1,17.06,17.07,64000.0,13.258,13.2658,13.2348,13.2425,64000.0
2007-02-02 14:30:00,17.07,17.08,17.04,17.07,91200.0,13.2425,13.2503,13.2193,13.2425,91200.0
2007-02-02 15:00:00,17.07,17.09,17.06,17.07,42400.0,13.2425,13.258,13.2348,13.2425,42400.0
2007-02-02 15:30:00,17.07,17.09,17.05,17.06,246800.0,13.2425,13.258,13.227,13.2348,246800.0
2007-02-02 16:00:00,17.06,17.06,17.06,17.06,0.0,13.2348,13.2348,13.2348,13.2348,0.0
2007-02-05 09:30:00,17.07,17.09,17.0,17.01,292000.0,13.2425,13.258,13.1882,13.196,292000.0
2007-02-05 10:00:00,17.02,17.02,16.97,17.0,93600.0,13.2037,13.2037,13.1649,13.1882,93600.0
2007-02-05 10:30:00,17.01,17.05,17.01,17.02,60800.0,13.196,13.227,13.196,13.2037,60800.0
2007-02-05 11:00:00,17.01,17.01,16.98,17.0,82400.0,13.196,13.196,13.1727,13.1882,82400.0
2007-02-05 11:30:00,17.0,17.01,16.98,16.99,82000.0,13.1882,13.196,13.1727,13.1805,82000.0
2007-02-05 12:00:00,16.99,16.99,16.98,16.99,60000.0,13.1805,13.1805,13.1727,13.1805,60000.0
2007-02-05 12:30:00,16.99,17.0,16.98,17.0,72800.0,13.1805,13.1882,13.1727,13.1882,72800.0
2007-02-05 13:00:00,17.02,17.02,16.98,16.98,287600.0,13.2037,13.2037,13.1727,13.1727,287600.0
2007-02-05 13:30:00,16.98,16.99,16.97,16.98,88400.0,13.1727,13.1805,13.1649,13.1727,88400.0
2007-02-05 14:00:00,16.98,17.01,16.98,17.0,1162000.0,13.1727,13.196,13.1727,13.1882,1162000.0
2007-02-05 14:30:00,17.0,17.03,16.99,17.02,481600.0,13.1882,13.2115,13.1805,13.2037,481600.0
2007-02-05 15:00:00,17.02,17.02,16.99,17.0,156400.0,13.2037,13.2037,13.1805,13.1882,156400.0
2007-02-05 15:30:00,17.0,17.0,16.96,16.98,360000.0,13.1882,13.1882,13.1572,13.1727,360000.0
2007-02-05 16:00:00,16.99,17.02,16.99,17.02,72400.0,13.1805,13.2037,13.1805,13.2037,72400.0
2007-02-06 09:30:00,17.06,17.08,17.0,17.03,167200.0,13.2348,13.2503,13.1882,13.2115,167200.0
2007-02-06 10:00:00,17.02,17.04,17.0,17.03,67200.0,13.2037,13.2193,13.1882,13.2115,67200.0
2007-02-06 10:30:00,17.04,17.04,16.97,16.97,107600.0,13.2193,13.2193,13.1649,13.1649,107600.0
2007-02-06 11:00:00,16.98,17.01,16.98,16.99,100000.0,13.1727,13.196,13.1727,13.1805,100000.0
2007-02-06 11:30:00,17.0,17.0,16.95,16.95,81200.0,13.1882,13.1882,13.1494,13.1494,81200.0
2007-02-06 12:00:00,16.95,16.99,16.95,16.99,109600.0,13.1494,13.1805,13.1494,13.1805,109600.0
2007-02-06 12:30:00,16.99,16.99,16.96,16.98,60000.0,13.1805,13.1805,13.1572,13.1727,60000.0
2007-02-06 13:00:00,16.98,17.04,16.98,17.03,74000.0,13.1727,13.2193,13.1727,13.2115,74000.0
2007-02-06 13:30:00,17.03,17.05,17.03,17.04,27600.0,13.2115,13.227,13.2115,13.2193,27600.0
2007-02-06 14:00:00,17.04,17.04,17.01,17.04,65200.0,13.2193,13.2193,13.196,13.2193,65200.0
2007-02-06 14:30:00,17.03,17.06,17.02,17.06,86400.0,13.2115,13.2348,13.2037,13.2348,86400.0
2007-02-06 15:00:00,17.06,17.08,17.05,17.07,204400.0,13.2348,13.2503,13.227,13.2425,204400.0
2007-02-06 15:30:00,17.07,17.08,17.05,17.08,217200.0,13.2425,13.2503,13.227,13.2503,217200.0
2007-02-06 16:00:00,17.07,17.07,17.07,17.07,1200.0,13.2425,13.2425,13.2425,13.2425,1200.0
2007-02-07 09:30:00,17.14,17.14,17.07,17.09,272000.0,13.2968,13.2968,13.2425,13.258,272000.0
2007-02-07 10:00:00,17.08,17.15,17.08,17.14,134000.0,13.2503,13.3046,13.2503,13.2968,134000.0
2007-02-07 10:30:00,17.14,17.18,17.14,17.16,209200.0,13.2968,13.3279,13.2968,13.3123,209200.0
2007-02-07 11:00:00,17.16,17.18,17.16,17.16,164000.0,13.3123,13.3279,13.3123,13.3123,164000.0
2007-02-07 11:30:00,17.17,17.18,17.13,17.15,135600.0,13.3201,13.3279,13.2891,13.3046,135600.0
2007-02-07 12:00:00,17.15,17.17,17.15,17.17,60800.0,13.3046,13.3201,13.3046,13.3201,60800.0
2007-02-07 12:30:00,17.17,17.18,17.16,17.17,86400.0,13.3201,13.3279,13.3123,13.3201,86400.0
2007-02-07 13:00:00,17.17,17.19,17.17,17.18,53200.0,13.3201,13.3356,13.3201,13.3279,53200.0
2007-02-07 13:30:00,17.18,17.18,17.16,17.16,52800.0,13.3279,13.3279,13.3123,13.3123,52800.0
2007-02-07 14:00:00,17.15,17.17,17.14,17.17,75600.0,13.3046,13.3201,13.2968,13.3201,75600.0
2007-02-07 14:30:00,17.16,17.16,17.1,17.13,152400.0,13.3123,13.3123,13.2658,13.2891,152400.0
2007-02-07 15:00:00,17.13,17.16,17.13,17.15,32000.0,13.2891,13.3123,13.2891,13.3046,32000.0
2007-02-07 15:30:00,17.15,17.18,17.14,17.17,201600.0,13.3046,13.3279,13.2968,13.3201,201600.0
2007-02-07 16:00:00,17.17,17.2,17.14,17.2,160800.0,13.3201,13.3434,13.2968,13.3434,160800.0
2007-02-09 09:30:00,17.17,17.18,17.15,17.15,240800.0,13.3201,13.3279,13.3046,13.3046,240800.0
2007-02-09 10:00:00,17.14,17.16,17.12,17.13,68400.0,13.2968,13.3123,13.2813,13.2891,68400.0
2007-02-09 10:30:00,17.14,17.14,17.11,17.11,76000.0,13.2968,13.2968,13.2736,13.2736,76000.0
2007-02-09 11:00:00,17.11,17.14,17.11,17.11,55200.0,13.2736,13.2968,13.2736,13.2736,55200.0
2007-02-09 11:30:00,17.11,17.14,17.11,17.12,72000.0,13.2736,13.2968,13.2736,13.2813,72000.0
2007-02-09 12:00:00,17.13,17.13,17.11,17.11,60000.0,13.2891,13.2891,13.2736,13.2736,60000.0
2007-02-09 12:30:00,17.11,17.11,17.0,17.01,154400.0,13.2736,13.2736,13.1882,13.196,154400.0
2007-02-09 13:00:00,17.0,17.01,16.99,17.01,182800.0,13.1882,13.196,13.1805,13.196,182800.0
2007-02-09 13:30:00,17.0,17.0,16.96,16.98,52800.0,13.1882,13.1882,13.1572,13.1727,52800.0
2007-02-09 14:00:00,16.98,16.99,16.92,16.97,100400.0,13.1727,13.1805,13.1262,13.1649,100400.0
2007-02-09 14:30:00,16.95,16.96,16.91,16.94,810000.0,13.1494,13.1572,13.1184,13.1417,810000.0
2007-02-09 15:00:00,16.94,16.99,16.93,16.98,338800.0,13.1417,13.1805,13.1339,13.1727,338800.0
2007-02-09 15:30:00,16.98,17.0,16.96,16.99,718000.0,13.1727,13.1882,13.1572,13.1805,718000.0
2007-02-09 16:00:00,16.99,17.03,16.98,17.03,204800.0,13.1805,13.2115,13.1727,13.2115,204800.0
2007-02-12 09:30:00,17.03,17.03,16.95,16.95,489200.0,13.2115,13.2115,13.1494,13.1494,489200.0
2007-02-12 10:00:00,16.93,16.96,16.91,16.94,256000.0,13.1339,13.1572,13.1184,13.1417,256000.0
2007-02-12 10:30:00,16.95,16.96,16.92,16.93,160800.0,13.1494,13.1572,13.1262,13.1339,160800.0
2007-02-12 11:00:00,16.94,16.94,16.91,16.91,72800.0,13.1417,13.1417,13.1184,13.1184,72800.0
2007-02-12 11:30:00,16.91,16.95,16.9,16.93,376400.0,13.1184,13.1494,13.1106,13.1339,376400.0
2007-02-12 12:00:00,16.93,16.94,16.93,16.94,71200.0,13.1339,13.1417,13.1339,13.1417,71200.0
2007-02-12 12:30:00,16.94,16.96,16.94,16.95,298000.0,13.1417,13.1572,13.1417,13.1494,298000.0
2007-02-12 13:00:00,16.95,16.95,16.92,16.93,767200.0,13.1494,13.1494,13.1262,13.1339,767200.0
2007-02-12 13:30:00,16.93,16.93,16.86,16.88,722000.0,13.1339,13.1339,13.0796,13.0951,722000.0
2007-02-12 14:00:00,16.88,16.91,16.88,16.89,202400.0,13.0951,13.1184,13.0951,13.1029,202400.0
2007-02-12 14:30:00,16.89,16.91,16.87,16.91,102800.0,13.1029,13.1184,13.0874,13.1184,102800.0
2007-02-12 15:00:00,16.91,16.93,16.89,16.91,1908400.0,13.1184,13.1339,13.1029,13.1184,1908400.0
2007-02-12 15:30:00,16.92,16.95,16.9,16.92,1058000.0,13.1262,13.1494,13.1106,13.1262,1058000.0
2007-02-12 16:00:00,16.92,16.95,16.92,16.93,94400.0,13.1262,13.1494,13.1262,13.1339,94400.0
2007-02-13 09:30:00,16.99,17.04,16.99,17.01,207200.0,13.1805,13.2193,13.1805,13.196,207200.0
2007-02-13 10:00:00,17.01,17.04,17.01,17.03,1015200.0,13.196,13.2193,13.196,13.2115,1015200.0
2007-02-13 10:30:00,17.03,17.04,16.96,16.96,1058800.0,13.2115,13.2193,13.1572,13.1572,1058800.0
2007-02-13 11:00:00,16.96,17.0,16.96,17.0,1108000.0,13.1572,13.1882,13.1572,13.1882,1108000.0
2007-02-13 11:30:00,17.0,17.03,16.99,17.0,554400.0,13.1882,13.2115,13.1805,13.1882,554400.0
2007-02-13 12:00:00,17.0,17.03,17.0,17.02,349600.0,13.1882,13.2115,13.1882,13.2037,349600.0
2007-02-13 12:30:00,17.02,17.03,17.01,17.03,241200.0,13.2037,13.2115,13.196,13.2115,241200.0
2007-02-13 13:00:00,17.03,17.06,17.03,17.03,503200.0,13.2115,13.2348,13.2115,13.2115,503200.0
2007-02-13 13:30:00,17.04,17.05,17.02,17.03,144000.0,13.2193,13.227,13.2037,13.2115,144000.0
2007-02-13 14:00:00,17.03,17.05,17.03,17.03,206800.0,13.2115,13.227,13.2115,13.2115,206800.0
2007-02-13 14:30:00,17.04,17.04,17.0,17.01,205600.0,13.2193,13.2193,13.1882,13.196,205600.0
2007-02-13 15:00:00,17.01,17.02,16.99,17.02,273200.0,13.196,13.2037,13.1805,13.2037,273200.0
2007-02-13 15:30:00,17.01,17.07,17.01,17.07,245200.0,13.196,13.2425,13.196,13.2425,245200.0
2007-02-13 16:00:00,17.07,17.09,17.07,17.09,36000.0,13.2425,13.258,13.2425,13.258,36000.0
2007-02-14 09:30:00,17.1,17.11,17.06,17.08,192400.0,13.2658,13.2736,13.2348,13.2503,192400.0
2007-02-14 10:00:00,17.07,17.21,17.07,17.16,310400.0,13.2425,13.3511,13.2425,13.3123,310400.0
2007-02-14 10:30:00,17.16,17.17,17.14,17.17,125200.0,13.3123,13.3201,13.2968,13.3201,125200.0
2007-02-14 11:00:00,17.17,17.2,17.17,17.18,180000.0,13.3201,13.3434,13.3201,13.3279,180000.0
2007-02-14 11:30:00,17.18,17.19,17.16,17.16,123600.0,13.3279,13.3356,13.3123,13.3123,123600.0
2007-02-14 12:00:00,17.16,17.17,17.14,17.15,73600.0,13.3123,13.3201,13.2968,13.3046,73600.0
2007-02-14 12:30:00,17.15,17.17,17.15,17.17,39600.0,13.3046,13.3201,13.3046,13.3201,39600.0
2007-02-14 13:00:00,17.16,17.17,17.15,17.16,89200.0,13.3123,13.3201,13.3046,13.3123,89200.0
2007-02-14 13:30:00,17.16,17.18,17.15,17.16,452400.0,13.3123,13.3279,13.3046,13.3123,452400.0
2007-02-14 14:00:00,17.16,17.17,17.12,17.14,546800.0,13.3123,13.3201,13.2813,13.2968,546800.0
2007-02-14 14:30:00,17.15,17.16,17.13,17.16,96800.0,13.3046,13.3123,13.2891,13.3123,96800.0
2007-02-14 15:00:00,17.15,17.17,17.11,17.12,230000.0,13.3046,13.3201,13.2736,13.2813,230000.0
2007-02-14 15:30:00,17.12,17.13,17.1,17.11,160000.0,13.2813,13.2891,13.2658,13.2736,160000.0
2007-02-14 16:00:00,17.11,17.13,17.11,17.13,193600.0,13.2736,13.2891,13.2736,13.2891,193600.0
2007-02-15 09:30:00,17.14,17.14,17.07,17.12,270400.0,13.2968,13.2968,13.2425,13.2813,270400.0
2007-02-15 10:00:00,17.12,17.13,17.11,17.11,95600.0,13.2813,13.2891,13.2736,13.2736,95600.0
2007-02-15 10:30:00,17.13,17.13,17.09,17.1,67200.0,13.2891,13.2891,13.258,13.2658,67200.0
2007-02-15 11:00:00,17.1,17.14,17.1,17.14,189600.0,13.2658,13.2968,13.2658,13.2968,189600.0
2007-02-15 11:30:00,17.14,17.17,17.13,17.17,329600.0,13.2968,13.3201,13.2891,13.3201,329600.0
2007-02-15 12:00:00,17.17,17.17,17.14,17.17,538400.0,13.3201,13.3201,13.2968,13.3201,538400.0
2007-02-15 12:30:00,17.17,17.19,17.16,17.18,41600.0,13.3201,13.3356,13.3123,13.3279,41600.0
2007-02-15 13:00:00,17.19,17.19,17.17,17.18,70000.0,13.3356,13.3356,13.3201,13.3279,70000.0
2007-02-15 13:30:00,17.18,17.2,17.18,17.2,97600.0,13.3279,13.3434,13.3279,13.3434,97600.0
2007-02-15 14:00:00,17.19,17.21,17.18,17.2,35600.0,13.3356,13.3511,13.3279,13.3434,35600.0
2007-02-15 14:30:00,17.2,17.21,17.19,17.2,65200.0,13.3434,13.3511,13.3356,13.3434,65200.0
2007-02-15 15:00:00,17.2,17.2,17.17,17.18,61200.0,13.3434,13.3434,13.3201,13.3279,61200.0
2007-02-15 15:30:00,17.18,17.2,17.16,17.16,114400.0,13.3279,13.3434,13.3123,13.3123,114400.0
2007-02-15 16:00:00,17.15,17.15,17.15,17.15,4400.0,13.3046,13.3046,13.3046,13.3046,4400.0
2007-02-16 09:30:00,17.16,17.16,17.1,17.1,347600.0,13.3123,13.3123,13.2658,13.2658,347600.0
2007-02-16 10:00:00,17.1,17.1,17.06,17.1,158800.0,13.2658,13.2658,13.2348,13.2658,158800.0
2007-02-16 10:30:00,17.1,17.15,17.09,17.14,145600.0,13.2658,13.3046,13.258,13.2968,145600.0
2007-02-16 11:00:00,17.14,17.15,17.13,17.14,60000.0,13.2968,13.3046,13.2891,13.2968,60000.0
2007-02-16 11:30:00,17.14,17.16,17.12,17.15,77200.0,13.2968,13.3123,13.2813,13.3046,77200.0
2007-02-16 12:00:00,17.16,17.17,17.15,17.16,77200.0,13.3123,13.3201,13.3046,13.3123,77200.0
2007-02-16 12:30:00,17.16,17.17,17.14,17.16,31200.0,13.3123,13.3201,13.2968,13.3123,31200.0
2007-02-16 13:00:00,17.17,17.19,17.16,17.16,59200.0,13.3201,13.3356,13.3123,13.3123,59200.0
2007-02-16 13:30:00,17.16,17.18,17.16,17.18,21200.0,13.3123,13.3279,13.3123,13.3279,21200.0
2007-02-16 14:00:00,17.18,17.2,17.17,17.19,96000.0,13.3279,13.3434,13.3201,13.3356,96000.0
2007-02-16 14:30:00,17.19,17.21,17.18,17.19,404800.0,13.3356,13.3511,13.3279,13.3356,404800.0
2007-02-16 15:00:00,17.18,17.21,17.18,17.21,124800.0,13.3279,13.3511,13.3279,13.3511,124800.0
2007-02-16 15:30:00,17.21,17.23,17.21,17.21,125200.0,13.3511,13.3667,13.3511,13.3511,125200.0
2007-02-16 16:00:00,17.21,17.21,17.21,17.21,3600.0,13.3511,13.3511,13.3511,13.3511,3600.0
2007-02-20 09:30:00,17.2,17.2,17.15,17.16,176400.0,13.3434,13.3434,13.3046,13.3123,176400.0
2007-02-20 10:00:00,17.15,17.18,17.11,17.18,74000.0,13.3046,13.3279,13.2736,13.3279,74000.0
2007-02-20 10:30:00,17.18,17.21,17.16,17.21,71200.0,13.3279,13.3511,13.3123,13.3511,71200.0
2007-02-20 11:00:00,17.22,17.3,17.21,17.3,75600.0,13.3589,13.421,13.3511,13.421,75600.0
2007-02-20 11:30:00,17.31,17.34,17.31,17.32,182000.0,13.4287,13.452,13.4287,13.4365,182000.0
2007-02-20 12:00:00,17.31,17.36,17.31,17.36,601200.0,13.4287,13.4675,13.4287,13.4675,601200.0
2007-02-20 12:30:00,17.35,17.36,17.33,17.34,1045600.0,13.4597,13.4675,13.4442,13.452,1045600.0
2007-02-20 13:00:00,17.34,17.34,17.31,17.32,75200.0,13.452,13.452,13.4287,13.4365,75200.0
2007-02-20 13:30:00,17.32,17.35,17.32,17.34,81200.0,13.4365,13.4597,13.4365,13.452,81200.0
2007-02-20 14:00:00,17.35,17.37,17.32,17.36,60000.0,13.4597,13.4753,13.4365,13.4675,60000.0
2007-02-20 14:30:00,17.36,17.41,17.36,17.41,55200.0,13.4675,13.5063,13.4675,13.5063,55200.0
2007-02-20 15:00:00,17.41,17.41,17.38,17.39,80800.0,13.5063,13.5063,13.483,13.4908,80800.0
2007-02-20 15:30:00,17.39,17.4,17.36,17.37,190800.0,13.4908,13.4985,13.4675,13.4753,190800.0
2007-02-20 16:00:00,17.38,17.38,17.36,17.36,1600.0,13.483,13.483,13.4675,13.4675,1600.0
2007-02-21 09:30:00,17.3,17.37,17.3,17.36,236000.0,13.421,13.4753,13.421,13.4675,236000.0
2007-02-21 10:00:00,17.35,17.4,17.35,17.38,1820800.0,13.4597,13.4985,13.4597,13.483,1820800.0
2007-02-21 10:30:00,17.38,17.4,17.31,17.36,689600.0,13.483,13.4985,13.4287,13.4675,689600.0
2007-02-21 11:00:00,17.36,17.39,17.35,17.38,193600.0,13.4675,13.4908,13.4597,13.483,193600.0
2007-02-21 11:30:00,17.38,17.41,17.37,17.38,148000.0,13.483,13.5063,13.4753,13.483,148000.0
2007-02-21 12:00:00,17.38,17.41,17.37,17.41,144400.0,13.483,13.5063,13.4753,13.5063,144400.0
2007-02-21 12:30:00,17.41,17.42,17.4,17.41,91600.0,13.5063,13.514,13.4985,13.5063,91600.0
2007-02-21 13:00:00,17.41,17.42,17.41,17.42,82800.0,13.5063,13.514,13.5063,13.514,82800.0
2007-02-21 13:30:00,17.42,17.42,17.36,17.38,112800.0,13.514,13.514,13.4675,13.483,112800.0
2007-02-21 14:00:00,17.38,17.42,17.36,17.4,174400.0,13.483,13.514,13.4675,13.4985,174400.0
2007-02-21 14:30:00,17.4,17.43,17.39,17.42,152800.0,13.4985,13.5218,13.4908,13.514,152800.0
2007-02-21 15:00:00,17.42,17.42,17.39,17.4,257600.0,13.514,13.514,13.4908,13.4985,257600.0
2007-02-21 15:30:00,17.4,17.43,17.4,17.41,296800.0,13.4985,13.5218,13.4985,13.5063,296800.0
2007-02-21 16:00:00,17.43,17.45,17.41,17.42,617200.0,13.5218,13.5373,13.5063,13.514,617200.0
2007-02-22 09:30:00,17.47,17.48,17.4,17.46,441600.0,13.5528,13.5606,13.4985,13.5451,441600.0
2007-02-22 10:00:00,17.47,17.47,17.38,17.39,79600.0,13.5528,13.5528,13.483,13.4908,79600.0
2007-02-22 10:30:00,17.4,17.43,17.38,17.43,252800.0,13.4985,13.5218,13.483,13.5218,252800.0
2007-02-22 11:00:00,17.42,17.42,17.33,17.35,1002000.0,13.514,13.514,13.4442,13.4597,1002000.0
2007-02-22 11:30:00,17.35,17.38,17.31,17.38,922400.0,13.4597,13.483,13.4287,13.483,922400.0
2007-02-22 12:00:00,17.38,17.39,17.34,17.36,169200.0,13.483,13.4908,13.452,13.4675,169200.0
2007-02-22 12:30:00,17.37,17.38,17.36,17.37,23600.0,13.4753,13.483,13.4675,13.4753,23600.0
2007-02-22 13:00:00,17.37,17.37,17.35,17.36,66000.0,13.4753,13.4753,13.4597,13.4675,66000.0
2007-02-22 13:30:00,17.35,17.37,17.35,17.37,36000.0,13.4597,13.4753,13.4597,13.4753,36000.0
2007-02-22 14:00:00,17.37,17.38,17.36,17.37,67200.0,13.4753,13.483,13.4675,13.4753,67200.0
2007-02-22 14:30:00,17.37,17.38,17.34,17.37,140400.0,13.4753,13.483,13.452,13.4753,140400.0
2007-02-22 15:00:00,17.36,17.42,17.36,17.41,133600.0,13.4675,13.514,13.4675,13.5063,133600.0
2007-02-22 15:30:00,17.41,17.45,17.41,17.45,110000.0,13.5063,13.5373,13.5063,13.5373,110000.0
2007-02-22 16:00:00,17.46,17.46,17.45,17.45,42000.0,13.5451,13.5451,13.5373,13.5373,42000.0
2007-02-23 09:30:00,17.45,17.45,17.37,17.37,105200.0,13.5373,13.5373,13.4753,13.4753,105200.0
2007-02-23 10:00:00,17.37,17.4,17.35,17.35,1454400.0,13.4753,13.4985,13.4597,13.4597,1454400.0
2007-02-23 10:30:00,17.35,17.36,17.32,17.35,399200.0,13.4597,13.4675,13.4365,13.4597,399200.0
2007-02-23 11:00:00,17.35,17.37,17.33,17.36,218400.0,13.4597,13.4753,13.4442,13.4675,218400.0
2007-02-23 11:30:00,17.36,17.42,17.36,17.41,206400.0,13.4675,13.514,13.4675,13.5063,206400.0
2007-02-23 12:00:00,17.4,17.4,17.35,17.36,219200.0,13.4985,13.4985,13.4597,13.4675,219200.0
2007-02-23 12:30:00,17.37,17.38,17.35,17.38,740800.0,13.4753,13.483,13.4597,13.483,740800.0
2007-02-23 13:00:00,17.38,17.41,17.36,17.4,208400.0,13.483,13.5063,13.4675,13.4985,208400.0
2007-02-23 13:30:00,17.4,17.41,17.38,17.39,160400.0,13.4985,13.5063,13.483,13.4908,160400.0
2007-02-23 14:00:00,17.39,17.41,17.38,17.4,191200.0,13.4908,13.5063,13.483,13.4985,191200.0
2007-02-23 14:30:00,17.4,17.42,17.39,17.41,197600.0,13.4985,13.514,13.4908,13.5063,197600.0
2007-02-23 15:00:00,17.41,17.44,17.4,17.43,359600.0,13.5063,13.5296,13.4985,13.5218,359600.0
2007-02-23 15:30:00,17.43,17.44,17.39,17.39,219200.0,13.5218,13.5296,13.4908,13.4908,219200.0
2007-02-23 16:00:00,17.4,17.4,17.38,17.38,25600.0,13.4985,13.4985,13.483,13.483,25600.0
2007-02-26 09:30:00,17.45,17.47,17.36,17.36,227600.0,13.5373,13.5528,13.4675,13.4675,227600.0
2007-02-26 10:00:00,17.36,17.36,17.33,17.33,249600.0,13.4675,13.4675,13.4442,13.4442,249600.0
2007-02-26 10:30:00,17.33,17.36,17.32,17.36,31600.0,13.4442,13.4675,13.4365,13.4675,31600.0
2007-02-26 11:00:00,17.36,17.37,17.34,17.36,64000.0,13.4675,13.4753,13.452,13.4675,64000.0
2007-02-26 11:30:00,17.36,17.36,17.34,17.35,182000.0,13.4675,13.4675,13.452,13.4597,182000.0
2007-02-26 12:00:00,17.34,17.34,17.29,17.3,61600.0,13.452,13.452,13.4132,13.421,61600.0
2007-02-26 12:30:00,17.3,17.3,17.23,17.24,103600.0,13.421,13.421,13.3667,13.3744,103600.0
2007-02-26 13:00:00,17.24,17.28,17.23,17.28,365600.0,13.3744,13.4054,13.3667,13.4054,365600.0
2007-02-26 13:30:00,17.29,17.3,17.27,17.3,218800.0,13.4132,13.421,13.3977,13.421,218800.0
2007-02-26 14:00:00,17.3,17.33,17.29,17.32,141200.0,13.421,13.4442,13.4132,13.4365,141200.0
2007-02-26 14:30:00,17.32,17.35,17.32,17.33,660400.0,13.4365,13.4597,13.4365,13.4442,660400.0
2007-02-26 15:00:00,17.33,17.33,17.3,17.31,661200.0,13.4442,13.4442,13.421,13.4287,661200.0
2007-02-26 15:30:00,17.31,17.34,17.31,17.33,432000.0,13.4287,13.452,13.4287,13.4442,432000.0
2007-02-26 16:00:00,17.33,17.33,17.33,17.33,400.0,13.4442,13.4442,13.4442,13.4442,400.0
2007-02-27 09:30:00,17.06,17.06,16.92,17.02,568000.0,13.2348,13.2348,13.1262,13.2037,568000.0
2007-02-27 10:00:00,17.03,17.09,16.99,17.04,930400.0,13.2115,13.258,13.1805,13.2193,930400.0
2007-02-27 10:30:00,17.06,17.11,16.99,17.03,180000.0,13.2348,13.2736,13.1805,13.2115,180000.0
2007-02-27 11:00:00,17.02,17.04,16.99,17.01,282800.0,13.2037,13.2193,13.1805,13.196,282800.0
2007-02-27 11:30:00,17.01,17.06,17.01,17.01,209200.0,13.196,13.2348,13.196,13.196,209200.0
2007-02-27 12:00:00,17.01,17.01,16.97,16.98,468000.0,13.196,13.196,13.1649,13.1727,468000.0
2007-02-27 12:30:00,16.99,17.02,16.97,17.0,171200.0,13.1805,13.2037,13.1649,13.1882,171200.0
2007-02-27 13:00:00,16.99,17.0,16.94,16.94,150000.0,13.1805,13.1882,13.1417,13.1417,150000.0
2007-02-27 13:30:00,16.94,16.95,16.9,16.92,380400.0,13.1417,13.1494,13.1106,13.1262,380400.0
2007-02-27 14:00:00,16.91,16.92,16.81,16.82,893200.0,13.1184,13.1262,13.0408,13.0486,893200.0
2007-02-27 14:30:00,16.8,16.85,16.76,16.76,466400.0,13.0331,13.0719,13.002,13.002,466400.0
2007-02-27 15:00:00,16.78,16.82,16.65,16.79,1698800.0,13.0176,13.0486,12.9167,13.0253,1698800.0
2007-02-27 15:30:00,16.78,16.78,16.66,16.67,1214400.0,13.0176,13.0176,12.9245,12.9322,1214400.0
2007-02-27 16:00:00,16.67,16.67,16.65,16.65,159200.0,12.9322,12.9322,12.9167,12.9167,159200.0
2007-02-28 09:30:00,16.64,16.72,16.52,16.64,712800.0,12.9089,12.971,12.8158,12.9089,712800.0
2007-02-28 10:00:00,16.64,16.7,16.56,16.7,457200.0,12.9089,12.9555,12.8469,12.9555,457200.0
2007-02-28 10:30:00,16.71,16.83,16.61,16.77,234800.0,12.9632,13.0563,12.8857,13.0098,234800.0
2007-02-28 11:00:00,16.78,16.83,16.73,16.77,417600.0,13.0176,13.0563,12.9788,13.0098,417600.0
2007-02-28 11:30:00,16.77,16.8,16.7,16.72,334400.0,13.0098,13.0331,12.9555,12.971,334400.0
2007-02-28 12:00:00,16.72,16.77,16.7,16.74,171600.0,12.971,13.0098,12.9555,12.9865,171600.0
2007-02-28 12:30:00,16.75,16.78,16.73,16.77,66800.0,12.9943,13.0176,12.9788,13.0098,66800.0
2007-02-28 13:00:00,16.77,16.81,16.74,16.79,96400.0,13.0098,13.0408,12.9865,13.0253,96400.0
2007-02-28 13:30:00,16.79,16.81,16.73,16.76,102400.0,13.0253,13.0408,12.9788,13.002,102400.0
2007-02-28 14:00:00,16.77,16.81,16.74,16.75,240000.0,13.0098,13.0408,12.9865,12.9943,240000.0
2007-02-28 14:30:00,16.75,16.78,16.74,16.76,288800.0,12.9943,13.0176,12.9865,13.002,288800.0
2007-02-28 15:00:00,16.76,16.82,16.75,16.79,1114000.0,13.002,13.0486,12.9943,13.0253,1114000.0
2007-02-28 15:30:00,16.79,16.8,16.71,16.71,412000.0,13.0253,13.0331,12.9632,12.9632,412000.0
2007-02-28 16:00:00,16.71,16.73,16.71,16.72,126000.0,12.9632,12.9788,12.9632,12.971,126000.0
2007-03-01 09:30:00,16.43,16.5,16.29,16.49,1032400.0,12.746,12.8003,12.6374,12.7926,1032400.0
2007-03-01 10:00:00,16.4,16.64,16.4,16.6,1136000.0,12.7228,12.9089,12.7228,12.8779,1136000.0
2007-03-01 10:30:00,16.57,16.69,16.54,16.55,784000.0,12.8546,12.9477,12.8314,12.8391,784000.0
2007-03-01 11:00:00,16.55,16.71,16.54,16.68,1362800.0,12.8391,12.9632,12.8314,12.94,1362800.0
2007-03-01 11:30:00,16.64,16.72,16.62,16.63,302400.0,12.9089,12.971,12.8934,12.9012,302400.0
2007-03-01 12:00:00,16.63,16.67,16.6,16.61,627600.0,12.9012,12.9322,12.8779,12.8857,627600.0
2007-03-01 12:30:00,16.6,16.68,16.6,16.68,222400.0,12.8779,12.94,12.8779,12.94,222400.0
2007-03-01 13:00:00,16.67,16.68,16.66,16.67,128800.0,12.9322,12.94,12.9245,12.9322,128800.0
2007-03-01 13:30:00,16.67,16.72,16.65,16.72,184800.0,12.9322,12.971,12.9167,12.971,184800.0
2007-03-01 14:00:00,16.73,16.78,16.71,16.71,225200.0,12.9788,13.0176,12.9632,12.9632,225200.0
2007-03-01 14:30:00,16.7,16.79,16.7,16.76,530400.0,12.9555,13.0253,12.9555,13.002,530400.0
2007-03-01 15:00:00,16.76,16.76,16.66,16.69,575600.0,13.002,13.002,12.9245,12.9477,575600.0
2007-03-01 15:30:00,16.7,16.71,16.66,16.66,919200.0,12.9555,12.9632,12.9245,12.9245,919200.0
2007-03-01 16:00:00,16.67,16.69,16.67,16.68,60000.0,12.9322,12.9477,12.9322,12.94,60000.0
2007-03-02 09:30:00,16.64,16.66,16.55,16.56,1371200.0,12.9089,12.9245,12.8391,12.8469,1371200.0
2007-03-02 10:00:00,16.56,16.61,16.54,16.58,1100800.0,12.8469,12.8857,12.8314,12.8624,1100800.0
2007-03-02 10:30:00,16.58,16.65,16.58,16.64,385200.0,12.8624,12.9167,12.8624,12.9089,385200.0
2007-03-02 11:00:00,16.64,16.66,16.61,16.63,193600.0,12.9089,12.9245,12.8857,12.9012,193600.0
2007-03-02 11:30:00,16.63,16.64,16.6,16.6,160400.0,12.9012,12.9089,12.8779,12.8779,160400.0
2007-03-02 12:00:00,16.6,16.61,16.48,16.48,734000.0,12.8779,12.8857,12.7848,12.7848,734000.0
2007-03-02 12:30:00,16.48,16.53,16.45,16.51,222400.0,12.7848,12.8236,12.7615,12.8081,222400.0
2007-03-02 13:00:00,16.51,16.52,16.44,16.45,202000.0,12.8081,12.8158,12.7538,12.7615,202000.0
2007-03-02 13:30:00,16.46,16.5,16.42,16.47,230000.0,12.7693,12.8003,12.7383,12.7771,230000.0
2007-03-02 14:00:00,16.48,16.48,16.42,16.44,193600.0,12.7848,12.7848,12.7383,12.7538,193600.0
2007-03-02 14:30:00,16.44,16.51,16.43,16.46,165600.0,12.7538,12.8081,12.746,12.7693,165600.0
2007-03-02 15:00:00,16.46,16.51,16.46,16.5,189200.0,12.7693,12.8081,12.7693,12.8003,189200.0
2007-03-02 15:30:00,16.5,16.5,16.38,16.39,383600.0,12.8003,12.8003,12.7072,12.715,383600.0
2007-03-02 16:00:00,16.38,16.42,16.37,16.37,235200.0,12.7072,12.7383,12.6995,12.6995,235200.0
2007-03-05 09:30:00,16.14,16.33,16.14,16.33,791200.0,12.5211,12.6685,12.5211,12.6685,791200.0
2007-03-05 10:00:00,16.34,16.44,16.28,16.32,124400.0,12.6762,12.7538,12.6297,12.6607,124400.0
2007-03-05 10:30:00,16.32,16.32,16.25,16.3,113200.0,12.6607,12.6607,12.6064,12.6452,113200.0
2007-03-05 11:00:00,16.31,16.38,16.29,16.35,399600.0,12.6529,12.7072,12.6374,12.684,399600.0
2007-03-05 11:30:00,16.34,16.34,16.23,16.24,155200.0,12.6762,12.6762,12.5909,12.5986,155200.0
2007-03-05 12:00:00,16.24,16.25,16.2,16.22,198400.0,12.5986,12.6064,12.5676,12.5831,198400.0
2007-03-05 12:30:00,16.22,16.27,16.18,16.19,279600.0,12.5831,12.6219,12.5521,12.5598,279600.0
2007-03-05 13:00:00,16.19,16.23,16.17,16.18,125600.0,12.5598,12.5909,12.5443,12.5521,125600.0
2007-03-05 13:30:00,16.19,16.29,16.19,16.27,378800.0,12.5598,12.6374,12.5598,12.6219,378800.0
2007-03-05 14:00:00,16.28,16.3,16.2,16.21,354800.0,12.6297,12.6452,12.5676,12.5754,354800.0
2007-03-05 14:30:00,16.21,16.27,16.19,16.25,244000.0,12.5754,12.6219,12.5598,12.6064,244000.0
2007-03-05 15:00:00,16.25,16.25,16.16,16.23,127600.0,12.6064,12.6064,12.5366,12.5909,127600.0
2007-03-05 15:30:00,16.22,16.22,16.08,16.08,496400.0,12.5831,12.5831,12.4745,12.4745,496400.0
2007-03-05 16:00:00,16.08,16.09,16.04,16.08,190000.0,12.4745,12.4823,12.4435,12.4745,190000.0
2007-03-06 09:30:00,16.25,16.33,16.23,16.3,365600.0,12.6064,12.6685,12.5909,12.6452,365600.0
2007-03-06 10:00:00,16.29,16.34,16.26,16.32,298400.0,12.6374,12.6762,12.6141,12.6607,298400.0
2007-03-06 10:30:00,16.32,16.32,16.21,16.22,201600.0,12.6607,12.6607,12.5754,12.5831,201600.0
2007-03-06 11:00:00,16.22,16.28,16.22,16.28,594800.0,12.5831,12.6297,12.5831,12.6297,594800.0
2007-03-06 11:30:00,16.29,16.32,16.27,16.31,534000.0,12.6374,12.6607,12.6219,12.6529,534000.0
2007-03-06 12:00:00,16.32,16.33,16.3,16.31,279200.0,12.6607,12.6685,12.6452,12.6529,279200.0
2007-03-06 12:30:00,16.31,16.37,16.31,16.37,142800.0,12.6529,12.6995,12.6529,12.6995,142800.0
2007-03-06 13:00:00,16.37,16.39,16.36,16.38,382400.0,12.6995,12.715,12.6917,12.7072,382400.0
2007-03-06 13:30:00,16.38,16.42,16.38,16.4,128400.0,12.7072,12.7383,12.7072,12.7228,128400.0
2007-03-06 14:00:00,16.41,16.43,16.39,16.41,249600.0,12.7305,12.746,12.715,12.7305,249600.0
2007-03-06 14:30:00,16.41,16.46,16.4,16.46,172000.0,12.7305,12.7693,12.7228,12.7693,172000.0
2007-03-06 15:00:00,16.46,16.49,16.44,16.46,282000.0,12.7693,12.7926,12.7538,12.7693,282000.0
2007-03-06 15:30:00,16.46,16.46,16.4,16.42,157600.0,12.7693,12.7693,12.7228,12.7383,157600.0
2007-03-06 16:00:00,16.4,16.42,16.4,16.4,69200.0,12.7228,12.7383,12.7228,12.7228,69200.0
2007-03-07 09:30:00,16.41,16.47,16.37,16.4,243600.0,12.7305,12.7771,12.6995,12.7228,243600.0
2007-03-07 10:00:00,16.4,16.44,16.38,16.43,292000.0,12.7228,12.7538,12.7072,12.746,292000.0
2007-03-07 10:30:00,16.43,16.46,16.41,16.43,276400.0,12.746,12.7693,12.7305,12.746,276400.0
2007-03-07 11:00:00,16.42,16.42,16.36,16.38,258800.0,12.7383,12.7383,12.6917,12.7072,258800.0
2007-03-07 11:30:00,16.37,16.43,16.34,16.42,152000.0,12.6995,12.746,12.6762,12.7383,152000.0
2007-03-07 12:00:00,16.41,16.44,16.4,16.43,130000.0,12.7305,12.7538,12.7228,12.746,130000.0
2007-03-07 12:30:00,16.44,16.48,16.43,16.45,96400.0,12.7538,12.7848,12.746,12.7615,96400.0
2007-03-07 13:00:00,16.45,16.5,16.43,16.48,129200.0,12.7615,12.8003,12.746,12.7848,129200.0
2007-03-07 13:30:00,16.48,16.52,16.48,16.49,92000.0,12.7848,12.8158,12.7848,12.7926,92000.0
2007-03-07 14:00:00,16.49,16.51,16.45,16.48,104800.0,12.7926,12.8081,12.7615,12.7848,104800.0
2007-03-07 14:30:00,16.49,16.51,16.47,16.47,100400.0,12.7926,12.8081,12.7771,12.7771,100400.0
2007-03-07 15:00:00,16.47,16.52,16.45,16.45,94800.0,12.7771,12.8158,12.7615,12.7615,94800.0
2007-03-07 15:30:00,16.45,16.46,16.39,16.39,360800.0,12.7615,12.7693,12.715,12.715,360800.0
2007-03-07 16:00:00,16.4,16.4,16.38,16.39,33200.0,12.7228,12.7228,12.7072,12.715,33200.0
2007-03-08 09:30:00,16.54,16.63,16.52,16.52,346000.0,12.8314,12.9012,12.8158,12.8158,346000.0
2007-03-08 10:00:00,16.52,16.6,16.52,16.59,74000.0,12.8158,12.8779,12.8158,12.8702,74000.0
2007-03-08 10:30:00,16.59,16.61,16.57,16.59,314800.0,12.8702,12.8857,12.8546,12.8702,314800.0
2007-03-08 11:00:00,16.59,16.59,16.57,16.58,122000.0,12.8702,12.8702,12.8546,12.8624,122000.0
2007-03-08 11:30:00,16.58,16.61,16.58,16.6,85600.0,12.8624,12.8857,12.8624,12.8779,85600.0
2007-03-08 12:00:00,16.6,16.61,16.6,16.61,56800.0,12.8779,12.8857,12.8779,12.8857,56800.0
2007-03-08 12:30:00,16.61,16.63,16.6,16.62,47600.0,12.8857,12.9012,12.8779,12.8934,47600.0
2007-03-08 13:00:00,16.62,16.64,16.61,16.64,64400.0,12.8934,12.9089,12.8857,12.9089,64400.0
2007-03-08 13:30:00,16.64,16.64,16.62,16.63,52400.0,12.9089,12.9089,12.8934,12.9012,52400.0
2007-03-08 14:00:00,16.63,16.63,16.55,16.56,199600.0,12.9012,12.9012,12.8391,12.8469,199600.0
2007-03-08 14:30:00,16.55,16.57,16.48,16.56,804800.0,12.8391,12.8546,12.7848,12.8469,804800.0
2007-03-08 15:00:00,16.56,16.58,16.53,16.55,444800.0,12.8469,12.8624,12.8236,12.8391,444800.0
2007-03-08 15:30:00,16.55,16.59,16.51,16.54,992400.0,12.8391,12.8702,12.8081,12.8314,992400.0
2007-03-08 16:00:00,16.53,16.57,16.53,16.57,58000.0,12.8236,12.8546,12.8236,12.8546,58000.0
2007-03-09 09:30:00,16.67,16.67,16.58,16.58,152400.0,12.9322,12.9322,12.8624,12.8624,152400.0
2007-03-09 10:00:00,16.59,16.59,16.5,16.56,86800.0,12.8702,12.8702,12.8003,12.8469,86800.0
2007-03-09 10:30:00,16.57,16.62,16.55,16.6,53600.0,12.8546,12.8934,12.8391,12.8779,53600.0
2007-03-09 11:00:00,16.57,16.62,16.57,16.6,88800.0,12.8546,12.8934,12.8546,12.8779,88800.0
2007-03-09 11:30:00,16.6,16.64,16.59,16.61,103600.0,12.8779,12.9089,12.8702,12.8857,103600.0
2007-03-09 12:00:00,16.62,16.67,16.61,16.66,135600.0,12.8934,12.9322,12.8857,12.9245,135600.0
2007-03-09 12:30:00,16.65,16.66,16.6,16.61,66000.0,12.9167,12.9245,12.8779,12.8857,66000.0
2007-03-09 13:00:00,16.61,16.63,16.58,16.61,119200.0,12.8857,12.9012,12.8624,12.8857,119200.0
2007-03-09 13:30:00,16.61,16.61,16.53,16.53,199600.0,12.8857,12.8857,12.8236,12.8236,199600.0
2007-03-09 14:00:00,16.53,16.55,16.5,16.53,588000.0,12.8236,12.8391,12.8003,12.8236,588000.0
2007-03-09 14:30:00,16.54,16.57,16.51,16.55,55600.0,12.8314,12.8546,12.8081,12.8391,55600.0
2007-03-09 15:00:00,16.56,16.58,16.53,16.56,94000.0,12.8469,12.8624,12.8236,12.8469,94000.0
2007-03-09 15:30:00,16.57,16.6,16.56,16.6,327600.0,12.8546,12.8779,12.8469,12.8779,327600.0
2007-03-09 16:00:00,16.6,16.63,16.59,16.62,282000.0,12.8779,12.9012,12.8702,12.8934,282000.0
2007-03-12 09:30:00,16.61,16.66,16.57,16.57,238400.0,12.8857,12.9245,12.8546,12.8546,238400.0
2007-03-12 10:00:00,16.58,16.59,16.56,16.58,74000.0,12.8624,12.8702,12.8469,12.8624,74000.0
2007-03-12 10:30:00,16.61,16.62,16.59,16.62,62000.0,12.8857,12.8934,12.8702,12.8934,62000.0
2007-03-12 11:00:00,16.62,16.62,16.59,16.59,210800.0,12.8934,12.8934,12.8702,12.8702,210800.0
2007-03-12 11:30:00,16.59,16.6,16.57,16.59,294000.0,12.8702,12.8779,12.8546,12.8702,294000.0
2007-03-12 12:00:00,16.59,16.63,16.59,16.62,43200.0,12.8702,12.9012,12.8702,12.8934,43200.0
2007-03-12 12:30:00,16.62,16.63,16.6,16.63,58400.0,12.8934,12.9012,12.8779,12.9012,58400.0
2007-03-12 13:00:00,16.63,16.63,16.61,16.62,41200.0,12.9012,12.9012,12.8857,12.8934,41200.0
2007-03-12 13:30:00,16.62,16.64,16.61,16.63,50400.0,12.8934,12.9089,12.8857,12.9012,50400.0
2007-03-12 14:00:00,16.63,16.67,16.62,16.66,108800.0,12.9012,12.9322,12.8934,12.9245,108800.0
2007-03-12 14:30:00,16.66,16.7,16.66,16.68,174800.0,12.9245,12.9555,12.9245,12.94,174800.0
2007-03-12 15:00:00,16.68,16.69,16.68,16.68,93200.0,12.94,12.9477,12.94,12.94,93200.0
2007-03-12 15:30:00,16.67,16.68,16.64,16.67,93600.0,12.9322,12.94,12.9089,12.9322,93600.0
2007-03-12 16:00:00,16.7,16.7,16.67,16.67,579600.0,12.9555,12.9555,12.9322,12.9322,579600.0
2007-03-13 09:30:00,16.58,16.61,16.54,16.55,348400.0,12.8624,12.8857,12.8314,12.8391,348400.0
2007-03-13 10:00:00,16.53,16.59,16.52,16.57,58400.0,12.8236,12.8702,12.8158,12.8546,58400.0
2007-03-13 10:30:00,16.58,16.61,16.56,16.58,88000.0,12.8624,12.8857,12.8469,12.8624,88000.0
2007-03-13 11:00:00,16.59,16.59,16.54,16.54,160000.0,12.8702,12.8702,12.8314,12.8314,160000.0
2007-03-13 11:30:00,16.54,16.57,16.52,16.54,194400.0,12.8314,12.8546,12.8158,12.8314,194400.0
2007-03-13 12:00:00,16.54,16.54,16.43,16.43,384800.0,12.8314,12.8314,12.746,12.746,384800.0
2007-03-13 12:30:00,16.43,16.45,16.39,16.43,331600.0,12.746,12.7615,12.715,12.746,331600.0
2007-03-13 13:00:00,16.43,16.44,16.4,16.4,219600.0,12.746,12.7538,12.7228,12.7228,219600.0
2007-03-13 13:30:00,16.41,16.41,16.34,16.39,290400.0,12.7305,12.7305,12.6762,12.715,290400.0
2007-03-13 14:00:00,16.38,16.39,16.3,16.36,324800.0,12.7072,12.715,12.6452,12.6917,324800.0
2007-03-13 14:30:00,16.36,16.39,16.34,16.34,176800.0,12.6917,12.715,12.6762,12.6762,176800.0
2007-03-13 15:00:00,16.34,16.38,16.31,16.35,234400.0,12.6762,12.7072,12.6529,12.684,234400.0
2007-03-13 15:30:00,16.36,16.37,16.27,16.3,334000.0,12.6917,12.6995,12.6219,12.6452,334000.0
2007-03-13 16:00:00,16.29,16.29,16.29,16.29,5600.0,12.6374,12.6374,12.6374,12.6374,5600.0
2007-03-14 09:30:00,16.24,16.57,16.24,16.25,1322800.0,12.5986,12.8546,12.5986,12.6064,1322800.0
2007-03-14 10:00:00,16.25,16.3,16.19,16.27,373200.0,12.6064,12.6452,12.5598,12.6219,373200.0
2007-03-14 10:30:00,16.28,16.36,16.27,16.35,317200.0,12.6297,12.6917,12.6219,12.684,317200.0
2007-03-14 11:00:00,16.34,16.35,16.31,16.31,258800.0,12.6762,12.684,12.6529,12.6529,258800.0
2007-03-14 11:30:00,16.31,16.32,16.27,16.27,299200.0,12.6529,12.6607,12.6219,12.6219,299200.0
2007-03-14 12:00:00,16.28,16.28,16.14,16.18,369600.0,12.6297,12.6297,12.5211,12.5521,369600.0
2007-03-14 12:30:00,16.19,16.22,16.12,16.15,600800.0,12.5598,12.5831,12.5055,12.5288,600800.0
2007-03-14 13:00:00,16.16,16.33,16.15,16.31,819200.0,12.5366,12.6685,12.5288,12.6529,819200.0
2007-03-14 13:30:00,16.32,16.34,16.25,16.27,320400.0,12.6607,12.6762,12.6064,12.6219,320400.0
2007-03-14 14:00:00,16.27,16.37,16.24,16.36,116400.0,12.6219,12.6995,12.5986,12.6917,116400.0
2007-03-14 14:30:00,16.37,16.43,16.35,16.39,700800.0,12.6995,12.746,12.684,12.715,700800.0
2007-03-14 15:00:00,16.39,16.47,16.39,16.45,751200.0,12.715,12.7771,12.715,12.7615,751200.0
2007-03-14 15:30:00,16.45,16.45,16.38,16.43,1665600.0,12.7615,12.7615,12.7072,12.746,1665600.0
2007-03-14 16:00:00,16.43,16.43,16.43,16.43,4000.0,12.746,12.746,12.746,12.746,4000.0
2007-03-15 09:30:00,16.43,16.57,16.43,16.57,1045200.0,12.746,12.8546,12.746,12.8546,1045200.0
2007-03-15 10:00:00,16.57,16.58,16.54,16.58,776000.0,12.8546,12.8624,12.8314,12.8624,776000.0
2007-03-15 10:30:00,16.58,16.59,16.53,16.55,539200.0,12.8624,12.8702,12.8236,12.8391,539200.0
2007-03-15 11:00:00,16.55,16.57,16.52,16.54,112400.0,12.8391,12.8546,12.8158,12.8314,112400.0
2007-03-15 11:30:00,16.54,16.54,16.5,16.51,302400.0,12.8314,12.8314,12.8003,12.8081,302400.0
2007-03-15 12:00:00,16.51,16.55,16.5,16.55,104800.0,12.8081,12.8391,12.8003,12.8391,104800.0
2007-03-15 12:30:00,16.54,16.57,16.54,16.56,93200.0,12.8314,12.8546,12.8314,12.8469,93200.0
2007-03-15 13:00:00,16.55,16.56,16.53,16.53,242800.0,12.8391,12.8469,12.8236,12.8236,242800.0
2007-03-15 13:30:00,16.53,16.54,16.49,16.53,1119200.0,12.8236,12.8314,12.7926,12.8236,1119200.0
2007-03-15 14:00:00,16.53,16.55,16.5,16.51,806400.0,12.8236,12.8391,12.8003,12.8081,806400.0
2007-03-15 14:30:00,16.51,16.56,16.51,16.55,138800.0,12.8081,12.8469,12.8081,12.8391,138800.0
2007-03-15 15:00:00,16.55,16.58,16.54,16.55,721200.0,12.8391,12.8624,12.8314,12.8391,721200.0
2007-03-15 15:30:00,16.55,16.59,16.55,16.59,580000.0,12.8391,12.8702,12.8391,12.8702,580000.0
2007-03-15 16:00:00,16.56,16.58,16.56,16.56,60800.0,12.8469,12.8624,12.8469,12.8469,60800.0
2007-03-16 09:30:00,16.6,16.6,16.5,16.59,132000.0,12.8779,12.8779,12.8003,12.8702,132000.0
2007-03-16 10:00:00,16.6,16.62,16.59,16.61,72800.0,12.8779,12.8934,12.8702,12.8857,72800.0
2007-03-16 10:30:00,16.61,16.61,16.54,16.54,192800.0,12.8857,12.8857,12.8314,12.8314,192800.0
2007-03-16 11:00:00,16.53,16.55,16.47,16.48,150000.0,12.8236,12.8391,12.7771,12.7848,150000.0
2007-03-16 11:30:00,16.48,16.51,16.45,16.5,947200.0,12.7848,12.8081,12.7615,12.8003,947200.0
2007-03-16 12:00:00,16.5,16.54,16.5,16.52,94000.0,12.8003,12.8314,12.8003,12.8158,94000.0
2007-03-16 12:30:00,16.52,16.54,16.5,16.53,148800.0,12.8158,12.8314,12.8003,12.8236,148800.0
2007-03-16 13:00:00,16.53,16.55,16.5,16.54,112000.0,12.8236,12.8391,12.8003,12.8314,112000.0
2007-03-16 13:30:00,16.54,16.55,16.51,16.53,134400.0,12.8314,12.8391,12.8081,12.8236,134400.0
2007-03-16 14:00:00,16.53,16.53,16.46,16.48,371200.0,12.8236,12.8236,12.7693,12.7848,371200.0
2007-03-16 14:30:00,16.48,16.49,16.47,16.48,166400.0,12.7848,12.7926,12.7771,12.7848,166400.0
2007-03-16 15:00:00,16.48,16.49,16.46,16.49,640000.0,12.7848,12.7926,12.7693,12.7926,640000.0
2007-03-16 15:30:00,16.49,16.52,16.49,16.5,167600.0,12.7926,12.8158,12.7926,12.8003,167600.0
2007-03-16 16:00:00,16.51,16.51,16.47,16.49,423600.0,12.8081,12.8081,12.7771,12.7926,423600.0
2007-03-19 09:30:00,16.6,16.67,16.6,16.65,281600.0,12.8779,12.9322,12.8779,12.9167,281600.0
2007-03-19 10:00:00,16.65,16.66,16.61,16.66,185200.0,12.9167,12.9245,12.8857,12.9245,185200.0
2007-03-19 10:30:00,16.65,16.7,16.64,16.7,143200.0,12.9167,12.9555,12.9089,12.9555,143200.0
2007-03-19 11:00:00,16.7,16.72,16.68,16.7,141600.0,12.9555,12.971,12.94,12.9555,141600.0
2007-03-19 11:30:00,16.7,16.74,16.7,16.73,113200.0,12.9555,12.9865,12.9555,12.9788,113200.0
2007-03-19 12:00:00,16.73,16.73,16.71,16.71,173600.0,12.9788,12.9788,12.9632,12.9632,173600.0
2007-03-19 12:30:00,16.71,16.71,16.68,16.69,74400.0,12.9632,12.9632,12.94,12.9477,74400.0
2007-03-19 13:00:00,16.69,16.7,16.67,16.68,126800.0,12.9477,12.9555,12.9322,12.94,126800.0
2007-03-19 13:30:00,16.68,16.72,16.67,16.71,88400.0,12.94,12.971,12.9322,12.9632,88400.0
2007-03-19 14:00:00,16.71,16.72,16.66,16.67,80400.0,12.9632,12.971,12.9245,12.9322,80400.0
2007-03-19 14:30:00,16.67,16.69,16.66,16.66,73200.0,12.9322,12.9477,12.9245,12.9245,73200.0
2007-03-19 15:00:00,16.67,16.67,16.64,16.65,94000.0,12.9322,12.9322,12.9089,12.9167,94000.0
2007-03-19 15:30:00,16.65,16.68,16.65,16.68,817200.0,12.9167,12.94,12.9167,12.94,817200.0
2007-03-19 16:00:00,16.68,16.68,16.66,16.66,1156000.0,12.94,12.94,12.9245,12.9245,1156000.0
2007-03-20 09:30:00,16.68,16.68,16.63,16.64,353200.0,12.94,12.94,12.9012,12.9089,353200.0
2007-03-20 10:00:00,16.64,16.7,16.63,16.7,159600.0,12.9089,12.9555,12.9012,12.9555,159600.0
2007-03-20 10:30:00,16.7,16.73,16.69,16.72,130400.0,12.9555,12.9788,12.9477,12.971,130400.0
2007-03-20 11:00:00,16.73,16.74,16.71,16.73,30000.0,12.9788,12.9865,12.9632,12.9788,30000.0
2007-03-20 11:30:00,16.73,16.75,16.71,16.75,125600.0,12.9788,12.9943,12.9632,12.9943,125600.0
2007-03-20 12:00:00,16.75,16.78,16.75,16.78,72400.0,12.9943,13.0176,12.9943,13.0176,72400.0
2007-03-20 12:30:00,16.79,16.79,16.75,16.76,175600.0,13.0253,13.0253,12.9943,13.002,175600.0
2007-03-20 13:00:00,16.76,16.79,16.75,16.75,29600.0,13.002,13.0253,12.9943,12.9943,29600.0
2007-03-20 13:30:00,16.76,16.76,16.72,16.74,72800.0,13.002,13.002,12.971,12.9865,72800.0
2007-03-20 14:00:00,16.73,16.77,16.73,16.75,53600.0,12.9788,13.0098,12.9788,12.9943,53600.0
2007-03-20 14:30:00,16.75,16.77,16.74,16.75,60800.0,12.9943,13.0098,12.9865,12.9943,60800.0
2007-03-20 15:00:00,16.76,16.78,16.76,16.77,30000.0,13.002,13.0176,13.002,13.0098,30000.0
2007-03-20 15:30:00,16.78,16.82,16.78,16.82,470400.0,13.0176,13.0486,13.0176,13.0486,470400.0
2007-03-20 16:00:00,16.8,16.83,16.8,16.83,2400.0,13.0331,13.0563,13.0331,13.0563,2400.0
2007-03-21 09:30:00,16.86,16.86,16.79,16.79,66000.0,13.0796,13.0796,13.0253,13.0253,66000.0
2007-03-21 10:00:00,16.79,16.84,16.79,16.83,58800.0,13.0253,13.0641,13.0253,13.0563,58800.0
2007-03-21 10:30:00,16.81,16.84,16.8,16.83,154000.0,13.0408,13.0641,13.0331,13.0563,154000.0
2007-03-21 11:00:00,16.83,16.83,16.81,16.82,73600.0,13.0563,13.0563,13.0408,13.0486,73600.0
2007-03-21 11:30:00,16.82,16.83,16.82,16.83,60800.0,13.0486,13.0563,13.0486,13.0563,60800.0
2007-03-21 12:00:00,16.83,16.83,16.82,16.82,30800.0,13.0563,13.0563,13.0486,13.0486,30800.0
2007-03-21 12:30:00,16.82,16.83,16.81,16.83,41200.0,13.0486,13.0563,13.0408,13.0563,41200.0
2007-03-21 13:00:00,16.83,16.83,16.82,16.82,70000.0,13.0563,13.0563,13.0486,13.0486,70000.0
2007-03-21 13:30:00,16.82,16.86,16.82,16.85,131600.0,13.0486,13.0796,13.0486,13.0719,131600.0
2007-03-21 14:00:00,16.85,17.01,16.82,17.0,874400.0,13.0719,13.196,13.0486,13.1882,874400.0
2007-03-21 14:30:00,17.0,17.13,16.99,17.12,204400.0,13.1882,13.2891,13.1805,13.2813,204400.0
2007-03-21 15:00:00,17.11,17.14,17.03,17.04,391600.0,13.2736,13.2968,13.2115,13.2193,391600.0
2007-03-21 15:30:00,17.05,17.1,17.03,17.07,404800.0,13.227,13.2658,13.2115,13.2425,404800.0
2007-03-21 16:00:00,17.08,17.08,17.05,17.05,102000.0,13.2503,13.2503,13.227,13.227,102000.0
2007-03-22 09:30:00,17.15,17.15,17.05,17.05,161600.0,13.3046,13.3046,13.227,13.227,161600.0
2007-03-22 10:00:00,17.05,17.09,17.03,17.06,185600.0,13.227,13.258,13.2115,13.2348,185600.0
2007-03-22 10:30:00,17.06,17.06,17.02,17.03,224800.0,13.2348,13.2348,13.2037,13.2115,224800.0
2007-03-22 11:00:00,17.03,17.08,17.02,17.07,158400.0,13.2115,13.2503,13.2037,13.2425,158400.0
2007-03-22 11:30:00,17.08,17.1,17.06,17.1,140800.0,13.2503,13.2658,13.2348,13.2658,140800.0
2007-03-22 12:00:00,17.1,17.13,17.09,17.11,160800.0,13.2658,13.2891,13.258,13.2736,160800.0
2007-03-22 12:30:00,17.11,17.12,17.1,17.1,94800.0,13.2736,13.2813,13.2658,13.2658,94800.0
2007-03-22 13:00:00,17.1,17.1,17.08,17.08,40800.0,13.2658,13.2658,13.2503,13.2503,40800.0
2007-03-22 13:30:00,17.07,17.09,17.05,17.09,56000.0,13.2425,13.258,13.227,13.258,56000.0
2007-03-22 14:00:00,17.09,17.12,17.09,17.11,58400.0,13.258,13.2813,13.258,13.2736,58400.0
2007-03-22 14:30:00,17.11,17.13,17.11,17.11,104400.0,13.2736,13.2891,13.2736,13.2736,104400.0
2007-03-22 15:00:00,17.11,17.11,17.07,17.08,309600.0,13.2736,13.2736,13.2425,13.2503,309600.0
2007-03-22 15:30:00,17.1,17.12,17.08,17.11,78800.0,13.2658,13.2813,13.2503,13.2736,78800.0
2007-03-22 16:00:00,17.15,17.15,17.1,17.13,213200.0,13.3046,13.3046,13.2658,13.2891,213200.0
2007-03-23 09:30:00,17.14,17.17,17.11,17.12,66400.0,13.2968,13.3201,13.2736,13.2813,66400.0
2007-03-23 10:00:00,17.14,17.18,17.11,17.13,138800.0,13.2968,13.3279,13.2736,13.2891,138800.0
2007-03-23 10:30:00,17.13,17.15,17.12,17.14,61600.0,13.2891,13.3046,13.2813,13.2968,61600.0
2007-03-23 11:00:00,17.13,17.16,17.13,17.16,48400.0,13.2891,13.3123,13.2891,13.3123,48400.0
2007-03-23 11:30:00,17.16,17.16,17.13,17.14,63600.0,13.3123,13.3123,13.2891,13.2968,63600.0
2007-03-23 12:00:00,17.14,17.16,17.14,17.14,69600.0,13.2968,13.3123,13.2968,13.2968,69600.0
2007-03-23 12:30:00,17.14,17.14,17.13,17.14,62800.0,13.2968,13.2968,13.2891,13.2968,62800.0
2007-03-23 13:00:00,17.14,17.14,17.1,17.13,272400.0,13.2968,13.2968,13.2658,13.2891,272400.0
2007-03-23 13:30:00,17.13,17.14,17.11,17.13,38800.0,13.2891,13.2968,13.2736,13.2891,38800.0
2007-03-23 14:00:00,17.13,17.14,17.11,17.13,45600.0,13.2891,13.2968,13.2736,13.2891,45600.0
2007-03-23 14:30:00,17.14,17.17,17.14,17.16,122800.0,13.2968,13.3201,13.2968,13.3123,122800.0
2007-03-23 15:00:00,17.16,17.19,17.16,17.18,234800.0,13.3123,13.3356,13.3123,13.3279,234800.0
2007-03-23 15:30:00,17.18,17.2,17.16,17.16,514400.0,13.3279,13.3434,13.3123,13.3123,514400.0
2007-03-23 16:00:00,17.18,17.18,17.16,17.16,6000.0,13.3279,13.3279,13.3123,13.3123,6000.0
2007-03-26 09:30:00,17.2,17.21,17.16,17.2,122800.0,13.3658,13.3736,13.3347,13.3658,122800.0
2007-03-26 10:00:00,17.2,17.2,17.02,17.02,324800.0,13.3658,13.3658,13.2259,13.2259,324800.0
2007-03-26 10:30:00,17.03,17.07,17.01,17.06,148000.0,13.2337,13.2648,13.2182,13.257,148000.0
2007-03-26 11:00:00,17.05,17.06,17.0,17.04,113600.0,13.2492,13.257,13.2104,13.2415,113600.0
2007-03-26 11:30:00,17.04,17.07,17.03,17.04,108000.0,13.2415,13.2648,13.2337,13.2415,108000.0
2007-03-26 12:00:00,17.04,17.08,17.03,17.08,298800.0,13.2415,13.2726,13.2337,13.2726,298800.0
2007-03-26 12:30:00,17.08,17.1,17.05,17.05,1558800.0,13.2726,13.2881,13.2492,13.2492,1558800.0
2007-03-26 13:00:00,17.04,17.06,17.04,17.05,143600.0,13.2415,13.257,13.2415,13.2492,143600.0
2007-03-26 13:30:00,17.05,17.08,17.04,17.06,371200.0,13.2492,13.2726,13.2415,13.257,371200.0
2007-03-26 14:00:00,17.06,17.09,17.06,17.08,165200.0,13.257,13.2803,13.257,13.2726,165200.0
2007-03-26 14:30:00,17.08,17.08,17.06,17.07,120400.0,13.2726,13.2726,13.257,13.2648,120400.0
2007-03-26 15:00:00,17.07,17.09,17.07,17.08,304800.0,13.2648,13.2803,13.2648,13.2726,304800.0
2007-03-26 15:30:00,17.08,17.13,17.08,17.12,360800.0,13.2726,13.3114,13.2726,13.3036,360800.0
2007-03-26 16:00:00,17.14,17.14,17.08,17.08,37600.0,13.3192,13.3192,13.2726,13.2726,37600.0
2007-03-27 09:30:00,17.07,17.07,17.01,17.02,105600.0,13.2648,13.2648,13.2182,13.2259,105600.0
2007-03-27 10:00:00,17.0,17.02,16.98,17.0,133200.0,13.2104,13.2259,13.1948,13.2104,133200.0
2007-03-27 10:30:00,16.99,17.02,16.98,17.02,187200.0,13.2026,13.2259,13.1948,13.2259,187200.0
2007-03-27 11:00:00,17.02,17.02,16.96,16.97,89200.0,13.2259,13.2259,13.1793,13.1871,89200.0
2007-03-27 11:30:00,16.96,17.0,16.95,16.99,160000.0,13.1793,13.2104,13.1715,13.2026,160000.0
2007-03-27 12:00:00,16.99,17.0,16.98,16.99,71600.0,13.2026,13.2104,13.1948,13.2026,71600.0
2007-03-27 12:30:00,16.99,17.01,16.99,16.99,107200.0,13.2026,13.2182,13.2026,13.2026,107200.0
2007-03-27 13:00:00,16.99,17.02,16.99,17.02,164800.0,13.2026,13.2259,13.2026,13.2259,164800.0
2007-03-27 13:30:00,17.02,17.03,17.01,17.02,66800.0,13.2259,13.2337,13.2182,13.2259,66800.0
2007-03-27 14:00:00,17.01,17.02,16.98,16.98,78400.0,13.2182,13.2259,13.1948,13.1948,78400.0
2007-03-27 14:30:00,16.96,17.0,16.96,17.0,54800.0,13.1793,13.2104,13.1793,13.2104,54800.0
2007-03-27 15:00:00,16.99,17.02,16.99,17.01,56000.0,13.2026,13.2259,13.2026,13.2182,56000.0
2007-03-27 15:30:00,17.01,17.02,16.99,17.01,106000.0,13.2182,13.2259,13.2026,13.2182,106000.0
2007-03-27 16:00:00,17.02,17.04,17.02,17.04,13200.0,13.2259,13.2415,13.2259,13.2415,13200.0
2007-03-28 09:30:00,16.94,16.95,16.92,16.92,40400.0,13.1638,13.1715,13.1482,13.1482,40400.0
2007-03-28 10:00:00,16.92,16.97,16.92,16.96,100400.0,13.1482,13.1871,13.1482,13.1793,100400.0
2007-03-28 10:30:00,16.94,16.95,16.83,16.91,1117200.0,13.1638,13.1715,13.0783,13.1404,1117200.0
2007-03-28 11:00:00,16.9,16.95,16.88,16.88,120800.0,13.1327,13.1715,13.1171,13.1171,120800.0
2007-03-28 11:30:00,16.89,16.92,16.88,16.91,72400.0,13.1249,13.1482,13.1171,13.1404,72400.0
2007-03-28 12:00:00,16.91,17.01,16.91,16.98,420000.0,13.1404,13.2182,13.1404,13.1948,420000.0
2007-03-28 12:30:00,16.98,17.0,16.97,16.99,74400.0,13.1948,13.2104,13.1871,13.2026,74400.0
2007-03-28 13:00:00,16.99,16.99,16.95,16.98,44000.0,13.2026,13.2026,13.1715,13.1948,44000.0
2007-03-28 13:30:00,16.98,17.0,16.96,16.96,48000.0,13.1948,13.2104,13.1793,13.1793,48000.0
2007-03-28 14:00:00,16.97,16.98,16.9,16.93,42800.0,13.1871,13.1948,13.1327,13.156,42800.0
2007-03-28 14:30:00,16.91,16.93,16.91,16.92,77200.0,13.1404,13.156,13.1404,13.1482,77200.0
2007-03-28 15:00:00,16.93,16.96,16.91,16.95,104400.0,13.156,13.1793,13.1404,13.1715,104400.0
2007-03-28 15:30:00,16.95,16.95,16.91,16.93,522800.0,13.1715,13.1715,13.1404,13.156,522800.0
2007-03-28 16:00:00,16.93,16.96,16.91,16.93,235600.0,13.156,13.1793,13.1404,13.156,235600.0
2007-03-29 09:30:00,17.01,17.05,16.99,16.99,116000.0,13.2182,13.2492,13.2026,13.2026,116000.0
2007-03-29 10:00:00,16.99,17.02,16.97,17.01,158400.0,13.2026,13.2259,13.1871,13.2182,158400.0
2007-03-29 10:30:00,17.01,17.02,16.92,16.95,653200.0,13.2182,13.2259,13.1482,13.1715,653200.0
2007-03-29 11:00:00,16.95,16.99,16.95,16.98,276800.0,13.1715,13.2026,13.1715,13.1948,276800.0
2007-03-29 11:30:00,16.97,16.99,16.91,16.91,98000.0,13.1871,13.2026,13.1404,13.1404,98000.0
2007-03-29 12:00:00,16.91,16.93,16.9,16.91,166000.0,13.1404,13.156,13.1327,13.1404,166000.0
2007-03-29 12:30:00,16.92,16.93,16.9,16.93,164800.0,13.1482,13.156,13.1327,13.156,164800.0
2007-03-29 13:00:00,16.92,16.94,16.89,16.92,167600.0,13.1482,13.1638,13.1249,13.1482,167600.0
2007-03-29 13:30:00,16.92,16.92,16.85,16.86,130400.0,13.1482,13.1482,13.0938,13.1016,130400.0
2007-03-29 14:00:00,16.86,16.88,16.83,16.87,128800.0,13.1016,13.1171,13.0783,13.1094,128800.0
2007-03-29 14:30:00,16.87,16.9,16.85,16.88,166400.0,13.1094,13.1327,13.0938,13.1171,166400.0
2007-03-29 15:00:00,16.88,16.93,16.86,16.92,306800.0,13.1171,13.156,13.1016,13.1482,306800.0
2007-03-29 15:30:00,16.93,16.98,16.93,16.96,369600.0,13.156,13.1948,13.156,13.1793,369600.0
2007-03-29 16:00:00,16.95,16.99,16.94,16.99,238000.0,13.1715,13.2026,13.1638,13.2026,238000.0
2007-03-30 09:30:00,17.01,17.08,16.97,17.06,394000.0,13.2182,13.2726,13.1871,13.257,394000.0
2007-03-30 10:00:00,17.06,17.09,17.03,17.03,164400.0,13.257,13.2803,13.2337,13.2337,164400.0
2007-03-30 10:30:00,17.03,17.06,17.02,17.05,230400.0,13.2337,13.257,13.2259,13.2492,230400.0
2007-03-30 11:00:00,17.05,17.05,16.97,16.97,112000.0,13.2492,13.2492,13.1871,13.1871,112000.0
2007-03-30 11:30:00,16.98,16.99,16.88,16.91,367200.0,13.1948,13.2026,13.1171,13.1404,367200.0
2007-03-30 12:00:00,16.9,16.92,16.88,16.9,98800.0,13.1327,13.1482,13.1171,13.1327,98800.0
2007-03-30 12:30:00,16.89,16.93,16.89,16.92,169600.0,13.1249,13.156,13.1249,13.1482,169600.0
2007-03-30 13:00:00,16.91,16.95,16.91,16.94,93600.0,13.1404,13.1715,13.1404,13.1638,93600.0
2007-03-30 13:30:00,16.94,16.97,16.94,16.96,180400.0,13.1638,13.1871,13.1638,13.1793,180400.0
2007-03-30 14:00:00,16.95,16.98,16.95,16.98,116000.0,13.1715,13.1948,13.1715,13.1948,116000.0
2007-03-30 14:30:00,16.98,17.01,16.96,16.98,124000.0,13.1948,13.2182,13.1793,13.1948,124000.0
2007-03-30 15:00:00,16.98,16.98,16.95,16.96,76000.0,13.1948,13.1948,13.1715,13.1793,76000.0
2007-03-30 15:30:00,16.96,16.98,16.91,16.97,278400.0,13.1793,13.1948,13.1404,13.1871,278400.0
2007-03-30 16:00:00,16.99,16.99,16.95,16.98,832800.0,13.2026,13.2026,13.1715,13.1948,832800.0
2007-04-02 09:30:00,17.01,17.05,17.0,17.03,296000.0,13.2182,13.2492,13.2104,13.2337,296000.0
2007-04-02 10:00:00,17.02,17.03,16.96,16.98,249200.0,13.2259,13.2337,13.1793,13.1948,249200.0
2007-04-02 10:30:00,16.99,17.02,16.97,17.01,244000.0,13.2026,13.2259,13.1871,13.2182,244000.0
2007-04-02 11:00:00,17.01,17.03,17.01,17.02,108400.0,13.2182,13.2337,13.2182,13.2259,108400.0
2007-04-02 11:30:00,17.01,17.02,16.99,16.99,93200.0,13.2182,13.2259,13.2026,13.2026,93200.0
2007-04-02 12:00:00,17.0,17.02,16.99,17.01,84000.0,13.2104,13.2259,13.2026,13.2182,84000.0
2007-04-02 12:30:00,17.0,17.0,16.98,16.98,106000.0,13.2104,13.2104,13.1948,13.1948,106000.0
2007-04-02 13:00:00,16.98,17.0,16.96,16.99,134800.0,13.1948,13.2104,13.1793,13.2026,134800.0
2007-04-02 13:30:00,16.99,17.0,16.98,16.99,86400.0,13.2026,13.2104,13.1948,13.2026,86400.0
2007-04-02 14:00:00,16.99,17.0,16.96,16.99,95600.0,13.2026,13.2104,13.1793,13.2026,95600.0
2007-04-02 14:30:00,16.98,17.02,16.98,17.0,168400.0,13.1948,13.2259,13.1948,13.2104,168400.0
2007-04-02 15:00:00,17.0,17.05,17.0,17.05,146400.0,13.2104,13.2492,13.2104,13.2492,146400.0
2007-04-02 15:30:00,17.04,17.07,17.03,17.07,866800.0,13.2415,13.2648,13.2337,13.2648,866800.0
2007-04-02 16:00:00,17.04,17.04,17.04,17.04,76400.0,13.2415,13.2415,13.2415,13.2415,76400.0
2007-04-03 09:30:00,17.09,17.17,17.09,17.15,178400.0,13.2803,13.3425,13.2803,13.3269,178400.0
2007-04-03 10:00:00,17.15,17.21,17.15,17.18,250800.0,13.3269,13.3736,13.3269,13.3503,250800.0
2007-04-03 10:30:00,17.18,17.25,17.18,17.23,194000.0,13.3503,13.4047,13.3503,13.3891,194000.0
2007-04-03 11:00:00,17.23,17.23,17.2,17.21,121200.0,13.3891,13.3891,13.3658,13.3736,121200.0
2007-04-03 11:30:00,17.2,17.24,17.2,17.24,69200.0,13.3658,13.3969,13.3658,13.3969,69200.0
2007-04-03 12:00:00,17.24,17.24,17.22,17.22,38000.0,13.3969,13.3969,13.3813,13.3813,38000.0
2007-04-03 12:30:00,17.22,17.23,17.21,17.21,41600.0,13.3813,13.3891,13.3736,13.3736,41600.0
2007-04-03 13:00:00,17.22,17.24,17.21,17.23,54800.0,13.3813,13.3969,13.3736,13.3891,54800.0
2007-04-03 13:30:00,17.23,17.25,17.22,17.23,118800.0,13.3891,13.4047,13.3813,13.3891,118800.0
2007-04-03 14:00:00,17.23,17.24,17.2,17.22,248800.0,13.3891,13.3969,13.3658,13.3813,248800.0
2007-04-03 14:30:00,17.22,17.24,17.22,17.22,58000.0,13.3813,13.3969,13.3813,13.3813,58000.0
2007-04-03 15:00:00,17.22,17.23,17.2,17.21,130400.0,13.3813,13.3891,13.3658,13.3736,130400.0
2007-04-03 15:30:00,17.22,17.22,17.2,17.21,223200.0,13.3813,13.3813,13.3658,13.3736,223200.0
2007-04-03 16:00:00,17.18,17.21,17.18,17.2,116400.0,13.3503,13.3736,13.3503,13.3658,116400.0
2007-04-04 09:30:00,17.22,17.22,17.17,17.17,128800.0,13.3813,13.3813,13.3425,13.3425,128800.0
2007-04-04 10:00:00,17.17,17.18,17.14,17.18,248400.0,13.3425,13.3503,13.3192,13.3503,248400.0
2007-04-04 10:30:00,17.18,17.19,17.15,17.17,137200.0,13.3503,13.358,13.3269,13.3425,137200.0
2007-04-04 11:00:00,17.18,17.2,17.17,17.19,122400.0,13.3503,13.3658,13.3425,13.358,122400.0
2007-04-04 11:30:00,17.19,17.2,17.18,17.19,71200.0,13.358,13.3658,13.3503,13.358,71200.0
2007-04-04 12:00:00,17.2,17.23,17.19,17.22,141600.0,13.3658,13.3891,13.358,13.3813,141600.0
2007-04-04 12:30:00,17.22,17.23,17.21,17.23,33600.0,13.3813,13.3891,13.3736,13.3891,33600.0
2007-04-04 13:00:00,17.22,17.22,17.2,17.2,76800.0,13.3813,13.3813,13.3658,13.3658,76800.0
2007-04-04 13:30:00,17.2,17.2,17.17,17.18,51600.0,13.3658,13.3658,13.3425,13.3503,51600.0
2007-04-04 14:00:00,17.18,17.2,17.18,17.2,110400.0,13.3503,13.3658,13.3503,13.3658,110400.0
2007-04-04 14:30:00,17.2,17.21,17.19,17.2,84000.0,13.3658,13.3736,13.358,13.3658,84000.0
2007-04-04 15:00:00,17.2,17.21,17.19,17.2,74400.0,13.3658,13.3736,13.358,13.3658,74400.0
2007-04-04 15:30:00,17.21,17.21,17.19,17.21,422000.0,13.3736,13.3736,13.358,13.3736,422000.0
2007-04-04 16:00:00,17.21,17.23,17.0,17.2,337200.0,13.3736,13.3891,13.2104,13.3658,337200.0
2007-04-05 09:30:00,17.17,17.22,17.17,17.22,195200.0,13.3425,13.3813,13.3425,13.3813,195200.0
2007-04-05 10:00:00,17.21,17.23,17.21,17.22,256000.0,13.3736,13.3891,13.3736,13.3813,256000.0
2007-04-05 10:30:00,17.22,17.24,17.21,17.23,126800.0,13.3813,13.3969,13.3736,13.3891,126800.0
2007-04-05 11:00:00,17.23,17.24,17.22,17.23,88800.0,13.3891,13.3969,13.3813,13.3891,88800.0
2007-04-05 11:30:00,17.23,17.24,17.21,17.24,140800.0,13.3891,13.3969,13.3736,13.3969,140800.0
2007-04-05 12:00:00,17.24,17.25,17.24,17.25,87600.0,13.3969,13.4047,13.3969,13.4047,87600.0
2007-04-05 12:30:00,17.25,17.26,17.24,17.24,1348000.0,13.4047,13.4124,13.3969,13.3969,1348000.0
2007-04-05 13:00:00,17.24,17.26,17.24,17.25,82400.0,13.3969,13.4124,13.3969,13.4047,82400.0
2007-04-05 13:30:00,17.25,17.26,17.24,17.25,537600.0,13.4047,13.4124,13.3969,13.4047,537600.0
2007-04-05 14:00:00,17.25,17.26,17.24,17.26,260400.0,13.4047,13.4124,13.3969,13.4124,260400.0
2007-04-05 14:30:00,17.26,17.27,17.25,17.26,249600.0,13.4124,13.4202,13.4047,13.4124,249600.0
2007-04-05 15:00:00,17.26,17.27,17.25,17.26,70000.0,13.4124,13.4202,13.4047,13.4124,70000.0
2007-04-05 15:30:00,17.26,17.26,17.24,17.24,348400.0,13.4124,13.4124,13.3969,13.3969,348400.0
2007-04-05 16:00:00,17.23,17.24,17.23,17.23,38800.0,13.3891,13.3969,13.3891,13.3891,38800.0
2007-04-09 09:30:00,17.28,17.28,17.23,17.24,419600.0,13.428,13.428,13.3891,13.3969,419600.0
2007-04-09 10:00:00,17.24,17.24,17.18,17.2,238800.0,13.3969,13.3969,13.3503,13.3658,238800.0
2007-04-09 10:30:00,17.2,17.23,17.2,17.23,72800.0,13.3658,13.3891,13.3658,13.3891,72800.0
2007-04-09 11:00:00,17.23,17.25,17.23,17.24,262800.0,13.3891,13.4047,13.3891,13.3969,262800.0
2007-04-09 11:30:00,17.25,17.26,17.24,17.25,68000.0,13.4047,13.4124,13.3969,13.4047,68000.0
2007-04-09 12:00:00,17.25,17.25,17.24,17.24,101600.0,13.4047,13.4047,13.3969,13.3969,101600.0
2007-04-09 12:30:00,17.25,17.27,17.25,17.25,146400.0,13.4047,13.4202,13.4047,13.4047,146400.0
2007-04-09 13:00:00,17.26,17.28,17.25,17.26,44800.0,13.4124,13.428,13.4047,13.4124,44800.0
2007-04-09 13:30:00,17.26,17.26,17.24,17.24,156400.0,13.4124,13.4124,13.3969,13.3969,156400.0
2007-04-09 14:00:00,17.23,17.24,17.21,17.21,99200.0,13.3891,13.3969,13.3736,13.3736,99200.0
2007-04-09 14:30:00,17.21,17.23,17.21,17.23,80000.0,13.3736,13.3891,13.3736,13.3891,80000.0
2007-04-09 15:00:00,17.23,17.25,17.22,17.24,46400.0,13.3891,13.4047,13.3813,13.3969,46400.0
2007-04-09 15:30:00,17.24,17.25,17.21,17.21,494800.0,13.3969,13.4047,13.3736,13.3736,494800.0
2007-04-09 16:00:00,17.21,17.22,17.21,17.22,710800.0,13.3736,13.3813,13.3736,13.3813,710800.0
2007-04-10 09:30:00,17.2,17.27,17.2,17.27,113600.0,13.3658,13.4202,13.3658,13.4202,113600.0
2007-04-10 10:00:00,17.27,17.31,17.26,17.3,127200.0,13.4202,13.4513,13.4124,13.4435,127200.0
2007-04-10 10:30:00,17.3,17.32,17.29,17.31,53200.0,13.4435,13.4591,13.4357,13.4513,53200.0
2007-04-10 11:00:00,17.3,17.31,17.29,17.3,244000.0,13.4435,13.4513,13.4357,13.4435,244000.0
2007-04-10 11:30:00,17.3,17.3,17.26,17.27,90400.0,13.4435,13.4435,13.4124,13.4202,90400.0
2007-04-10 12:00:00,17.27,17.29,17.26,17.28,52400.0,13.4202,13.4357,13.4124,13.428,52400.0
2007-04-10 12:30:00,17.28,17.3,17.26,17.26,51200.0,13.428,13.4435,13.4124,13.4124,51200.0
2007-04-10 13:00:00,17.26,17.29,17.26,17.28,134400.0,13.4124,13.4357,13.4124,13.428,134400.0
2007-04-10 13:30:00,17.28,17.3,17.27,17.28,228800.0,13.428,13.4435,13.4202,13.428,228800.0
2007-04-10 14:00:00,17.28,17.29,17.27,17.27,134000.0,13.428,13.4357,13.4202,13.4202,134000.0
2007-04-10 14:30:00,17.27,17.28,17.26,17.27,115200.0,13.4202,13.428,13.4124,13.4202,115200.0
2007-04-10 15:00:00,17.27,17.29,17.26,17.29,81200.0,13.4202,13.4357,13.4124,13.4357,81200.0
2007-04-10 15:30:00,17.29,17.31,17.29,17.3,757600.0,13.4357,13.4513,13.4357,13.4435,757600.0
2007-04-10 16:00:00,17.31,17.31,17.28,17.28,4400.0,13.4513,13.4513,13.428,13.428,4400.0
2007-04-11 09:30:00,17.31,17.31,17.22,17.23,128800.0,13.4513,13.4513,13.3813,13.3891,128800.0
2007-04-11 10:00:00,17.23,17.24,17.18,17.19,166000.0,13.3891,13.3969,13.3503,13.358,166000.0
2007-04-11 10:30:00,17.18,17.2,17.12,17.14,178800.0,13.3503,13.3658,13.3036,13.3192,178800.0
2007-04-11 11:00:00,17.15,17.18,17.14,17.17,345200.0,13.3269,13.3503,13.3192,13.3425,345200.0
2007-04-11 11:30:00,17.17,17.19,17.16,17.18,172400.0,13.3425,13.358,13.3347,13.3503,172400.0
2007-04-11 12:00:00,17.18,17.2,17.18,17.2,115200.0,13.3503,13.3658,13.3503,13.3658,115200.0
2007-04-11 12:30:00,17.2,17.21,17.18,17.21,94800.0,13.3658,13.3736,13.3503,13.3736,94800.0
2007-04-11 13:00:00,17.2,17.23,17.2,17.21,97600.0,13.3658,13.3891,13.3658,13.3736,97600.0
2007-04-11 13:30:00,17.22,17.23,17.2,17.2,113200.0,13.3813,13.3891,13.3658,13.3658,113200.0
2007-04-11 14:00:00,17.2,17.2,17.13,17.15,487200.0,13.3658,13.3658,13.3114,13.3269,487200.0
2007-04-11 14:30:00,17.15,17.16,17.09,17.12,227200.0,13.3269,13.3347,13.2803,13.3036,227200.0
2007-04-11 15:00:00,17.11,17.15,17.11,17.15,212000.0,13.2959,13.3269,13.2959,13.3269,212000.0
2007-04-11 15:30:00,17.15,17.17,17.14,17.17,146400.0,13.3269,13.3425,13.3192,13.3425,146400.0
2007-04-11 16:00:00,17.17,17.17,17.14,17.15,61200.0,13.3425,13.3425,13.3192,13.3269,61200.0
2007-04-12 09:30:00,17.14,17.15,17.04,17.05,370400.0,13.3192,13.3269,13.2415,13.2492,370400.0
2007-04-12 10:00:00,17.06,17.15,17.06,17.15,539600.0,13.257,13.3269,13.257,13.3269,539600.0
2007-04-12 10:30:00,17.14,17.16,17.1,17.15,184000.0,13.3192,13.3347,13.2881,13.3269,184000.0
2007-04-12 11:00:00,17.15,17.17,17.12,17.13,87600.0,13.3269,13.3425,13.3036,13.3114,87600.0
2007-04-12 11:30:00,17.13,17.14,17.11,17.14,120000.0,13.3114,13.3192,13.2959,13.3192,120000.0
2007-04-12 12:00:00,17.14,17.21,17.14,17.21,107600.0,13.3192,13.3736,13.3192,13.3736,107600.0
2007-04-12 12:30:00,17.21,17.21,17.18,17.2,57200.0,13.3736,13.3736,13.3503,13.3658,57200.0
2007-04-12 13:00:00,17.21,17.23,17.19,17.22,338400.0,13.3736,13.3891,13.358,13.3813,338400.0
2007-04-12 13:30:00,17.23,17.26,17.23,17.25,152400.0,13.3891,13.4124,13.3891,13.4047,152400.0
2007-04-12 14:00:00,17.24,17.25,17.23,17.23,150800.0,13.3969,13.4047,13.3891,13.3891,150800.0
2007-04-12 14:30:00,17.23,17.26,17.23,17.23,147200.0,13.3891,13.4124,13.3891,13.3891,147200.0
2007-04-12 15:00:00,17.24,17.25,17.23,17.25,147600.0,13.3969,13.4047,13.3891,13.4047,147600.0
2007-04-12 15:30:00,17.25,17.29,17.25,17.28,350800.0,13.4047,13.4357,13.4047,13.428,350800.0
2007-04-12 16:00:00,17.27,17.27,17.26,17.27,63600.0,13.4202,13.4202,13.4124,13.4202,63600.0
2007-04-13 09:30:00,17.25,17.31,17.24,17.25,264800.0,13.4047,13.4513,13.3969,13.4047,264800.0
2007-04-13 10:00:00,17.25,17.25,17.22,17.23,112000.0,13.4047,13.4047,13.3813,13.3891,112000.0
2007-04-13 10:30:00,17.23,17.29,17.23,17.27,499600.0,13.3891,13.4357,13.3891,13.4202,499600.0
2007-04-13 11:00:00,17.27,17.29,17.26,17.27,345200.0,13.4202,13.4357,13.4124,13.4202,345200.0
2007-04-13 11:30:00,17.27,17.3,17.26,17.3,92000.0,13.4202,13.4435,13.4124,13.4435,92000.0
2007-04-13 12:00:00,17.29,17.3,17.28,17.28,71600.0,13.4357,13.4435,13.428,13.428,71600.0
2007-04-13 12:30:00,17.28,17.3,17.28,17.3,52000.0,13.428,13.4435,13.428,13.4435,52000.0
2007-04-13 13:00:00,17.29,17.29,17.27,17.27,43600.0,13.4357,13.4357,13.4202,13.4202,43600.0
2007-04-13 13:30:00,17.28,17.3,17.28,17.3,102400.0,13.428,13.4435,13.428,13.4435,102400.0
2007-04-13 14:00:00,17.31,17.31,17.28,17.29,157600.0,13.4513,13.4513,13.428,13.4357,157600.0
2007-04-13 14:30:00,17.29,17.33,17.29,17.33,239600.0,13.4357,13.4668,13.4357,13.4668,239600.0
2007-04-13 15:00:00,17.32,17.34,17.31,17.33,163600.0,13.4591,13.4746,13.4513,13.4668,163600.0
2007-04-13 15:30:00,17.33,17.36,17.32,17.36,609600.0,13.4668,13.4901,13.4591,13.4901,609600.0
2007-04-13 16:00:00,17.37,17.38,17.36,17.36,322800.0,13.4979,13.5057,13.4901,13.4901,322800.0
2007-04-16 09:30:00,17.47,17.53,17.44,17.5,140400.0,13.5756,13.6222,13.5523,13.5989,140400.0
2007-04-16 10:00:00,17.5,17.52,17.48,17.48,122400.0,13.5989,13.6145,13.5834,13.5834,122400.0
2007-04-16 10:30:00,17.48,17.54,17.48,17.54,86000.0,13.5834,13.63,13.5834,13.63,86000.0
2007-04-16 11:00:00,17.54,17.55,17.53,17.54,102800.0,13.63,13.6378,13.6222,13.63,102800.0
2007-04-16 11:30:00,17.55,17.57,17.55,17.55,44400.0,13.6378,13.6533,13.6378,13.6378,44400.0
2007-04-16 12:00:00,17.55,17.55,17.54,17.54,68400.0,13.6378,13.6378,13.63,13.63,68400.0
2007-04-16 12:30:00,17.54,17.55,17.53,17.54,250000.0,13.63,13.6378,13.6222,13.63,250000.0
2007-04-16 13:00:00,17.54,17.56,17.53,17.55,208400.0,13.63,13.6456,13.6222,13.6378,208400.0
2007-04-16 13:30:00,17.55,17.56,17.54,17.54,48000.0,13.6378,13.6456,13.63,13.63,48000.0
2007-04-16 14:00:00,17.53,17.54,17.53,17.53,41200.0,13.6222,13.63,13.6222,13.6222,41200.0
2007-04-16 14:30:00,17.53,17.55,17.53,17.55,54800.0,13.6222,13.6378,13.6222,13.6378,54800.0
2007-04-16 15:00:00,17.55,17.56,17.55,17.56,98400.0,13.6378,13.6456,13.6378,13.6456,98400.0
2007-04-16 15:30:00,17.56,17.59,17.56,17.59,158800.0,13.6456,13.6689,13.6456,13.6689,158800.0
2007-04-16 16:00:00,17.59,17.59,17.59,17.59,0.0,13.6689,13.6689,13.6689,13.6689,0.0
2007-04-17 09:30:00,17.61,17.62,17.54,17.57,588400.0,13.6844,13.6922,13.63,13.6533,588400.0
2007-04-17 10:00:00,17.57,17.61,17.56,17.58,607200.0,13.6533,13.6844,13.6456,13.6611,607200.0
2007-04-17 10:30:00,17.58,17.61,17.55,17.6,183200.0,13.6611,13.6844,13.6378,13.6766,183200.0
2007-04-17 11:00:00,17.59,17.6,17.57,17.57,153600.0,13.6689,13.6766,13.6533,13.6533,153600.0
2007-04-17 11:30:00,17.57,17.6,17.57,17.58,192400.0,13.6533,13.6766,13.6533,13.6611,192400.0
2007-04-17 12:00:00,17.58,17.58,17.56,17.57,218800.0,13.6611,13.6611,13.6456,13.6533,218800.0
2007-04-17 12:30:00,17.57,17.58,17.52,17.53,90800.0,13.6533,13.6611,13.6145,13.6222,90800.0
2007-04-17 13:00:00,17.53,17.55,17.48,17.5,432800.0,13.6222,13.6378,13.5834,13.5989,432800.0
2007-04-17 13:30:00,17.5,17.53,17.5,17.52,82000.0,13.5989,13.6222,13.5989,13.6145,82000.0
2007-04-17 14:00:00,17.52,17.56,17.52,17.55,156000.0,13.6145,13.6456,13.6145,13.6378,156000.0
2007-04-17 14:30:00,17.55,17.56,17.53,17.55,71600.0,13.6378,13.6456,13.6222,13.6378,71600.0
2007-04-17 15:00:00,17.55,17.55,17.51,17.52,223600.0,13.6378,13.6378,13.6067,13.6145,223600.0
2007-04-17 15:30:00,17.52,17.55,17.52,17.55,141600.0,13.6145,13.6378,13.6145,13.6378,141600.0
2007-04-17 16:00:00,17.55,17.55,17.55,17.55,2800.0,13.6378,13.6378,13.6378,13.6378,2800.0
2007-04-18 09:30:00,17.49,17.51,17.46,17.5,209600.0,13.5912,13.6067,13.5678,13.5989,209600.0
2007-04-18 10:00:00,17.5,17.5,17.43,17.49,738800.0,13.5989,13.5989,13.5445,13.5912,738800.0
2007-04-18 10:30:00,17.49,17.52,17.48,17.49,246000.0,13.5912,13.6145,13.5834,13.5912,246000.0
2007-04-18 11:00:00,17.5,17.52,17.48,17.49,214000.0,13.5989,13.6145,13.5834,13.5912,214000.0
2007-04-18 11:30:00,17.49,17.5,17.48,17.49,132000.0,13.5912,13.5989,13.5834,13.5912,132000.0
2007-04-18 12:00:00,17.49,17.49,17.46,17.49,106400.0,13.5912,13.5912,13.5678,13.5912,106400.0
2007-04-18 12:30:00,17.49,17.5,17.45,17.46,78000.0,13.5912,13.5989,13.5601,13.5678,78000.0
2007-04-18 13:00:00,17.47,17.48,17.46,17.47,85200.0,13.5756,13.5834,13.5678,13.5756,85200.0
2007-04-18 13:30:00,17.47,17.49,17.46,17.48,113600.0,13.5756,13.5912,13.5678,13.5834,113600.0
2007-04-18 14:00:00,17.48,17.51,17.48,17.5,218800.0,13.5834,13.6067,13.5834,13.5989,218800.0
2007-04-18 14:30:00,17.5,17.5,17.48,17.5,107200.0,13.5989,13.5989,13.5834,13.5989,107200.0
2007-04-18 15:00:00,17.5,17.52,17.49,17.51,197600.0,13.5989,13.6145,13.5912,13.6067,197600.0
2007-04-18 15:30:00,17.51,17.52,17.45,17.46,218000.0,13.6067,13.6145,13.5601,13.5678,218000.0
2007-04-18 16:00:00,17.44,17.45,17.44,17.45,64800.0,13.5523,13.5601,13.5523,13.5601,64800.0
2007-04-19 09:30:00,17.34,17.37,17.26,17.34,101600.0,13.4746,13.4979,13.4124,13.4746,101600.0
2007-04-19 10:00:00,17.34,17.41,17.32,17.38,214000.0,13.4746,13.529,13.4591,13.5057,214000.0
2007-04-19 10:30:00,17.38,17.39,17.36,17.38,138000.0,13.5057,13.5134,13.4901,13.5057,138000.0
2007-04-19 11:00:00,17.38,17.41,17.35,17.38,87200.0,13.5057,13.529,13.4824,13.5057,87200.0
2007-04-19 11:30:00,17.38,17.43,17.38,17.42,538000.0,13.5057,13.5445,13.5057,13.5368,538000.0
2007-04-19 12:00:00,17.42,17.47,17.39,17.45,125600.0,13.5368,13.5756,13.5134,13.5601,125600.0
2007-04-19 12:30:00,17.46,17.47,17.42,17.45,70000.0,13.5678,13.5756,13.5368,13.5601,70000.0
2007-04-19 13:00:00,17.46,17.48,17.44,17.45,78000.0,13.5678,13.5834,13.5523,13.5601,78000.0
2007-04-19 13:30:00,17.45,17.46,17.43,17.44,147600.0,13.5601,13.5678,13.5445,13.5523,147600.0
2007-04-19 14:00:00,17.43,17.45,17.38,17.39,104400.0,13.5445,13.5601,13.5057,13.5134,104400.0
2007-04-19 14:30:00,17.39,17.41,17.37,17.39,179200.0,13.5134,13.529,13.4979,13.5134,179200.0
2007-04-19 15:00:00,17.39,17.42,17.39,17.41,76400.0,13.5134,13.5368,13.5134,13.529,76400.0
2007-04-19 15:30:00,17.42,17.42,17.36,17.39,141200.0,13.5368,13.5368,13.4901,13.5134,141200.0
2007-04-19 16:00:00,17.41,17.41,17.41,17.41,6800.0,13.529,13.529,13.529,13.529,6800.0
2007-04-20 09:30:00,17.56,17.6,17.55,17.57,251600.0,13.6456,13.6766,13.6378,13.6533,251600.0
2007-04-20 10:00:00,17.57,17.59,17.54,17.58,81600.0,13.6533,13.6689,13.63,13.6611,81600.0
2007-04-20 10:30:00,17.58,17.58,17.54,17.55,144800.0,13.6611,13.6611,13.63,13.6378,144800.0
2007-04-20 11:00:00,17.55,17.56,17.53,17.53,141200.0,13.6378,13.6456,13.6222,13.6222,141200.0
2007-04-20 11:30:00,17.53,17.54,17.53,17.54,82000.0,13.6222,13.63,13.6222,13.63,82000.0
2007-04-20 12:00:00,17.53,17.56,17.51,17.51,129600.0,13.6222,13.6456,13.6067,13.6067,129600.0
2007-04-20 12:30:00,17.51,17.52,17.49,17.52,318800.0,13.6067,13.6145,13.5912,13.6145,318800.0
2007-04-20 13:00:00,17.52,17.54,17.51,17.54,110400.0,13.6145,13.63,13.6067,13.63,110400.0
2007-04-20 13:30:00,17.54,17.54,17.53,17.53,63600.0,13.63,13.63,13.6222,13.6222,63600.0
2007-04-20 14:00:00,17.53,17.56,17.53,17.55,98000.0,13.6222,13.6456,13.6222,13.6378,98000.0
2007-04-20 14:30:00,17.55,17.59,17.55,17.59,85200.0,13.6378,13.6689,13.6378,13.6689,85200.0
2007-04-20 15:00:00,17.59,17.59,17.56,17.56,120400.0,13.6689,13.6689,13.6456,13.6456,120400.0
2007-04-20 15:30:00,17.56,17.59,17.56,17.59,199200.0,13.6456,13.6689,13.6456,13.6689,199200.0
2007-04-20 16:00:00,17.59,17.6,17.59,17.6,8400.0,13.6689,13.6766,13.6689,13.6766,8400.0
2007-04-23 09:30:00,17.55,17.66,17.55,17.63,586800.0,13.6378,13.7233,13.6378,13.6999,586800.0
2007-04-23 10:00:00,17.63,17.65,17.6,17.61,199600.0,13.6999,13.7155,13.6766,13.6844,199600.0
2007-04-23 10:30:00,17.62,17.63,17.61,17.61,106800.0,13.6922,13.6999,13.6844,13.6844,106800.0
2007-04-23 11:00:00,17.61,17.63,17.6,17.62,131200.0,13.6844,13.6999,13.6766,13.6922,131200.0
2007-04-23 11:30:00,17.62,17.62,17.58,17.6,70800.0,13.6922,13.6922,13.6611,13.6766,70800.0
2007-04-23 12:00:00,17.6,17.6,17.57,17.59,116400.0,13.6766,13.6766,13.6533,13.6689,116400.0
2007-04-23 12:30:00,17.59,17.6,17.59,17.59,35600.0,13.6689,13.6766,13.6689,13.6689,35600.0
2007-04-23 13:00:00,17.6,17.61,17.58,17.61,53600.0,13.6766,13.6844,13.6611,13.6844,53600.0
2007-04-23 13:30:00,17.61,17.61,17.54,17.54,98000.0,13.6844,13.6844,13.63,13.63,98000.0
2007-04-23 14:00:00,17.54,17.55,17.52,17.55,105200.0,13.63,13.6378,13.6145,13.6378,105200.0
2007-04-23 14:30:00,17.55,17.57,17.55,17.57,43600.0,13.6378,13.6533,13.6378,13.6533,43600.0
2007-04-23 15:00:00,17.57,17.59,17.56,17.58,54000.0,13.6533,13.6689,13.6456,13.6611,54000.0
2007-04-23 15:30:00,17.59,17.59,17.56,17.57,41600.0,13.6689,13.6689,13.6456,13.6533,41600.0
2007-04-23 16:00:00,17.57,17.57,17.57,17.57,800.0,13.6533,13.6533,13.6533,13.6533,800.0
2007-04-24 09:30:00,17.6,17.6,17.52,17.55,56000.0,13.6766,13.6766,13.6145,13.6378,56000.0
2007-04-24 10:00:00,17.55,17.55,17.43,17.45,300000.0,13.6378,13.6378,13.5445,13.5601,300000.0
2007-04-24 10:30:00,17.45,17.48,17.43,17.47,168000.0,13.5601,13.5834,13.5445,13.5756,168000.0
2007-04-24 11:00:00,17.46,17.5,17.46,17.49,73600.0,13.5678,13.5989,13.5678,13.5912,73600.0
2007-04-24 11:30:00,17.49,17.51,17.49,17.5,38800.0,13.5912,13.6067,13.5912,13.5989,38800.0
2007-04-24 12:00:00,17.5,17.57,17.5,17.55,125200.0,13.5989,13.6533,13.5989,13.6378,125200.0
2007-04-24 12:30:00,17.55,17.56,17.53,17.54,36400.0,13.6378,13.6456,13.6222,13.63,36400.0
2007-04-24 13:00:00,17.54,17.55,17.5,17.52,74400.0,13.63,13.6378,13.5989,13.6145,74400.0
2007-04-24 13:30:00,17.53,17.56,17.53,17.56,49600.0,13.6222,13.6456,13.6222,13.6456,49600.0
2007-04-24 14:00:00,17.56,17.58,17.55,17.56,54400.0,13.6456,13.6611,13.6378,13.6456,54400.0
2007-04-24 14:30:00,17.56,17.58,17.54,17.56,56400.0,13.6456,13.6611,13.63,13.6456,56400.0
2007-04-24 15:00:00,17.56,17.57,17.54,17.54,152400.0,13.6456,13.6533,13.63,13.63,152400.0
2007-04-24 15:30:00,17.54,17.57,17.52,17.56,216000.0,13.63,13.6533,13.6145,13.6456,216000.0
2007-04-24 16:00:00,17.56,17.56,17.55,17.55,6800.0,13.6456,13.6456,13.6378,13.6378,6800.0
2007-04-25 09:30:00,17.68,17.68,17.61,17.62,248800.0,13.7388,13.7388,13.6844,13.6922,248800.0
2007-04-25 10:00:00,17.62,17.62,17.56,17.58,261200.0,13.6922,13.6922,13.6456,13.6611,261200.0
2007-04-25 10:30:00,17.57,17.59,17.56,17.57,171200.0,13.6533,13.6689,13.6456,13.6533,171200.0
2007-04-25 11:00:00,17.57,17.63,17.57,17.61,68800.0,13.6533,13.6999,13.6533,13.6844,68800.0
2007-04-25 11:30:00,17.61,17.65,17.6,17.65,123600.0,13.6844,13.7155,13.6766,13.7155,123600.0
2007-04-25 12:00:00,17.65,17.65,17.64,17.64,81600.0,13.7155,13.7155,13.7077,13.7077,81600.0
2007-04-25 12:30:00,17.64,17.65,17.63,17.64,85600.0,13.7077,13.7155,13.6999,13.7077,85600.0
2007-04-25 13:00:00,17.65,17.68,17.63,17.66,50800.0,13.7155,13.7388,13.6999,13.7233,50800.0
2007-04-25 13:30:00,17.66,17.68,17.64,17.68,56000.0,13.7233,13.7388,13.7077,13.7388,56000.0
2007-04-25 14:00:00,17.67,17.73,17.65,17.72,108400.0,13.731,13.7777,13.7155,13.7699,108400.0
2007-04-25 14:30:00,17.71,17.73,17.7,17.7,96000.0,13.7621,13.7777,13.7543,13.7543,96000.0
2007-04-25 15:00:00,17.71,17.74,17.71,17.73,170000.0,13.7621,13.7854,13.7621,13.7777,170000.0
2007-04-25 15:30:00,17.73,17.73,17.65,17.68,229600.0,13.7777,13.7777,13.7155,13.7388,229600.0
2007-04-25 16:00:00,17.68,17.68,17.66,17.67,9200.0,13.7388,13.7388,13.7233,13.731,9200.0
2007-04-26 09:30:00,17.67,17.68,17.59,17.59,602400.0,13.731,13.7388,13.6689,13.6689,602400.0
2007-04-26 10:00:00,17.59,17.62,17.58,17.62,93600.0,13.6689,13.6922,13.6611,13.6922,93600.0
2007-04-26 10:30:00,17.61,17.68,17.61,17.67,127200.0,13.6844,13.7388,13.6844,13.731,127200.0
2007-04-26 11:00:00,17.67,17.68,17.65,17.67,144800.0,13.731,13.7388,13.7155,13.731,144800.0
2007-04-26 11:30:00,17.67,17.68,17.65,17.67,86000.0,13.731,13.7388,13.7155,13.731,86000.0
2007-04-26 12:00:00,17.66,17.68,17.66,17.67,79200.0,13.7233,13.7388,13.7233,13.731,79200.0
2007-04-26 12:30:00,17.68,17.69,17.67,17.68,58800.0,13.7388,13.7466,13.731,13.7388,58800.0
2007-04-26 13:00:00,17.68,17.69,17.67,17.67,64400.0,13.7388,13.7466,13.731,13.731,64400.0
2007-04-26 13:30:00,17.67,17.67,17.64,17.66,101200.0,13.731,13.731,13.7077,13.7233,101200.0
2007-04-26 14:00:00,17.65,17.7,17.65,17.69,138000.0,13.7155,13.7543,13.7155,13.7466,138000.0
2007-04-26 14:30:00,17.7,17.75,17.69,17.73,182400.0,13.7543,13.7932,13.7466,13.7777,182400.0
2007-04-26 15:00:00,17.74,17.77,17.73,17.75,55600.0,13.7854,13.8087,13.7777,13.7932,55600.0
2007-04-26 15:30:00,17.75,17.75,17.71,17.73,155600.0,13.7932,13.7932,13.7621,13.7777,155600.0
2007-04-26 16:00:00,17.73,17.76,17.73,17.76,16800.0,13.7777,13.801,13.7777,13.801,16800.0
2007-04-27 09:30:00,17.68,17.7,17.64,17.64,162000.0,13.7388,13.7543,13.7077,13.7077,162000.0
2007-04-27 10:00:00,17.64,17.7,17.64,17.67,62400.0,13.7077,13.7543,13.7077,13.731,62400.0
2007-04-27 10:30:00,17.68,17.68,17.61,17.62,418800.0,13.7388,13.7388,13.6844,13.6922,418800.0
2007-04-27 11:00:00,17.61,17.66,17.61,17.64,105200.0,13.6844,13.7233,13.6844,13.7077,105200.0
2007-04-27 11:30:00,17.64,17.66,17.63,17.66,56400.0,13.7077,13.7233,13.6999,13.7233,56400.0
2007-04-27 12:00:00,17.66,17.68,17.65,17.66,117200.0,13.7233,13.7388,13.7155,13.7233,117200.0
2007-04-27 12:30:00,17.67,17.68,17.65,17.65,116000.0,13.731,13.7388,13.7155,13.7155,116000.0
2007-04-27 13:00:00,17.65,17.68,17.65,17.68,101200.0,13.7155,13.7388,13.7155,13.7388,101200.0
2007-04-27 13:30:00,17.68,17.72,17.67,17.68,112000.0,13.7388,13.7699,13.731,13.7388,112000.0
2007-04-27 14:00:00,17.68,17.71,17.68,17.69,51200.0,13.7388,13.7621,13.7388,13.7466,51200.0
2007-04-27 14:30:00,17.69,17.73,17.68,17.69,82400.0,13.7466,13.7777,13.7388,13.7466,82400.0
2007-04-27 15:00:00,17.69,17.7,17.67,17.68,74000.0,13.7466,13.7543,13.731,13.7388,74000.0
2007-04-27 15:30:00,17.68,17.7,17.65,17.67,178400.0,13.7388,13.7543,13.7155,13.731,178400.0
2007-04-27 16:00:00,17.66,17.68,17.66,17.68,16800.0,13.7233,13.7388,13.7233,13.7388,16800.0
2007-04-30 09:30:00,17.72,17.72,17.6,17.63,130400.0,13.7699,13.7699,13.6766,13.6999,130400.0
2007-04-30 10:00:00,17.63,17.65,17.59,17.63,100800.0,13.6999,13.7155,13.6689,13.6999,100800.0
2007-04-30 10:30:00,17.64,17.67,17.63,17.66,180800.0,13.7077,13.731,13.6999,13.7233,180800.0
2007-04-30 11:00:00,17.66,17.67,17.64,17.66,97200.0,13.7233,13.731,13.7077,13.7233,97200.0
2007-04-30 11:30:00,17.66,17.66,17.62,17.62,75600.0,13.7233,13.7233,13.6922,13.6922,75600.0
2007-04-30 12:00:00,17.62,17.65,17.62,17.64,86800.0,13.6922,13.7155,13.6922,13.7077,86800.0
2007-04-30 12:30:00,17.65,17.65,17.64,17.64,143200.0,13.7155,13.7155,13.7077,13.7077,143200.0
2007-04-30 13:00:00,17.63,17.65,17.62,17.63,166800.0,13.6999,13.7155,13.6922,13.6999,166800.0
2007-04-30 13:30:00,17.63,17.64,17.62,17.63,501200.0,13.6999,13.7077,13.6922,13.6999,501200.0
2007-04-30 14:00:00,17.63,17.64,17.56,17.57,188400.0,13.6999,13.7077,13.6456,13.6533,188400.0
2007-04-30 14:30:00,17.57,17.57,17.43,17.48,418800.0,13.6533,13.6533,13.5445,13.5834,418800.0
2007-04-30 15:00:00,17.48,17.5,17.43,17.44,259200.0,13.5834,13.5989,13.5445,13.5523,259200.0
2007-04-30 15:30:00,17.44,17.45,17.35,17.35,234000.0,13.5523,13.5601,13.4824,13.4824,234000.0
2007-04-30 16:00:00,17.34,17.37,17.33,17.37,13200.0,13.4746,13.4979,13.4668,13.4979,13200.0
2007-05-01 09:30:00,17.38,17.4,17.28,17.32,182400.0,13.5057,13.5212,13.428,13.4591,182400.0
2007-05-01 10:00:00,17.32,17.34,17.26,17.29,612400.0,13.4591,13.4746,13.4124,13.4357,612400.0
2007-05-01 10:30:00,17.29,17.35,17.29,17.35,724400.0,13.4357,13.4824,13.4357,13.4824,724400.0
2007-05-01 11:00:00,17.35,17.37,17.32,17.35,196000.0,13.4824,13.4979,13.4591,13.4824,196000.0
2007-05-01 11:30:00,17.35,17.39,17.33,17.33,251600.0,13.4824,13.5134,13.4668,13.4668,251600.0
2007-05-01 12:00:00,17.33,17.36,17.33,17.35,62000.0,13.4668,13.4901,13.4668,13.4824,62000.0
2007-05-01 12:30:00,17.35,17.38,17.34,17.35,103600.0,13.4824,13.5057,13.4746,13.4824,103600.0
2007-05-01 13:00:00,17.34,17.34,17.3,17.33,78000.0,13.4746,13.4746,13.4435,13.4668,78000.0
2007-05-01 13:30:00,17.33,17.39,17.33,17.39,503200.0,13.4668,13.5134,13.4668,13.5134,503200.0
2007-05-01 14:00:00,17.39,17.41,17.36,17.41,154000.0,13.5134,13.529,13.4901,13.529,154000.0
2007-05-01 14:30:00,17.41,17.48,17.4,17.47,183600.0,13.529,13.5834,13.5212,13.5756,183600.0
2007-05-01 15:00:00,17.47,17.48,17.43,17.43,253600.0,13.5756,13.5834,13.5445,13.5445,253600.0
2007-05-01 15:30:00,17.43,17.45,17.42,17.45,619600.0,13.5445,13.5601,13.5368,13.5601,619600.0
2007-05-01 16:00:00,17.45,17.49,17.45,17.48,261200.0,13.5601,13.5912,13.5601,13.5834,261200.0
2007-05-02 09:30:00,17.43,17.54,17.43,17.54,104000.0,13.5445,13.63,13.5445,13.63,104000.0
2007-05-02 10:00:00,17.55,17.65,17.54,17.63,237600.0,13.6378,13.7155,13.63,13.6999,237600.0
2007-05-02 10:30:00,17.64,17.71,17.64,17.7,220400.0,13.7077,13.7621,13.7077,13.7543,220400.0
2007-05-02 11:00:00,17.69,17.71,17.68,17.7,96000.0,13.7466,13.7621,13.7388,13.7543,96000.0
2007-05-02 11:30:00,17.68,17.69,17.68,17.69,44000.0,13.7388,13.7466,13.7388,13.7466,44000.0
2007-05-02 12:00:00,17.69,17.71,17.68,17.7,32800.0,13.7466,13.7621,13.7388,13.7543,32800.0
2007-05-02 12:30:00,17.71,17.72,17.68,17.7,78400.0,13.7621,13.7699,13.7388,13.7543,78400.0
2007-05-02 13:00:00,17.7,17.74,17.7,17.73,61200.0,13.7543,13.7854,13.7543,13.7777,61200.0
2007-05-02 13:30:00,17.73,17.75,17.72,17.74,154000.0,13.7777,13.7932,13.7699,13.7854,154000.0
2007-05-02 14:00:00,17.74,17.75,17.74,17.75,82800.0,13.7854,13.7932,13.7854,13.7932,82800.0
2007-05-02 14:30:00,17.75,17.76,17.73,17.74,50800.0,13.7932,13.801,13.7777,13.7854,50800.0
2007-05-02 15:00:00,17.74,17.74,17.71,17.72,71200.0,13.7854,13.7854,13.7621,13.7699,71200.0
2007-05-02 15:30:00,17.72,17.72,17.7,17.71,158400.0,13.7699,13.7699,13.7543,13.7621,158400.0
2007-05-02 16:00:00,17.71,17.72,17.69,17.72,2724800.0,13.7621,13.7699,13.7466,13.7699,2724800.0
2007-05-03 09:30:00,17.74,17.74,17.66,17.67,331200.0,13.7854,13.7854,13.7233,13.731,331200.0
2007-05-03 10:00:00,17.68,17.71,17.65,17.69,836400.0,13.7388,13.7621,13.7155,13.7466,836400.0
2007-05-03 10:30:00,17.68,17.77,17.68,17.76,621200.0,13.7388,13.8087,13.7388,13.801,621200.0
2007-05-03 11:00:00,17.76,17.76,17.73,17.75,642400.0,13.801,13.801,13.7777,13.7932,642400.0
2007-05-03 11:30:00,17.74,17.75,17.73,17.75,308000.0,13.7854,13.7932,13.7777,13.7932,308000.0
2007-05-03 12:00:00,17.76,17.76,17.7,17.7,217600.0,13.801,13.801,13.7543,13.7543,217600.0
2007-05-03 12:30:00,17.71,17.74,17.7,17.73,330000.0,13.7621,13.7854,13.7543,13.7777,330000.0
2007-05-03 13:00:00,17.73,17.74,17.71,17.72,341200.0,13.7777,13.7854,13.7621,13.7699,341200.0
2007-05-03 13:30:00,17.73,17.75,17.72,17.74,332000.0,13.7777,13.7932,13.7699,13.7854,332000.0
2007-05-03 14:00:00,17.74,17.76,17.74,17.76,141200.0,13.7854,13.801,13.7854,13.801,141200.0
2007-05-03 14:30:00,17.75,17.76,17.73,17.76,578000.0,13.7932,13.801,13.7777,13.801,578000.0
2007-05-03 15:00:00,17.77,17.77,17.75,17.76,210000.0,13.8087,13.8087,13.7932,13.801,210000.0
2007-05-03 15:30:00,17.75,17.75,17.72,17.72,436800.0,13.7932,13.7932,13.7699,13.7699,436800.0
2007-05-03 16:00:00,17.7,17.7,17.7,17.7,15200.0,13.7543,13.7543,13.7543,13.7543,15200.0
2007-05-04 09:30:00,17.81,17.81,17.75,17.8,184000.0,13.8398,13.8398,13.7932,13.8321,184000.0
2007-05-04 10:00:00,17.81,17.82,17.78,17.8,1796800.0,13.8398,13.8476,13.8165,13.8321,1796800.0
2007-05-04 10:30:00,17.8,17.81,17.78,17.81,708400.0,13.8321,13.8398,13.8165,13.8398,708400.0
2007-05-04 11:00:00,17.8,17.81,17.77,17.79,71600.0,13.8321,13.8398,13.8087,13.8243,71600.0
2007-05-04 11:30:00,17.79,17.81,17.79,17.79,446400.0,13.8243,13.8398,13.8243,13.8243,446400.0
2007-05-04 12:00:00,17.79,17.8,17.72,17.74,392000.0,13.8243,13.8321,13.7699,13.7854,392000.0
2007-05-04 12:30:00,17.73,17.78,17.71,17.77,118800.0,13.7777,13.8165,13.7621,13.8087,118800.0
2007-05-04 13:00:00,17.77,17.78,17.74,17.76,131600.0,13.8087,13.8165,13.7854,13.801,131600.0
2007-05-04 13:30:00,17.75,17.77,17.73,17.74,71600.0,13.7932,13.8087,13.7777,13.7854,71600.0
2007-05-04 14:00:00,17.74,17.76,17.72,17.75,179200.0,13.7854,13.801,13.7699,13.7932,179200.0
2007-05-04 14:30:00,17.76,17.76,17.74,17.75,116400.0,13.801,13.801,13.7854,13.7932,116400.0
2007-05-04 15:00:00,17.75,17.78,17.75,17.77,98400.0,13.7932,13.8165,13.7932,13.8087,98400.0
2007-05-04 15:30:00,17.78,17.81,17.75,17.81,183600.0,13.8165,13.8398,13.7932,13.8398,183600.0
2007-05-04 16:00:00,17.81,17.83,17.79,17.83,70400.0,13.8398,13.8554,13.8243,13.8554,70400.0
2007-05-07 09:30:00,17.78,17.87,17.78,17.85,156000.0,13.8165,13.8864,13.8165,13.8709,156000.0
2007-05-07 10:00:00,17.84,17.85,17.81,17.83,311600.0,13.8631,13.8709,13.8398,13.8554,311600.0
2007-05-07 10:30:00,17.82,17.84,17.82,17.83,92800.0,13.8476,13.8631,13.8476,13.8554,92800.0
2007-05-07 11:00:00,17.83,17.85,17.82,17.83,51600.0,13.8554,13.8709,13.8476,13.8554,51600.0
2007-05-07 11:30:00,17.83,17.84,17.82,17.84,107200.0,13.8554,13.8631,13.8476,13.8631,107200.0
2007-05-07 12:00:00,17.84,17.85,17.82,17.83,135200.0,13.8631,13.8709,13.8476,13.8554,135200.0
2007-05-07 12:30:00,17.83,17.83,17.82,17.83,43600.0,13.8554,13.8554,13.8476,13.8554,43600.0
2007-05-07 13:00:00,17.83,17.83,17.8,17.8,46800.0,13.8554,13.8554,13.8321,13.8321,46800.0
2007-05-07 13:30:00,17.8,17.82,17.8,17.81,55600.0,13.8321,13.8476,13.8321,13.8398,55600.0
2007-05-07 14:00:00,17.81,17.83,17.81,17.81,89600.0,13.8398,13.8554,13.8398,13.8398,89600.0
2007-05-07 14:30:00,17.82,17.83,17.82,17.82,115200.0,13.8476,13.8554,13.8476,13.8476,115200.0
2007-05-07 15:00:00,17.82,17.82,17.79,17.81,138400.0,13.8476,13.8476,13.8243,13.8398,138400.0
2007-05-07 15:30:00,17.8,17.83,17.79,17.82,977200.0,13.8321,13.8554,13.8243,13.8476,977200.0
2007-05-07 16:00:00,17.82,17.82,17.8,17.81,87200.0,13.8476,13.8476,13.8321,13.8398,87200.0
2007-05-08 09:30:00,17.68,17.73,17.65,17.66,182000.0,13.7388,13.7777,13.7155,13.7233,182000.0
2007-05-08 10:00:00,17.66,17.67,17.59,17.65,221600.0,13.7233,13.731,13.6689,13.7155,221600.0
2007-05-08 10:30:00,17.65,17.67,17.63,17.67,86400.0,13.7155,13.731,13.6999,13.731,86400.0
2007-05-08 11:00:00,17.67,17.67,17.64,17.66,86800.0,13.731,13.731,13.7077,13.7233,86800.0
2007-05-08 11:30:00,17.66,17.67,17.64,17.66,81600.0,13.7233,13.731,13.7077,13.7233,81600.0
2007-05-08 12:00:00,17.66,17.68,17.65,17.67,162400.0,13.7233,13.7388,13.7155,13.731,162400.0
2007-05-08 12:30:00,17.67,17.77,17.67,17.75,279200.0,13.731,13.8087,13.731,13.7932,279200.0
2007-05-08 13:00:00,17.75,17.77,17.74,17.74,55600.0,13.7932,13.8087,13.7854,13.7854,55600.0
2007-05-08 13:30:00,17.74,17.74,17.71,17.73,85200.0,13.7854,13.7854,13.7621,13.7777,85200.0
2007-05-08 14:00:00,17.72,17.77,17.71,17.76,121200.0,13.7699,13.8087,13.7621,13.801,121200.0
2007-05-08 14:30:00,17.76,17.77,17.74,17.74,138400.0,13.801,13.8087,13.7854,13.7854,138400.0
2007-05-08 15:00:00,17.74,17.77,17.74,17.77,277200.0,13.7854,13.8087,13.7854,13.8087,277200.0
2007-05-08 15:30:00,17.77,17.8,17.75,17.8,116800.0,13.8087,13.8321,13.7932,13.8321,116800.0
2007-05-08 16:00:00,17.8,17.8,17.75,17.75,209600.0,13.8321,13.8321,13.7932,13.7932,209600.0
2007-05-09 09:30:00,17.73,17.74,17.7,17.72,100400.0,13.7777,13.7854,13.7543,13.7699,100400.0
2007-05-09 10:00:00,17.72,17.79,17.72,17.77,88400.0,13.7699,13.8243,13.7699,13.8087,88400.0
2007-05-09 10:30:00,17.76,17.77,17.74,17.76,90400.0,13.801,13.8087,13.7854,13.801,90400.0
2007-05-09 11:00:00,17.77,17.79,17.76,17.77,80400.0,13.8087,13.8243,13.801,13.8087,80400.0
2007-05-09 11:30:00,17.77,17.78,17.76,17.77,87200.0,13.8087,13.8165,13.801,13.8087,87200.0
2007-05-09 12:00:00,17.77,17.83,17.77,17.83,450400.0,13.8087,13.8554,13.8087,13.8554,450400.0
2007-05-09 12:30:00,17.82,17.86,17.81,17.84,108800.0,13.8476,13.8787,13.8398,13.8631,108800.0
2007-05-09 13:00:00,17.84,17.85,17.83,17.84,72000.0,13.8631,13.8709,13.8554,13.8631,72000.0
2007-05-09 13:30:00,17.84,17.84,17.81,17.81,130800.0,13.8631,13.8631,13.8398,13.8398,130800.0
2007-05-09 14:00:00,17.81,17.85,17.77,17.81,550000.0,13.8398,13.8709,13.8087,13.8398,550000.0
2007-05-09 14:30:00,17.81,17.95,17.78,17.89,491200.0,13.8398,13.9486,13.8165,13.902,491200.0
2007-05-09 15:00:00,17.88,17.91,17.86,17.91,106400.0,13.8942,13.9175,13.8787,13.9175,106400.0
2007-05-09 15:30:00,17.91,17.91,17.88,17.9,170800.0,13.9175,13.9175,13.8942,13.9098,170800.0
2007-05-09 16:00:00,17.89,17.89,17.83,17.83,123600.0,13.902,13.902,13.8554,13.8554,123600.0
2007-05-10 09:30:00,17.78,17.83,17.7,17.75,201600.0,13.8165,13.8554,13.7543,13.7932,201600.0
2007-05-10 10:00:00,17.75,17.79,17.73,17.77,157200.0,13.7932,13.8243,13.7777,13.8087,157200.0
2007-05-10 10:30:00,17.77,17.8,17.76,17.78,80000.0,13.8087,13.8321,13.801,13.8165,80000.0
2007-05-10 11:00:00,17.78,17.78,17.66,17.67,141200.0,13.8165,13.8165,13.7233,13.731,141200.0
2007-05-10 11:30:00,17.67,17.73,17.64,17.64,145600.0,13.731,13.7777,13.7077,13.7077,145600.0
2007-05-10 12:00:00,17.63,17.66,17.58,17.65,222400.0,13.6999,13.7233,13.6611,13.7155,222400.0
2007-05-10 12:30:00,17.65,17.67,17.64,17.66,68800.0,13.7155,13.731,13.7077,13.7233,68800.0
2007-05-10 13:00:00,17.65,17.65,17.6,17.63,264400.0,13.7155,13.7155,13.6766,13.6999,264400.0
2007-05-10 13:30:00,17.63,17.67,17.58,17.66,113200.0,13.6999,13.731,13.6611,13.7233,113200.0
2007-05-10 14:00:00,17.65,17.7,17.65,17.69,103200.0,13.7155,13.7543,13.7155,13.7466,103200.0
2007-05-10 14:30:00,17.68,17.7,17.65,17.65,196800.0,13.7388,13.7543,13.7155,13.7155,196800.0
2007-05-10 15:00:00,17.64,17.65,17.6,17.62,149200.0,13.7077,13.7155,13.6766,13.6922,149200.0
2007-05-10 15:30:00,17.61,17.63,17.55,17.56,571600.0,13.6844,13.6999,13.6378,13.6456,571600.0
2007-05-10 16:00:00,17.58,17.6,17.58,17.6,14400.0,13.6611,13.6766,13.6611,13.6766,14400.0
2007-05-11 09:30:00,17.64,17.69,17.64,17.65,130400.0,13.7077,13.7466,13.7077,13.7155,130400.0
2007-05-11 10:00:00,17.65,17.71,17.63,17.68,256400.0,13.7155,13.7621,13.6999,13.7388,256400.0
2007-05-11 10:30:00,17.68,17.74,17.67,17.72,117600.0,13.7388,13.7854,13.731,13.7699,117600.0
2007-05-11 11:00:00,17.73,17.77,17.72,17.74,131600.0,13.7777,13.8087,13.7699,13.7854,131600.0
2007-05-11 11:30:00,17.75,17.75,17.7,17.73,147600.0,13.7932,13.7932,13.7543,13.7777,147600.0
2007-05-11 12:00:00,17.73,17.73,17.7,17.71,123600.0,13.7777,13.7777,13.7543,13.7621,123600.0
2007-05-11 12:30:00,17.71,17.72,17.69,17.72,78400.0,13.7621,13.7699,13.7466,13.7699,78400.0
2007-05-11 13:00:00,17.72,17.74,17.7,17.74,56000.0,13.7699,13.7854,13.7543,13.7854,56000.0
2007-05-11 13:30:00,17.73,17.74,17.71,17.72,30000.0,13.7777,13.7854,13.7621,13.7699,30000.0
2007-05-11 14:00:00,17.72,17.73,17.7,17.71,79200.0,13.7699,13.7777,13.7543,13.7621,79200.0
2007-05-11 14:30:00,17.71,17.73,17.69,17.72,91200.0,13.7621,13.7777,13.7466,13.7699,91200.0
2007-05-11 15:00:00,17.72,17.75,17.71,17.75,161200.0,13.7699,13.7932,13.7621,13.7932,161200.0
2007-05-11 15:30:00,17.75,17.78,17.75,17.78,172800.0,13.7932,13.8165,13.7932,13.8165,172800.0
2007-05-11 16:00:00,17.78,17.8,17.76,17.79,84800.0,13.8165,13.8321,13.801,13.8243,84800.0
2007-05-14 09:30:00,17.77,17.83,17.49,17.8,133600.0,13.8087,13.8554,13.5912,13.8321,133600.0
2007-05-14 10:00:00,17.8,17.8,17.71,17.72,170400.0,13.8321,13.8321,13.7621,13.7699,170400.0
2007-05-14 10:30:00,17.72,17.78,17.71,17.76,142000.0,13.7699,13.8165,13.7621,13.801,142000.0
2007-05-14 11:00:00,17.76,17.76,17.72,17.73,312400.0,13.801,13.801,13.7699,13.7777,312400.0
2007-05-14 11:30:00,17.72,17.77,17.72,17.75,476800.0,13.7699,13.8087,13.7699,13.7932,476800.0
2007-05-14 12:00:00,17.75,17.76,17.73,17.74,186000.0,13.7932,13.801,13.7777,13.7854,186000.0
2007-05-14 12:30:00,17.73,17.75,17.73,17.74,80000.0,13.7777,13.7932,13.7777,13.7854,80000.0
2007-05-14 13:00:00,17.74,17.74,17.67,17.7,201600.0,13.7854,13.7854,13.731,13.7543,201600.0
2007-05-14 13:30:00,17.7,17.71,17.63,17.64,324000.0,13.7543,13.7621,13.6999,13.7077,324000.0
2007-05-14 14:00:00,17.64,17.65,17.6,17.64,265600.0,13.7077,13.7155,13.6766,13.7077,265600.0
2007-05-14 14:30:00,17.65,17.65,17.6,17.61,734400.0,13.7155,13.7155,13.6766,13.6844,734400.0
2007-05-14 15:00:00,17.61,17.67,17.61,17.65,260800.0,13.6844,13.731,13.6844,13.7155,260800.0
2007-05-14 15:30:00,17.65,17.67,17.61,17.64,295200.0,13.7155,13.731,13.6844,13.7077,295200.0
2007-05-14 16:00:00,17.62,17.64,17.62,17.63,449600.0,13.6922,13.7077,13.6922,13.6999,449600.0
2007-05-15 09:30:00,17.63,17.66,17.55,17.62,253200.0,13.6999,13.7233,13.6378,13.6922,253200.0
2007-05-15 10:00:00,17.63,17.77,17.63,17.75,295600.0,13.6999,13.8087,13.6999,13.7932,295600.0
2007-05-15 10:30:00,17.75,17.75,17.68,17.68,134800.0,13.7932,13.7932,13.7388,13.7388,134800.0
2007-05-15 11:00:00,17.67,17.71,17.65,17.7,156000.0,13.731,13.7621,13.7155,13.7543,156000.0
2007-05-15 11:30:00,17.71,17.76,17.7,17.74,232400.0,13.7621,13.801,13.7543,13.7854,232400.0
2007-05-15 12:00:00,17.74,17.75,17.72,17.73,432800.0,13.7854,13.7932,13.7699,13.7777,432800.0
2007-05-15 12:30:00,17.72,17.75,17.67,17.68,194000.0,13.7699,13.7932,13.731,13.7388,194000.0
2007-05-15 13:00:00,17.68,17.7,17.64,17.68,263200.0,13.7388,13.7543,13.7077,13.7388,263200.0
2007-05-15 13:30:00,17.69,17.69,17.59,17.63,264000.0,13.7466,13.7466,13.6689,13.6999,264000.0
2007-05-15 14:00:00,17.63,17.64,17.58,17.59,508400.0,13.6999,13.7077,13.6611,13.6689,508400.0
2007-05-15 14:30:00,17.59,17.61,17.5,17.55,610000.0,13.6689,13.6844,13.5989,13.6378,610000.0
2007-05-15 15:00:00,17.55,17.56,17.5,17.53,496400.0,13.6378,13.6456,13.5989,13.6222,496400.0
2007-05-15 15:30:00,17.52,17.54,17.47,17.5,1299600.0,13.6145,13.63,13.5756,13.5989,1299600.0
2007-05-15 16:00:00,17.49,17.51,17.48,17.51,126000.0,13.5912,13.6067,13.5834,13.6067,126000.0
2007-05-16 09:30:00,17.56,17.58,17.52,17.54,296400.0,13.6456,13.6611,13.6145,13.63,296400.0
2007-05-16 10:00:00,17.54,17.54,17.5,17.53,500000.0,13.63,13.63,13.5989,13.6222,500000.0
2007-05-16 10:30:00,17.53,17.53,17.44,17.48,503200.0,13.6222,13.6222,13.5523,13.5834,503200.0
2007-05-16 11:00:00,17.47,17.49,17.42,17.48,278000.0,13.5756,13.5912,13.5368,13.5834,278000.0
2007-05-16 11:30:00,17.48,17.5,17.45,17.48,244800.0,13.5834,13.5989,13.5601,13.5834,244800.0
2007-05-16 12:00:00,17.49,17.49,17.45,17.45,126000.0,13.5912,13.5912,13.5601,13.5601,126000.0
2007-05-16 12:30:00,17.46,17.48,17.43,17.47,412400.0,13.5678,13.5834,13.5445,13.5756,412400.0
2007-05-16 13:00:00,17.48,17.5,17.46,17.48,60400.0,13.5834,13.5989,13.5678,13.5834,60400.0
2007-05-16 13:30:00,17.49,17.54,17.49,17.52,132400.0,13.5912,13.63,13.5912,13.6145,132400.0
2007-05-16 14:00:00,17.51,17.59,17.51,17.56,203600.0,13.6067,13.6689,13.6067,13.6456,203600.0
2007-05-16 14:30:00,17.56,17.58,17.55,17.56,290000.0,13.6456,13.6611,13.6378,13.6456,290000.0
2007-05-16 15:00:00,17.56,17.56,17.53,17.54,274400.0,13.6456,13.6456,13.6222,13.63,274400.0
2007-05-16 15:30:00,17.55,17.62,17.55,17.62,232800.0,13.6378,13.6922,13.6378,13.6922,232800.0
2007-05-16 16:00:00,17.61,17.61,17.6,17.6,29600.0,13.6844,13.6844,13.6766,13.6766,29600.0
2007-05-17 09:30:00,17.59,17.59,17.5,17.52,93200.0,13.6689,13.6689,13.5989,13.6145,93200.0
2007-05-17 10:00:00,17.51,17.56,17.49,17.54,102800.0,13.6067,13.6456,13.5912,13.63,102800.0
2007-05-17 10:30:00,17.54,17.54,17.48,17.53,326800.0,13.63,13.63,13.5834,13.6222,326800.0
2007-05-17 11:00:00,17.54,17.55,17.51,17.51,441600.0,13.63,13.6378,13.6067,13.6067,441600.0
2007-05-17 11:30:00,17.52,17.59,17.52,17.55,196400.0,13.6145,13.6689,13.6145,13.6378,196400.0
2007-05-17 12:00:00,17.55,17.56,17.52,17.54,208800.0,13.6378,13.6456,13.6145,13.63,208800.0
2007-05-17 12:30:00,17.54,17.54,17.5,17.5,140000.0,13.63,13.63,13.5989,13.5989,140000.0
2007-05-17 13:00:00,17.5,17.53,17.48,17.52,288000.0,13.5989,13.6222,13.5834,13.6145,288000.0
2007-05-17 13:30:00,17.52,17.54,17.51,17.52,149200.0,13.6145,13.63,13.6067,13.6145,149200.0
2007-05-17 14:00:00,17.52,17.57,17.52,17.57,468800.0,13.6145,13.6533,13.6145,13.6533,468800.0
2007-05-17 14:30:00,17.57,17.59,17.54,17.59,432800.0,13.6533,13.6689,13.63,13.6689,432800.0
2007-05-17 15:00:00,17.59,17.61,17.58,17.58,269200.0,13.6689,13.6844,13.6611,13.6611,269200.0
2007-05-17 15:30:00,17.57,17.59,17.54,17.54,266000.0,13.6533,13.6689,13.63,13.63,266000.0
2007-05-17 16:00:00,17.54,17.54,17.52,17.52,92800.0,13.63,13.63,13.6145,13.6145,92800.0
2007-05-18 09:30:00,17.51,17.58,17.49,17.5,102400.0,13.6067,13.6611,13.5912,13.5989,102400.0
2007-05-18 10:00:00,17.5,17.58,17.49,17.56,352400.0,13.5989,13.6611,13.5912,13.6456,352400.0
2007-05-18 10:30:00,17.56,17.57,17.53,17.55,385200.0,13.6456,13.6533,13.6222,13.6378,385200.0
2007-05-18 11:00:00,17.54,17.56,17.52,17.55,444400.0,13.63,13.6456,13.6145,13.6378,444400.0
2007-05-18 11:30:00,17.54,17.56,17.53,17.55,140000.0,13.63,13.6456,13.6222,13.6378,140000.0
2007-05-18 12:00:00,17.55,17.58,17.53,17.56,185200.0,13.6378,13.6611,13.6222,13.6456,185200.0
2007-05-18 12:30:00,17.56,17.65,17.56,17.63,394000.0,13.6456,13.7155,13.6456,13.6999,394000.0
2007-05-18 13:00:00,17.64,17.64,17.61,17.62,232000.0,13.7077,13.7077,13.6844,13.6922,232000.0
2007-05-18 13:30:00,17.62,17.67,17.61,17.66,244800.0,13.6922,13.731,13.6844,13.7233,244800.0
2007-05-18 14:00:00,17.66,17.72,17.65,17.69,593200.0,13.7233,13.7699,13.7155,13.7466,593200.0
2007-05-18 14:30:00,17.69,17.69,17.62,17.65,200800.0,13.7466,13.7466,13.6922,13.7155,200800.0
2007-05-18 15:00:00,17.66,17.67,17.63,17.65,208000.0,13.7233,13.731,13.6999,13.7155,208000.0
2007-05-18 15:30:00,17.65,17.68,17.65,17.67,254800.0,13.7155,13.7388,13.7155,13.731,254800.0
2007-05-18 16:00:00,17.67,17.67,17.67,17.67,76800.0,13.731,13.731,13.731,13.731,76800.0
2007-05-21 09:30:00,17.62,17.72,17.62,17.69,129600.0,13.6922,13.7699,13.6922,13.7466,129600.0
2007-05-21 10:00:00,17.71,17.77,17.71,17.75,268000.0,13.7621,13.8087,13.7621,13.7932,268000.0
2007-05-21 10:30:00,17.75,17.85,17.75,17.85,341200.0,13.7932,13.8709,13.7932,13.8709,341200.0
2007-05-21 11:00:00,17.84,17.85,17.81,17.82,166000.0,13.8631,13.8709,13.8398,13.8476,166000.0
2007-05-21 11:30:00,17.82,17.91,17.81,17.9,128400.0,13.8476,13.9175,13.8398,13.9098,128400.0
2007-05-21 12:00:00,17.9,17.96,17.9,17.92,269200.0,13.9098,13.9564,13.9098,13.9253,269200.0
2007-05-21 12:30:00,17.92,17.92,17.89,17.9,42800.0,13.9253,13.9253,13.902,13.9098,42800.0
2007-05-21 13:00:00,17.9,17.91,17.9,17.91,12400.0,13.9098,13.9175,13.9098,13.9175,12400.0
2007-05-21 13:30:00,17.9,17.9,17.86,17.88,21200.0,13.9098,13.9098,13.8787,13.8942,21200.0
2007-05-21 14:00:00,17.87,17.9,17.87,17.9,348800.0,13.8864,13.9098,13.8864,13.9098,348800.0
2007-05-21 14:30:00,17.9,17.94,17.89,17.89,52000.0,13.9098,13.9408,13.902,13.902,52000.0
2007-05-21 15:00:00,17.89,17.89,17.83,17.83,282000.0,13.902,13.902,13.8554,13.8554,282000.0
2007-05-21 15:30:00,17.83,17.89,17.83,17.87,560400.0,13.8554,13.902,13.8554,13.8864,560400.0
2007-05-21 16:00:00,17.9,17.9,17.85,17.88,370400.0,13.9098,13.9098,13.8709,13.8942,370400.0
2007-05-22 09:30:00,17.89,17.92,17.85,17.88,315600.0,13.902,13.9253,13.8709,13.8942,315600.0
2007-05-22 10:00:00,17.88,17.94,17.86,17.92,366000.0,13.8942,13.9408,13.8787,13.9253,366000.0
2007-05-22 10:30:00,17.93,17.94,17.9,17.91,224000.0,13.9331,13.9408,13.9098,13.9175,224000.0
2007-05-22 11:00:00,17.91,17.91,17.88,17.9,98000.0,13.9175,13.9175,13.8942,13.9098,98000.0
2007-05-22 11:30:00,17.91,17.91,17.85,17.86,88000.0,13.9175,13.9175,13.8709,13.8787,88000.0
2007-05-22 12:00:00,17.86,17.89,17.85,17.89,982800.0,13.8787,13.902,13.8709,13.902,982800.0
2007-05-22 12:30:00,17.89,17.95,17.89,17.94,244000.0,13.902,13.9486,13.902,13.9408,244000.0
2007-05-22 13:00:00,17.94,17.97,17.92,17.95,120400.0,13.9408,13.9642,13.9253,13.9486,120400.0
2007-05-22 13:30:00,17.96,18.0,17.95,17.98,106400.0,13.9564,13.9875,13.9486,13.9719,106400.0
2007-05-22 14:00:00,17.98,18.03,17.98,18.0,492800.0,13.9719,14.0108,13.9719,13.9875,492800.0
2007-05-22 14:30:00,18.0,18.02,17.99,18.0,586000.0,13.9875,14.003,13.9797,13.9875,586000.0
2007-05-22 15:00:00,18.01,18.02,17.99,18.01,349600.0,13.9952,14.003,13.9797,13.9952,349600.0
2007-05-22 15:30:00,18.01,18.03,17.99,17.99,526800.0,13.9952,14.0108,13.9797,13.9797,526800.0
2007-05-22 16:00:00,17.99,18.0,17.98,17.98,156400.0,13.9797,13.9875,13.9719,13.9719,156400.0
2007-05-23 09:30:00,18.02,18.09,18.0,18.07,328000.0,14.003,14.0574,13.9875,14.0419,328000.0
2007-05-23 10:00:00,18.08,18.14,18.08,18.11,1066800.0,14.0496,14.0963,14.0496,14.0729,1066800.0
2007-05-23 10:30:00,18.1,18.15,18.09,18.1,424800.0,14.0652,14.104,14.0574,14.0652,424800.0
2007-05-23 11:00:00,18.11,18.12,18.08,18.1,302000.0,14.0729,14.0807,14.0496,14.0652,302000.0
2007-05-23 11:30:00,18.09,18.09,18.06,18.06,201200.0,14.0574,14.0574,14.0341,14.0341,201200.0
2007-05-23 12:00:00,18.06,18.08,18.05,18.07,124800.0,14.0341,14.0496,14.0263,14.0419,124800.0
2007-05-23 12:30:00,18.07,18.09,18.07,18.08,97600.0,14.0419,14.0574,14.0419,14.0496,97600.0
2007-05-23 13:00:00,18.08,18.11,18.08,18.09,96400.0,14.0496,14.0729,14.0496,14.0574,96400.0
2007-05-23 13:30:00,18.09,18.1,18.05,18.06,162800.0,14.0574,14.0652,14.0263,14.0341,162800.0
2007-05-23 14:00:00,18.06,18.07,17.93,17.93,280400.0,14.0341,14.0419,13.9331,13.9331,280400.0
2007-05-23 14:30:00,17.93,18.02,17.93,18.0,236000.0,13.9331,14.003,13.9331,13.9875,236000.0
2007-05-23 15:00:00,18.0,18.01,17.97,17.99,139200.0,13.9875,13.9952,13.9642,13.9797,139200.0
2007-05-23 15:30:00,17.98,18.0,17.91,17.92,221200.0,13.9719,13.9875,13.9175,13.9253,221200.0
2007-05-23 16:00:00,17.91,17.92,17.91,17.92,41600.0,13.9175,13.9253,13.9175,13.9253,41600.0
2007-05-24 09:30:00,17.91,17.97,17.88,17.95,181600.0,13.9175,13.9642,13.8942,13.9486,181600.0
2007-05-24 10:00:00,17.96,18.05,17.96,18.0,586000.0,13.9564,14.0263,13.9564,13.9875,586000.0
2007-05-24 10:30:00,18.01,18.01,17.85,17.85,354400.0,13.9952,13.9952,13.8709,13.8709,354400.0
2007-05-24 11:00:00,17.85,17.89,17.73,17.74,315600.0,13.8709,13.902,13.7777,13.7854,315600.0
2007-05-24 11:30:00,17.75,17.81,17.73,17.8,145600.0,13.7932,13.8398,13.7777,13.8321,145600.0
2007-05-24 12:00:00,17.79,17.8,17.71,17.72,275200.0,13.8243,13.8321,13.7621,13.7699,275200.0
2007-05-24 12:30:00,17.73,17.74,17.67,17.72,368000.0,13.7777,13.7854,13.731,13.7699,368000.0
2007-05-24 13:00:00,17.72,17.77,17.7,17.74,173200.0,13.7699,13.8087,13.7543,13.7854,173200.0
2007-05-24 13:30:00,17.74,17.75,17.7,17.75,157600.0,13.7854,13.7932,13.7543,13.7932,157600.0
2007-05-24 14:00:00,17.76,17.77,17.68,17.71,163200.0,13.801,13.8087,13.7388,13.7621,163200.0
2007-05-24 14:30:00,17.71,17.71,17.65,17.66,272400.0,13.7621,13.7621,13.7155,13.7233,272400.0
2007-05-24 15:00:00,17.67,17.7,17.64,17.65,428800.0,13.731,13.7543,13.7077,13.7155,428800.0
2007-05-24 15:30:00,17.65,17.67,17.61,17.67,293600.0,13.7155,13.731,13.6844,13.731,293600.0
2007-05-24 16:00:00,17.64,17.68,17.64,17.68,22000.0,13.7077,13.7388,13.7077,13.7388,22000.0
2007-05-25 09:30:00,17.77,17.8,17.74,17.77,84800.0,13.8087,13.8321,13.7854,13.8087,84800.0
2007-05-25 10:00:00,17.77,17.81,17.73,17.78,208800.0,13.8087,13.8398,13.7777,13.8165,208800.0
2007-05-25 10:30:00,17.79,17.85,17.79,17.81,558800.0,13.8243,13.8709,13.8243,13.8398,558800.0
2007-05-25 11:00:00,17.82,17.83,17.78,17.78,122000.0,13.8476,13.8554,13.8165,13.8165,122000.0
2007-05-25 11:30:00,17.78,17.81,17.77,17.79,94800.0,13.8165,13.8398,13.8087,13.8243,94800.0
2007-05-25 12:00:00,17.79,17.79,17.73,17.73,133200.0,13.8243,13.8243,13.7777,13.7777,133200.0
2007-05-25 12:30:00,17.73,17.75,17.73,17.74,64400.0,13.7777,13.7932,13.7777,13.7854,64400.0
2007-05-25 13:00:00,17.74,17.79,17.74,17.77,82400.0,13.7854,13.8243,13.7854,13.8087,82400.0
2007-05-25 13:30:00,17.76,17.77,17.73,17.75,412000.0,13.801,13.8087,13.7777,13.7932,412000.0
2007-05-25 14:00:00,17.75,17.77,17.72,17.73,139600.0,13.7932,13.8087,13.7699,13.7777,139600.0
2007-05-25 14:30:00,17.73,17.8,17.73,17.79,225200.0,13.7777,13.8321,13.7777,13.8243,225200.0
2007-05-25 15:00:00,17.79,17.81,17.78,17.78,102400.0,13.8243,13.8398,13.8165,13.8165,102400.0
2007-05-25 15:30:00,17.78,17.82,17.78,17.82,185600.0,13.8165,13.8476,13.8165,13.8476,185600.0
2007-05-25 16:00:00,17.8,17.81,17.8,17.81,319200.0,13.8321,13.8398,13.8321,13.8398,319200.0
2007-05-29 09:30:00,17.84,17.96,17.84,17.95,266400.0,13.8631,13.9564,13.8631,13.9486,266400.0
2007-05-29 10:00:00,17.95,17.98,17.92,17.92,391600.0,13.9486,13.9719,13.9253,13.9253,391600.0
2007-05-29 10:30:00,17.92,17.96,17.92,17.94,451600.0,13.9253,13.9564,13.9253,13.9408,451600.0
2007-05-29 11:00:00,17.95,17.96,17.92,17.96,140000.0,13.9486,13.9564,13.9253,13.9564,140000.0
2007-05-29 11:30:00,17.96,17.99,17.93,17.93,123600.0,13.9564,13.9797,13.9331,13.9331,123600.0
2007-05-29 12:00:00,17.93,17.93,17.88,17.88,163200.0,13.9331,13.9331,13.8942,13.8942,163200.0
2007-05-29 12:30:00,17.88,17.91,17.88,17.9,146000.0,13.8942,13.9175,13.8942,13.9098,146000.0
2007-05-29 13:00:00,17.91,17.93,17.87,17.9,192800.0,13.9175,13.9331,13.8864,13.9098,192800.0
2007-05-29 13:30:00,17.9,17.9,17.86,17.89,146400.0,13.9098,13.9098,13.8787,13.902,146400.0
2007-05-29 14:00:00,17.89,17.91,17.88,17.89,250400.0,13.902,13.9175,13.8942,13.902,250400.0
2007-05-29 14:30:00,17.89,17.9,17.86,17.9,211600.0,13.902,13.9098,13.8787,13.9098,211600.0
2007-05-29 15:00:00,17.9,17.94,17.9,17.91,228800.0,13.9098,13.9408,13.9098,13.9175,228800.0
2007-05-29 15:30:00,17.92,17.96,17.9,17.96,376800.0,13.9253,13.9564,13.9098,13.9564,376800.0
2007-05-29 16:00:00,17.97,17.97,17.96,17.97,346400.0,13.9642,13.9642,13.9564,13.9642,346400.0
2007-05-30 09:30:00,17.81,17.92,17.81,17.92,736000.0,13.8398,13.9253,13.8398,13.9253,736000.0
2007-05-30 10:00:00,17.91,17.95,17.9,17.91,359200.0,13.9175,13.9486,13.9098,13.9175,359200.0
2007-05-30 10:30:00,17.91,17.92,17.88,17.89,428000.0,13.9175,13.9253,13.8942,13.902,428000.0
2007-05-30 11:00:00,17.89,17.93,17.88,17.92,226400.0,13.902,13.9331,13.8942,13.9253,226400.0
2007-05-30 11:30:00,17.92,17.95,17.92,17.93,148000.0,13.9253,13.9486,13.9253,13.9331,148000.0
2007-05-30 12:00:00,17.93,18.0,17.93,18.0,159200.0,13.9331,13.9875,13.9331,13.9875,159200.0
2007-05-30 12:30:00,18.01,18.01,17.98,17.99,70000.0,13.9952,13.9952,13.9719,13.9797,70000.0
2007-05-30 13:00:00,17.99,18.02,17.98,18.02,82400.0,13.9797,14.003,13.9719,14.003,82400.0
2007-05-30 13:30:00,18.01,18.02,17.97,18.0,92400.0,13.9952,14.003,13.9642,13.9875,92400.0
2007-05-30 14:00:00,17.98,18.05,17.93,18.04,300400.0,13.9719,14.0263,13.9331,14.0186,300400.0
2007-05-30 14:30:00,18.03,18.07,18.02,18.06,92400.0,14.0108,14.0419,14.003,14.0341,92400.0
2007-05-30 15:00:00,18.06,18.07,18.03,18.05,136800.0,14.0341,14.0419,14.0108,14.0263,136800.0
2007-05-30 15:30:00,18.05,18.09,18.05,18.09,202400.0,14.0263,14.0574,14.0263,14.0574,202400.0
2007-05-30 16:00:00,18.09,18.09,18.09,18.09,0.0,14.0574,14.0574,14.0574,14.0574,0.0
2007-05-31 09:30:00,18.12,18.21,18.12,18.2,78400.0,14.0807,14.1507,14.0807,14.1429,78400.0
2007-05-31 10:00:00,18.2,18.22,18.15,18.16,232400.0,14.1429,14.1584,14.104,14.1118,232400.0
2007-05-31 10:30:00,18.16,18.21,18.15,18.2,99200.0,14.1118,14.1507,14.104,14.1429,99200.0
2007-05-31 11:00:00,18.2,18.2,18.11,18.12,744400.0,14.1429,14.1429,14.0729,14.0807,744400.0
2007-05-31 11:30:00,18.12,18.17,18.12,18.17,110400.0,14.0807,14.1196,14.0807,14.1196,110400.0
2007-05-31 12:00:00,18.16,18.19,18.15,18.19,45200.0,14.1118,14.1351,14.104,14.1351,45200.0
2007-05-31 12:30:00,18.2,18.2,18.16,18.17,82000.0,14.1429,14.1429,14.1118,14.1196,82000.0
2007-05-31 13:00:00,18.17,18.18,18.1,18.1,135600.0,14.1196,14.1273,14.0652,14.0652,135600.0
2007-05-31 13:30:00,18.1,18.14,18.08,18.13,159600.0,14.0652,14.0963,14.0496,14.0885,159600.0
2007-05-31 14:00:00,18.13,18.17,18.12,18.16,79200.0,14.0885,14.1196,14.0807,14.1118,79200.0
2007-05-31 14:30:00,18.16,18.17,18.13,18.13,158400.0,14.1118,14.1196,14.0885,14.0885,158400.0
2007-05-31 15:00:00,18.13,18.15,18.11,18.11,131200.0,14.0885,14.104,14.0729,14.0729,131200.0
2007-05-31 15:30:00,18.11,18.16,18.1,18.13,184400.0,14.0729,14.1118,14.0652,14.0885,184400.0
2007-05-31 16:00:00,18.13,18.16,18.13,18.16,10800.0,14.0885,14.1118,14.0885,14.1118,10800.0
2007-06-01 09:30:00,18.26,18.34,18.21,18.34,287600.0,14.1895,14.2517,14.1507,14.2517,287600.0
2007-06-01 10:00:00,18.33,18.36,18.29,18.3,251200.0,14.2439,14.2672,14.2128,14.2206,251200.0
2007-06-01 10:30:00,18.3,18.32,18.28,18.29,80400.0,14.2206,14.2361,14.2051,14.2128,80400.0
2007-06-01 11:00:00,18.3,18.33,18.3,18.31,210400.0,14.2206,14.2439,14.2206,14.2284,210400.0
2007-06-01 11:30:00,18.31,18.33,18.3,18.31,535600.0,14.2284,14.2439,14.2206,14.2284,535600.0
2007-06-01 12:00:00,18.31,18.31,18.24,18.26,126800.0,14.2284,14.2284,14.174,14.1895,126800.0
2007-06-01 12:30:00,18.26,18.28,18.24,18.27,212400.0,14.1895,14.2051,14.174,14.1973,212400.0
2007-06-01 13:00:00,18.28,18.3,18.26,18.3,124800.0,14.2051,14.2206,14.1895,14.2206,124800.0
2007-06-01 13:30:00,18.3,18.31,18.29,18.29,97200.0,14.2206,14.2284,14.2128,14.2128,97200.0
2007-06-01 14:00:00,18.29,18.3,18.25,18.27,116400.0,14.2128,14.2206,14.1817,14.1973,116400.0
2007-06-01 14:30:00,18.27,18.28,18.25,18.27,129200.0,14.1973,14.2051,14.1817,14.1973,129200.0
2007-06-01 15:00:00,18.27,18.28,18.25,18.28,84000.0,14.1973,14.2051,14.1817,14.2051,84000.0
2007-06-01 15:30:00,18.28,18.3,18.26,18.29,993600.0,14.2051,14.2206,14.1895,14.2128,993600.0
2007-06-01 16:00:00,18.29,18.29,18.29,18.29,17200.0,14.2128,14.2128,14.2128,14.2128,17200.0
2007-06-04 09:30:00,18.27,18.32,18.27,18.29,324400.0,14.1973,14.2361,14.1973,14.2128,324400.0
2007-06-04 10:00:00,18.29,18.33,18.27,18.29,173200.0,14.2128,14.2439,14.1973,14.2128,173200.0
2007-06-04 10:30:00,18.28,18.28,18.21,18.23,234400.0,14.2051,14.2051,14.1507,14.1662,234400.0
2007-06-04 11:00:00,18.24,18.29,18.24,18.29,148000.0,14.174,14.2128,14.174,14.2128,148000.0
2007-06-04 11:30:00,18.28,18.31,18.28,18.3,73600.0,14.2051,14.2284,14.2051,14.2206,73600.0
2007-06-04 12:00:00,18.3,18.3,18.27,18.3,121200.0,14.2206,14.2206,14.1973,14.2206,121200.0
2007-06-04 12:30:00,18.29,18.31,18.29,18.29,109600.0,14.2128,14.2284,14.2128,14.2128,109600.0
2007-06-04 13:00:00,18.29,18.29,18.26,18.28,67600.0,14.2128,14.2128,14.1895,14.2051,67600.0
2007-06-04 13:30:00,18.28,18.29,18.27,18.28,342000.0,14.2051,14.2128,14.1973,14.2051,342000.0
2007-06-04 14:00:00,18.27,18.31,18.27,18.28,296400.0,14.1973,14.2284,14.1973,14.2051,296400.0
2007-06-04 14:30:00,18.28,18.31,18.26,18.29,179600.0,14.2051,14.2284,14.1895,14.2128,179600.0
2007-06-04 15:00:00,18.3,18.34,18.3,18.34,294800.0,14.2206,14.2517,14.2206,14.2517,294800.0
2007-06-04 15:30:00,18.33,18.34,18.32,18.33,200000.0,14.2439,14.2517,14.2361,14.2439,200000.0
2007-06-04 16:00:00,18.33,18.34,18.32,18.32,204400.0,14.2439,14.2517,14.2361,14.2361,204400.0
2007-06-05 09:30:00,18.3,18.3,18.21,18.23,331600.0,14.2206,14.2206,14.1507,14.1662,331600.0
2007-06-05 10:00:00,18.23,18.27,18.2,18.24,448800.0,14.1662,14.1973,14.1429,14.174,448800.0
2007-06-05 10:30:00,18.24,18.28,18.21,18.27,199200.0,14.174,14.2051,14.1507,14.1973,199200.0
2007-06-05 11:00:00,18.27,18.29,18.25,18.26,194000.0,14.1973,14.2128,14.1817,14.1895,194000.0
2007-06-05 11:30:00,18.25,18.26,18.18,18.18,517600.0,14.1817,14.1895,14.1273,14.1273,517600.0
2007-06-05 12:00:00,18.18,18.19,18.13,18.15,242000.0,14.1273,14.1351,14.0885,14.104,242000.0
2007-06-05 12:30:00,18.15,18.18,18.15,18.18,568000.0,14.104,14.1273,14.104,14.1273,568000.0
2007-06-05 13:00:00,18.18,18.2,18.15,18.16,149200.0,14.1273,14.1429,14.104,14.1118,149200.0
2007-06-05 13:30:00,18.15,18.17,18.12,18.15,158400.0,14.104,14.1196,14.0807,14.104,158400.0
2007-06-05 14:00:00,18.15,18.19,18.14,18.17,110000.0,14.104,14.1351,14.0963,14.1196,110000.0
2007-06-05 14:30:00,18.17,18.18,18.14,18.15,97200.0,14.1196,14.1273,14.0963,14.104,97200.0
2007-06-05 15:00:00,18.15,18.18,18.14,18.18,238800.0,14.104,14.1273,14.0963,14.1273,238800.0
2007-06-05 15:30:00,18.18,18.21,18.18,18.2,405600.0,14.1273,14.1507,14.1273,14.1429,405600.0
2007-06-05 16:00:00,18.21,18.22,18.19,18.22,189200.0,14.1507,14.1584,14.1351,14.1584,189200.0
2007-06-06 09:30:00,18.1,18.11,18.0,18.06,228400.0,14.0652,14.0729,13.9875,14.0341,228400.0
2007-06-06 10:00:00,18.06,18.07,18.0,18.03,597600.0,14.0341,14.0419,13.9875,14.0108,597600.0
2007-06-06 10:30:00,18.03,18.03,17.95,17.98,327600.0,14.0108,14.0108,13.9486,13.9719,327600.0
2007-06-06 11:00:00,17.99,18.02,17.97,18.0,409200.0,13.9797,14.003,13.9642,13.9875,409200.0
2007-06-06 11:30:00,18.0,18.0,17.95,17.96,590800.0,13.9875,13.9875,13.9486,13.9564,590800.0
2007-06-06 12:00:00,17.96,18.0,17.96,17.99,146800.0,13.9564,13.9875,13.9564,13.9797,146800.0
2007-06-06 12:30:00,17.99,18.0,17.95,17.95,348800.0,13.9797,13.9875,13.9486,13.9486,348800.0
2007-06-06 13:00:00,17.96,17.97,17.91,17.93,212400.0,13.9564,13.9642,13.9175,13.9331,212400.0
2007-06-06 13:30:00,17.94,17.97,17.94,17.97,124000.0,13.9408,13.9642,13.9408,13.9642,124000.0
2007-06-06 14:00:00,17.97,17.98,17.95,17.97,111200.0,13.9642,13.9719,13.9486,13.9642,111200.0
2007-06-06 14:30:00,17.97,18.01,17.97,17.99,100400.0,13.9642,13.9952,13.9642,13.9797,100400.0
2007-06-06 15:00:00,17.99,18.03,17.97,18.0,92400.0,13.9797,14.0108,13.9642,13.9875,92400.0
2007-06-06 15:30:00,18.0,18.03,17.99,18.01,158400.0,13.9875,14.0108,13.9797,13.9952,158400.0
2007-06-06 16:00:00,18.0,18.0,17.99,17.99,14000.0,13.9875,13.9875,13.9797,13.9797,14000.0
2007-06-07 09:30:00,17.89,17.95,17.88,17.93,752800.0,13.902,13.9486,13.8942,13.9331,752800.0
2007-06-07 10:00:00,17.93,17.95,17.87,17.89,392800.0,13.9331,13.9486,13.8864,13.902,392800.0
2007-06-07 10:30:00,17.9,17.93,17.85,17.86,364000.0,13.9098,13.9331,13.8709,13.8787,364000.0
2007-06-07 11:00:00,17.86,17.86,17.77,17.8,253200.0,13.8787,13.8787,13.8087,13.8321,253200.0
2007-06-07 11:30:00,17.8,17.82,17.79,17.81,425600.0,13.8321,13.8476,13.8243,13.8398,425600.0
2007-06-07 12:00:00,17.81,17.84,17.8,17.84,1230400.0,13.8398,13.8631,13.8321,13.8631,1230400.0
2007-06-07 12:30:00,17.84,17.84,17.73,17.77,1896400.0,13.8631,13.8631,13.7777,13.8087,1896400.0
2007-06-07 13:00:00,17.77,17.79,17.71,17.72,1144800.0,13.8087,13.8243,13.7621,13.7699,1144800.0
2007-06-07 13:30:00,17.72,17.72,17.66,17.71,236800.0,13.7699,13.7699,13.7233,13.7621,236800.0
2007-06-07 14:00:00,17.71,17.72,17.67,17.71,380400.0,13.7621,13.7699,13.731,13.7621,380400.0
2007-06-07 14:30:00,17.71,17.76,17.69,17.73,294000.0,13.7621,13.801,13.7466,13.7777,294000.0
2007-06-07 15:00:00,17.73,17.8,17.71,17.76,277200.0,13.7777,13.8321,13.7621,13.801,277200.0
2007-06-07 15:30:00,17.75,17.76,17.67,17.67,938000.0,13.7932,13.801,13.731,13.731,938000.0
2007-06-07 16:00:00,17.66,17.66,17.65,17.65,36000.0,13.7233,13.7233,13.7155,13.7155,36000.0
2007-06-08 09:30:00,17.66,17.71,17.59,17.67,545200.0,13.7233,13.7621,13.6689,13.731,545200.0
2007-06-08 10:00:00,17.67,17.85,17.61,17.71,977200.0,13.731,13.8709,13.6844,13.7621,977200.0
2007-06-08 10:30:00,17.72,17.75,17.68,17.72,532000.0,13.7699,13.7932,13.7388,13.7699,532000.0
2007-06-08 11:00:00,17.71,17.72,17.62,17.68,1949600.0,13.7621,13.7699,13.6922,13.7388,1949600.0
2007-06-08 11:30:00,17.68,17.72,17.67,17.7,615600.0,13.7388,13.7699,13.731,13.7543,615600.0
2007-06-08 12:00:00,17.7,17.72,17.68,17.7,134000.0,13.7543,13.7699,13.7388,13.7543,134000.0
2007-06-08 12:30:00,17.7,17.7,17.66,17.68,132000.0,13.7543,13.7543,13.7233,13.7388,132000.0
2007-06-08 13:00:00,17.67,17.71,17.66,17.71,134000.0,13.731,13.7621,13.7233,13.7621,134000.0
2007-06-08 13:30:00,17.71,17.76,17.7,17.71,378000.0,13.7621,13.801,13.7543,13.7621,378000.0
2007-06-08 14:00:00,17.72,17.84,17.72,17.81,452400.0,13.7699,13.8631,13.7699,13.8398,452400.0
2007-06-08 14:30:00,17.8,17.81,17.77,17.79,68400.0,13.8321,13.8398,13.8087,13.8243,68400.0
2007-06-08 15:00:00,17.79,17.82,17.79,17.8,71200.0,13.8243,13.8476,13.8243,13.8321,71200.0
2007-06-08 15:30:00,17.79,17.87,17.79,17.83,258400.0,13.8243,13.8864,13.8243,13.8554,258400.0
2007-06-08 16:00:00,17.83,17.85,17.81,17.81,18400.0,13.8554,13.8709,13.8398,13.8398,18400.0
2007-06-11 09:30:00,17.8,17.85,17.77,17.85,198800.0,13.8321,13.8709,13.8087,13.8709,198800.0
2007-06-11 10:00:00,17.84,17.84,17.74,17.75,849600.0,13.8631,13.8631,13.7854,13.7932,849600.0
2007-06-11 10:30:00,17.74,17.77,17.72,17.77,136400.0,13.7854,13.8087,13.7699,13.8087,136400.0
2007-06-11 11:00:00,17.78,17.82,17.77,17.8,98800.0,13.8165,13.8476,13.8087,13.8321,98800.0
2007-06-11 11:30:00,17.8,17.84,17.8,17.84,120400.0,13.8321,13.8631,13.8321,13.8631,120400.0
2007-06-11 12:00:00,17.83,17.84,17.81,17.82,111600.0,13.8554,13.8631,13.8398,13.8476,111600.0
2007-06-11 12:30:00,17.82,17.9,17.81,17.88,132400.0,13.8476,13.9098,13.8398,13.8942,132400.0
2007-06-11 13:00:00,17.88,17.92,17.88,17.91,614000.0,13.8942,13.9253,13.8942,13.9175,614000.0
2007-06-11 13:30:00,17.91,17.91,17.88,17.88,60400.0,13.9175,13.9175,13.8942,13.8942,60400.0
2007-06-11 14:00:00,17.87,17.91,17.87,17.89,80800.0,13.8864,13.9175,13.8864,13.902,80800.0
2007-06-11 14:30:00,17.88,17.88,17.84,17.85,87600.0,13.8942,13.8942,13.8631,13.8709,87600.0
2007-06-11 15:00:00,17.84,17.87,17.82,17.86,358400.0,13.8631,13.8864,13.8476,13.8787,358400.0
2007-06-11 15:30:00,17.86,17.86,17.78,17.82,786400.0,13.8787,13.8787,13.8165,13.8476,786400.0
2007-06-11 16:00:00,17.84,17.84,17.83,17.83,174000.0,13.8631,13.8631,13.8554,13.8554,174000.0
2007-06-12 09:30:00,17.7,17.78,17.7,17.72,422000.0,13.7543,13.8165,13.7543,13.7699,422000.0
2007-06-12 10:00:00,17.71,17.73,17.62,17.64,456800.0,13.7621,13.7777,13.6922,13.7077,456800.0
2007-06-12 10:30:00,17.65,17.68,17.64,17.67,288000.0,13.7155,13.7388,13.7077,13.731,288000.0
2007-06-12 11:00:00,17.67,17.7,17.63,17.68,93600.0,13.731,13.7543,13.6999,13.7388,93600.0
2007-06-12 11:30:00,17.68,17.72,17.67,17.71,356400.0,13.7388,13.7699,13.731,13.7621,356400.0
2007-06-12 12:00:00,17.71,17.72,17.69,17.69,53200.0,13.7621,13.7699,13.7466,13.7466,53200.0
2007-06-12 12:30:00,17.69,17.69,17.67,17.68,39600.0,13.7466,13.7466,13.731,13.7388,39600.0
2007-06-12 13:00:00,17.67,17.71,17.65,17.69,242800.0,13.731,13.7621,13.7155,13.7466,242800.0
2007-06-12 13:30:00,17.69,17.79,17.68,17.78,182000.0,13.7466,13.8243,13.7388,13.8165,182000.0
2007-06-12 14:00:00,17.79,17.84,17.72,17.72,156800.0,13.8243,13.8631,13.7699,13.7699,156800.0
2007-06-12 14:30:00,17.72,17.76,17.67,17.72,141200.0,13.7699,13.801,13.731,13.7699,141200.0
2007-06-12 15:00:00,17.72,17.72,17.6,17.63,189600.0,13.7699,13.7699,13.6766,13.6999,189600.0
2007-06-12 15:30:00,17.63,17.65,17.58,17.61,578000.0,13.6999,13.7155,13.6611,13.6844,578000.0
2007-06-12 16:00:00,17.61,17.61,17.61,17.61,18800.0,13.6844,13.6844,13.6844,13.6844,18800.0
2007-06-13 09:30:00,17.68,17.7,17.6,17.68,926400.0,13.7388,13.7543,13.6766,13.7388,926400.0
2007-06-13 10:00:00,17.68,17.77,17.63,17.74,205600.0,13.7388,13.8087,13.6999,13.7854,205600.0
2007-06-13 10:30:00,17.74,17.76,17.72,17.74,337600.0,13.7854,13.801,13.7699,13.7854,337600.0
2007-06-13 11:00:00,17.73,17.74,17.69,17.7,218000.0,13.7777,13.7854,13.7466,13.7543,218000.0
2007-06-13 11:30:00,17.7,17.74,17.7,17.73,134000.0,13.7543,13.7854,13.7543,13.7777,134000.0
2007-06-13 12:00:00,17.74,17.74,17.71,17.72,45600.0,13.7854,13.7854,13.7621,13.7699,45600.0
2007-06-13 12:30:00,17.72,17.76,17.71,17.72,112800.0,13.7699,13.801,13.7621,13.7699,112800.0
2007-06-13 13:00:00,17.73,17.74,17.7,17.7,60800.0,13.7777,13.7854,13.7543,13.7543,60800.0
2007-06-13 13:30:00,17.7,17.74,17.7,17.73,196400.0,13.7543,13.7854,13.7543,13.7777,196400.0
2007-06-13 14:00:00,17.73,17.86,17.73,17.84,309200.0,13.7777,13.8787,13.7777,13.8631,309200.0
2007-06-13 14:30:00,17.84,17.88,17.83,17.87,121600.0,13.8631,13.8942,13.8554,13.8864,121600.0
2007-06-13 15:00:00,17.87,17.88,17.8,17.81,178000.0,13.8864,13.8942,13.8321,13.8398,178000.0
2007-06-13 15:30:00,17.82,17.87,17.81,17.84,447600.0,13.8476,13.8864,13.8398,13.8631,447600.0
2007-06-13 16:00:00,17.86,17.86,17.84,17.84,419600.0,13.8787,13.8787,13.8631,13.8631,419600.0
2007-06-14 09:30:00,17.89,18.01,17.85,18.01,614800.0,13.902,13.9952,13.8709,13.9952,614800.0
2007-06-14 10:00:00,18.01,18.01,17.97,17.98,570800.0,13.9952,13.9952,13.9642,13.9719,570800.0
2007-06-14 10:30:00,17.99,18.04,17.99,17.99,726400.0,13.9797,14.0186,13.9797,13.9797,726400.0
2007-06-14 11:00:00,18.0,18.0,17.96,17.98,546000.0,13.9875,13.9875,13.9564,13.9719,546000.0
2007-06-14 11:30:00,17.98,17.99,17.92,17.93,626000.0,13.9719,13.9797,13.9253,13.9331,626000.0
2007-06-14 12:00:00,17.94,17.98,17.93,17.96,487200.0,13.9408,13.9719,13.9331,13.9564,487200.0
2007-06-14 12:30:00,17.96,17.98,17.96,17.96,117600.0,13.9564,13.9719,13.9564,13.9564,117600.0
2007-06-14 13:00:00,17.97,17.99,17.94,17.95,253600.0,13.9642,13.9797,13.9408,13.9486,253600.0
2007-06-14 13:30:00,17.95,17.97,17.93,17.95,343600.0,13.9486,13.9642,13.9331,13.9486,343600.0
2007-06-14 14:00:00,17.95,17.97,17.93,17.96,224800.0,13.9486,13.9642,13.9331,13.9564,224800.0
2007-06-14 14:30:00,17.96,17.99,17.93,17.95,376000.0,13.9564,13.9797,13.9331,13.9486,376000.0
2007-06-14 15:00:00,17.95,17.98,17.95,17.96,254800.0,13.9486,13.9719,13.9486,13.9564,254800.0
2007-06-14 15:30:00,17.96,17.98,17.95,17.98,508000.0,13.9564,13.9719,13.9486,13.9719,508000.0
2007-06-14 16:00:00,17.98,17.98,17.98,17.98,5600.0,13.9719,13.9719,13.9719,13.9719,5600.0
2007-06-15 09:30:00,18.15,18.23,18.11,18.18,420400.0,14.104,14.1662,14.0729,14.1273,420400.0
2007-06-15 10:00:00,18.18,18.21,18.17,18.21,128800.0,14.1273,14.1507,14.1196,14.1507,128800.0
2007-06-15 10:30:00,18.21,18.25,18.21,18.23,363600.0,14.1507,14.1817,14.1507,14.1662,363600.0
2007-06-15 11:00:00,18.23,18.26,18.22,18.22,174000.0,14.1662,14.1895,14.1584,14.1584,174000.0
2007-06-15 11:30:00,18.21,18.25,18.21,18.22,380400.0,14.1507,14.1817,14.1507,14.1584,380400.0
2007-06-15 12:00:00,18.22,18.23,18.18,18.18,128400.0,14.1584,14.1662,14.1273,14.1273,128400.0
2007-06-15 12:30:00,18.18,18.2,18.17,18.18,198400.0,14.1273,14.1429,14.1196,14.1273,198400.0
2007-06-15 13:00:00,18.18,18.19,18.15,18.18,46000.0,14.1273,14.1351,14.104,14.1273,46000.0
2007-06-15 13:30:00,18.18,18.2,18.18,18.2,176800.0,14.1273,14.1429,14.1273,14.1429,176800.0
2007-06-15 14:00:00,18.19,18.2,18.15,18.18,316000.0,14.1351,14.1429,14.104,14.1273,316000.0
2007-06-15 14:30:00,18.18,18.21,18.17,18.21,67200.0,14.1273,14.1507,14.1196,14.1507,67200.0
2007-06-15 15:00:00,18.21,18.21,18.19,18.19,116000.0,14.1507,14.1507,14.1351,14.1351,116000.0
2007-06-15 15:30:00,18.2,18.2,18.17,18.17,572800.0,14.1429,14.1429,14.1196,14.1196,572800.0
2007-06-15 16:00:00,18.18,18.19,18.17,18.18,130000.0,14.1273,14.1351,14.1196,14.1273,130000.0
2007-06-18 09:30:00,18.31,18.31,18.16,18.16,659200.0,14.2284,14.2284,14.1118,14.1118,659200.0
2007-06-18 10:00:00,18.16,18.16,18.06,18.09,190000.0,14.1118,14.1118,14.0341,14.0574,190000.0
2007-06-18 10:30:00,18.09,18.15,18.09,18.15,56000.0,14.0574,14.104,14.0574,14.104,56000.0
2007-06-18 11:00:00,18.14,18.18,18.13,18.17,214000.0,14.0963,14.1273,14.0885,14.1196,214000.0
2007-06-18 11:30:00,18.18,18.18,18.15,18.16,35200.0,14.1273,14.1273,14.104,14.1118,35200.0
2007-06-18 12:00:00,18.15,18.16,18.13,18.16,19600.0,14.104,14.1118,14.0885,14.1118,19600.0
2007-06-18 12:30:00,18.15,18.2,18.15,18.18,667600.0,14.104,14.1429,14.104,14.1273,667600.0
2007-06-18 13:00:00,18.17,18.19,18.16,18.18,506000.0,14.1196,14.1351,14.1118,14.1273,506000.0
2007-06-18 13:30:00,18.18,18.19,18.12,18.14,104400.0,14.1273,14.1351,14.0807,14.0963,104400.0
2007-06-18 14:00:00,18.14,18.16,18.12,18.16,122400.0,14.0963,14.1118,14.0807,14.1118,122400.0
2007-06-18 14:30:00,18.16,18.16,18.12,18.15,169200.0,14.1118,14.1118,14.0807,14.104,169200.0
2007-06-18 15:00:00,18.15,18.17,18.14,18.15,134400.0,14.104,14.1196,14.0963,14.104,134400.0
2007-06-18 15:30:00,18.15,18.18,18.13,18.16,173200.0,14.104,14.1273,14.0885,14.1118,173200.0
2007-06-18 16:00:00,18.16,18.16,18.14,18.14,6400.0,14.1118,14.1118,14.0963,14.0963,6400.0
2007-06-19 09:30:00,18.08,18.1,18.03,18.04,111200.0,14.0496,14.0652,14.0108,14.0186,111200.0
2007-06-19 10:00:00,18.04,18.09,18.02,18.09,359200.0,14.0186,14.0574,14.003,14.0574,359200.0
2007-06-19 10:30:00,18.09,18.14,18.09,18.14,151200.0,14.0574,14.0963,14.0574,14.0963,151200.0
2007-06-19 11:00:00,18.13,18.14,18.1,18.11,138400.0,14.0885,14.0963,14.0652,14.0729,138400.0
2007-06-19 11:30:00,18.1,18.12,18.08,18.11,82000.0,14.0652,14.0807,14.0496,14.0729,82000.0
2007-06-19 12:00:00,18.11,18.18,18.11,18.15,102800.0,14.0729,14.1273,14.0729,14.104,102800.0
2007-06-19 12:30:00,18.15,18.2,18.15,18.2,297600.0,14.104,14.1429,14.104,14.1429,297600.0
2007-06-19 13:00:00,18.2,18.22,18.18,18.19,60400.0,14.1429,14.1584,14.1273,14.1351,60400.0
2007-06-19 13:30:00,18.19,18.19,18.17,18.18,826800.0,14.1351,14.1351,14.1196,14.1273,826800.0
2007-06-19 14:00:00,18.18,18.19,18.15,18.16,407600.0,14.1273,14.1351,14.104,14.1118,407600.0
2007-06-19 14:30:00,18.16,18.18,18.15,18.17,242800.0,14.1118,14.1273,14.104,14.1196,242800.0
2007-06-19 15:00:00,18.17,18.21,18.16,18.19,175600.0,14.1196,14.1507,14.1118,14.1351,175600.0
2007-06-19 15:30:00,18.19,18.24,18.18,18.21,168000.0,14.1351,14.174,14.1273,14.1507,168000.0
2007-06-19 16:00:00,18.21,18.21,18.21,18.21,800.0,14.1507,14.1507,14.1507,14.1507,800.0
2007-06-20 09:30:00,18.2,18.26,18.19,18.2,165600.0,14.1429,14.1895,14.1351,14.1429,165600.0
2007-06-20 10:00:00,18.18,18.19,18.15,18.17,324000.0,14.1273,14.1351,14.104,14.1196,324000.0
2007-06-20 10:30:00,18.2,18.25,18.19,18.24,83600.0,14.1429,14.1817,14.1351,14.174,83600.0
2007-06-20 11:00:00,18.23,18.23,18.17,18.18,285600.0,14.1662,14.1662,14.1196,14.1273,285600.0
2007-06-20 11:30:00,18.19,18.19,18.13,18.13,154800.0,14.1351,14.1351,14.0885,14.0885,154800.0
2007-06-20 12:00:00,18.15,18.16,18.11,18.16,88000.0,14.104,14.1118,14.0729,14.1118,88000.0
2007-06-20 12:30:00,18.16,18.18,18.16,18.17,50000.0,14.1118,14.1273,14.1118,14.1196,50000.0
2007-06-20 13:00:00,18.16,18.17,18.08,18.09,51200.0,14.1118,14.1196,14.0496,14.0574,51200.0
2007-06-20 13:30:00,18.1,18.14,18.1,18.13,198400.0,14.0652,14.0963,14.0652,14.0885,198400.0
2007-06-20 14:00:00,18.12,18.16,18.09,18.11,147200.0,14.0807,14.1118,14.0574,14.0729,147200.0
2007-06-20 14:30:00,18.11,18.12,18.07,18.11,364000.0,14.0729,14.0807,14.0419,14.0729,364000.0
2007-06-20 15:00:00,18.11,18.11,18.05,18.05,185600.0,14.0729,14.0729,14.0263,14.0263,185600.0
2007-06-20 15:30:00,18.05,18.05,17.95,17.95,1160000.0,14.0263,14.0263,13.9486,13.9486,1160000.0
2007-06-20 16:00:00,17.98,18.07,17.78,18.07,199200.0,13.9719,14.0419,13.8165,14.0419,199200.0
2007-06-21 09:30:00,17.94,17.96,17.8,17.81,658400.0,13.9408,13.9564,13.8321,13.8398,658400.0
2007-06-21 10:00:00,17.8,17.97,17.79,17.95,224400.0,13.8321,13.9642,13.8243,13.9486,224400.0
2007-06-21 10:30:00,17.95,18.02,17.9,17.99,214400.0,13.9486,14.003,13.9098,13.9797,214400.0
2007-06-21 11:00:00,18.0,18.01,17.95,17.97,132800.0,13.9875,13.9952,13.9486,13.9642,132800.0
2007-06-21 11:30:00,17.96,17.97,17.88,17.91,141200.0,13.9564,13.9642,13.8942,13.9175,141200.0
2007-06-21 12:00:00,17.92,17.96,17.88,17.92,168000.0,13.9253,13.9564,13.8942,13.9253,168000.0
2007-06-21 12:30:00,17.91,17.95,17.89,17.92,60000.0,13.9175,13.9486,13.902,13.9253,60000.0
2007-06-21 13:00:00,17.91,18.0,17.91,17.99,73600.0,13.9175,13.9875,13.9175,13.9797,73600.0
2007-06-21 13:30:00,17.99,18.05,17.99,18.05,140800.0,13.9797,14.0263,13.9797,14.0263,140800.0
2007-06-21 14:00:00,18.06,18.06,18.0,18.0,120000.0,14.0341,14.0341,13.9875,13.9875,120000.0
2007-06-21 14:30:00,18.0,18.0,17.96,17.99,434000.0,13.9875,13.9875,13.9564,13.9797,434000.0
2007-06-21 15:00:00,17.99,18.01,17.98,18.0,177600.0,13.9797,13.9952,13.9719,13.9875,177600.0
2007-06-21 15:30:00,18.0,18.04,18.0,18.02,642400.0,13.9875,14.0186,13.9875,14.003,642400.0
2007-06-21 16:00:00,18.01,18.01,18.01,18.01,14400.0,13.9952,13.9952,13.9952,13.9952,14400.0
2007-06-22 09:30:00,17.98,18.02,17.94,18.02,318400.0,13.9719,14.003,13.9408,14.003,318400.0
2007-06-22 10:00:00,18.0,18.0,17.93,17.93,204800.0,13.9875,13.9875,13.9331,13.9331,204800.0
2007-06-22 10:30:00,17.92,17.98,17.91,17.96,93200.0,13.9253,13.9719,13.9175,13.9564,93200.0
2007-06-22 11:00:00,17.96,17.97,17.92,17.95,65600.0,13.9564,13.9642,13.9253,13.9486,65600.0
2007-06-22 11:30:00,17.94,17.97,17.89,17.95,243600.0,13.9408,13.9642,13.902,13.9486,243600.0
2007-06-22 12:00:00,17.93,17.93,17.8,17.8,584000.0,13.9331,13.9331,13.8321,13.8321,584000.0
2007-06-22 12:30:00,17.8,17.84,17.78,17.82,734400.0,13.8321,13.8631,13.8165,13.8476,734400.0
2007-06-22 13:00:00,17.82,17.9,17.78,17.9,204800.0,13.8476,13.9098,13.8165,13.9098,204800.0
2007-06-22 13:30:00,17.9,17.91,17.86,17.88,52000.0,13.9098,13.9175,13.8787,13.8942,52000.0
2007-06-22 14:00:00,17.87,17.88,17.83,17.88,160000.0,13.8864,13.8942,13.8554,13.8942,160000.0
2007-06-22 14:30:00,17.88,17.9,17.86,17.89,99600.0,13.8942,13.9098,13.8787,13.902,99600.0
2007-06-22 15:00:00,17.89,17.9,17.87,17.87,128000.0,13.902,13.9098,13.8864,13.8864,128000.0
2007-06-22 15:30:00,17.88,17.9,17.82,17.86,819600.0,13.8942,13.9098,13.8476,13.8787,819600.0
2007-06-22 16:00:00,17.85,17.9,17.85,17.89,2000.0,13.8709,13.9098,13.8709,13.902,2000.0
2007-06-25 09:30:00,17.83,17.86,17.75,17.79,281200.0,13.8554,13.8787,13.7932,13.8243,281200.0
2007-06-25 10:00:00,17.79,17.91,17.78,17.91,292400.0,13.8243,13.9175,13.8165,13.9175,292400.0
2007-06-25 10:30:00,17.91,17.93,17.85,17.91,250000.0,13.9175,13.9331,13.8709,13.9175,250000.0
2007-06-25 11:00:00,17.92,17.94,17.91,17.93,71600.0,13.9253,13.9408,13.9175,13.9331,71600.0
2007-06-25 11:30:00,17.94,17.94,17.87,17.91,136800.0,13.9408,13.9408,13.8864,13.9175,136800.0
2007-06-25 12:00:00,17.91,17.96,17.91,17.93,149600.0,13.9175,13.9564,13.9175,13.9331,149600.0
2007-06-25 12:30:00,17.94,17.94,17.91,17.91,92400.0,13.9408,13.9408,13.9175,13.9175,92400.0
2007-06-25 13:00:00,17.92,17.93,17.9,17.91,66800.0,13.9253,13.9331,13.9098,13.9175,66800.0
2007-06-25 13:30:00,17.91,17.93,17.91,17.92,2109600.0,13.9175,13.9331,13.9175,13.9253,2109600.0
2007-06-25 14:00:00,17.91,17.93,17.82,17.82,1374000.0,13.9175,13.9331,13.8476,13.8476,1374000.0
2007-06-25 14:30:00,17.8,17.81,17.71,17.74,969600.0,13.8321,13.8398,13.7621,13.7854,969600.0
2007-06-25 15:00:00,17.73,17.76,17.68,17.74,364000.0,13.7777,13.801,13.7388,13.7854,364000.0
2007-06-25 15:30:00,17.74,17.77,17.72,17.76,265200.0,13.7854,13.8087,13.7699,13.801,265200.0
2007-06-25 16:00:00,17.77,17.78,17.75,17.78,240000.0,13.8087,13.8165,13.7932,13.8165,240000.0
2007-06-26 09:30:00,17.83,17.84,17.77,17.78,128800.0,13.8554,13.8631,13.8087,13.8165,128800.0
2007-06-26 10:00:00,17.78,17.81,17.67,17.67,252800.0,13.8165,13.8398,13.731,13.731,252800.0
2007-06-26 10:30:00,17.69,17.75,17.63,17.63,427600.0,13.7466,13.7932,13.6999,13.6999,427600.0
2007-06-26 11:00:00,17.63,17.72,17.62,17.69,255600.0,13.6999,13.7699,13.6922,13.7466,255600.0
2007-06-26 11:30:00,17.69,17.78,17.68,17.77,298400.0,13.7466,13.8165,13.7388,13.8087,298400.0
2007-06-26 12:00:00,17.77,17.79,17.74,17.77,196400.0,13.8087,13.8243,13.7854,13.8087,196400.0
2007-06-26 12:30:00,17.77,17.77,17.72,17.74,62800.0,13.8087,13.8087,13.7699,13.7854,62800.0
2007-06-26 13:00:00,17.74,17.78,17.73,17.74,113200.0,13.7854,13.8165,13.7777,13.7854,113200.0
2007-06-26 13:30:00,17.75,17.77,17.73,17.74,70000.0,13.7932,13.8087,13.7777,13.7854,70000.0
2007-06-26 14:00:00,17.74,17.76,17.68,17.7,132400.0,13.7854,13.801,13.7388,13.7543,132400.0
2007-06-26 14:30:00,17.69,17.72,17.64,17.66,194400.0,13.7466,13.7699,13.7077,13.7233,194400.0
2007-06-26 15:00:00,17.66,17.71,17.63,17.69,475600.0,13.7233,13.7621,13.6999,13.7466,475600.0
2007-06-26 15:30:00,17.69,17.71,17.66,17.67,272000.0,13.7466,13.7621,13.7233,13.731,272000.0
2007-06-26 16:00:00,17.66,17.66,17.61,17.61,120800.0,13.7233,13.7233,13.6844,13.6844,120800.0
2007-06-27 09:30:00,17.58,17.64,17.53,17.63,264400.0,13.6611,13.7077,13.6222,13.6999,264400.0
2007-06-27 10:00:00,17.61,17.65,17.6,17.65,317200.0,13.6844,13.7155,13.6766,13.7155,317200.0
2007-06-27 10:30:00,17.66,17.71,17.66,17.68,258000.0,13.7233,13.7621,13.7233,13.7388,258000.0
2007-06-27 11:00:00,17.67,17.74,17.66,17.73,83600.0,13.731,13.7854,13.7233,13.7777,83600.0
2007-06-27 11:30:00,17.72,17.73,17.69,17.71,141200.0,13.7699,13.7777,13.7466,13.7621,141200.0
2007-06-27 12:00:00,17.72,17.75,17.72,17.74,241200.0,13.7699,13.7932,13.7699,13.7854,241200.0
2007-06-27 12:30:00,17.73,17.79,17.72,17.78,166400.0,13.7777,13.8243,13.7699,13.8165,166400.0
2007-06-27 13:00:00,17.78,17.79,17.75,17.77,425200.0,13.8165,13.8243,13.7932,13.8087,425200.0
2007-06-27 13:30:00,17.77,17.79,17.73,17.78,260000.0,13.8087,13.8243,13.7777,13.8165,260000.0
2007-06-27 14:00:00,17.78,17.87,17.78,17.86,233600.0,13.8165,13.8864,13.8165,13.8787,233600.0
2007-06-27 14:30:00,17.86,17.89,17.84,17.85,98800.0,13.8787,13.902,13.8631,13.8709,98800.0
2007-06-27 15:00:00,17.85,17.89,17.84,17.89,165600.0,13.8709,13.902,13.8631,13.902,165600.0
2007-06-27 15:30:00,17.88,17.94,17.88,17.94,147600.0,13.8942,13.9408,13.8942,13.9408,147600.0
2007-06-27 16:00:00,17.93,17.93,17.93,17.93,400.0,13.9331,13.9331,13.9331,13.9331,400.0
2007-06-28 09:30:00,17.92,17.98,17.89,17.97,237200.0,13.9253,13.9719,13.902,13.9642,237200.0
2007-06-28 10:00:00,17.98,18.02,17.97,17.99,145600.0,13.9719,14.003,13.9642,13.9797,145600.0
2007-06-28 10:30:00,17.99,17.99,17.96,17.97,175200.0,13.9797,13.9797,13.9564,13.9642,175200.0
2007-06-28 11:00:00,17.97,17.98,17.95,17.96,90800.0,13.9642,13.9719,13.9486,13.9564,90800.0
2007-06-28 11:30:00,17.96,18.02,17.96,18.01,120000.0,13.9564,14.003,13.9564,13.9952,120000.0
2007-06-28 12:00:00,18.02,18.04,18.02,18.02,64000.0,14.003,14.0186,14.003,14.003,64000.0
2007-06-28 12:30:00,18.03,18.04,18.02,18.02,102000.0,14.0108,14.0186,14.003,14.003,102000.0
2007-06-28 13:00:00,18.02,18.03,18.01,18.02,14400.0,14.003,14.0108,13.9952,14.003,14400.0
2007-06-28 13:30:00,18.03,18.05,18.02,18.04,68400.0,14.0108,14.0263,14.003,14.0186,68400.0
2007-06-28 14:00:00,18.03,18.1,18.0,18.04,660000.0,14.0108,14.0652,13.9875,14.0186,660000.0
2007-06-28 14:30:00,18.04,18.04,17.95,17.99,278800.0,14.0186,14.0186,13.9486,13.9797,278800.0
2007-06-28 15:00:00,18.0,18.02,17.95,18.0,201200.0,13.9875,14.003,13.9486,13.9875,201200.0
2007-06-28 15:30:00,18.0,18.02,17.94,17.96,335600.0,13.9875,14.003,13.9408,13.9564,335600.0
2007-06-28 16:00:00,17.95,17.95,17.95,17.95,800.0,13.9486,13.9486,13.9486,13.9486,800.0
2007-06-29 09:30:00,17.93,18.02,17.93,17.99,162000.0,13.9847,14.0549,13.9847,14.0315,162000.0
2007-06-29 10:00:00,17.99,18.04,17.98,18.01,148400.0,14.0315,14.0705,14.0237,14.0471,148400.0
2007-06-29 10:30:00,18.02,18.02,17.98,17.98,338000.0,14.0549,14.0549,14.0237,14.0237,338000.0
2007-06-29 11:00:00,17.98,18.0,17.95,18.0,314000.0,14.0237,14.0393,14.0003,14.0393,314000.0
2007-06-29 11:30:00,18.0,18.02,17.96,17.97,560400.0,14.0393,14.0549,14.0081,14.0159,560400.0
2007-06-29 12:00:00,17.97,17.99,17.9,17.92,215600.0,14.0159,14.0315,13.9613,13.9769,215600.0
2007-06-29 12:30:00,17.92,17.93,17.86,17.91,230800.0,13.9769,13.9847,13.9301,13.9691,230800.0
2007-06-29 13:00:00,17.9,17.93,17.88,17.92,146000.0,13.9613,13.9847,13.9457,13.9769,146000.0
2007-06-29 13:30:00,17.93,17.95,17.91,17.94,116400.0,13.9847,14.0003,13.9691,13.9925,116400.0
2007-06-29 14:00:00,17.92,17.92,17.84,17.86,356800.0,13.9769,13.9769,13.9145,13.9301,356800.0
2007-06-29 14:30:00,17.87,17.9,17.86,17.88,98400.0,13.9379,13.9613,13.9301,13.9457,98400.0
2007-06-29 15:00:00,17.88,17.89,17.75,17.76,566000.0,13.9457,13.9535,13.8443,13.8521,566000.0
2007-06-29 15:30:00,17.75,17.82,17.75,17.77,648400.0,13.8443,13.8989,13.8443,13.8599,648400.0
2007-06-29 16:00:00,17.77,17.79,17.76,17.79,316800.0,13.8599,13.8755,13.8521,13.8755,316800.0
2007-07-02 09:30:00,17.9,17.99,17.85,17.91,212000.0,13.9613,14.0315,13.9223,13.9691,212000.0
2007-07-02 10:00:00,17.92,17.97,17.91,17.94,329600.0,13.9769,14.0159,13.9691,13.9925,329600.0
2007-07-02 10:30:00,17.95,17.98,17.95,17.97,380400.0,14.0003,14.0237,14.0003,14.0159,380400.0
2007-07-02 11:00:00,17.97,17.98,17.91,17.94,293200.0,14.0159,14.0237,13.9691,13.9925,293200.0
2007-07-02 11:30:00,17.95,17.95,17.94,17.94,16000.0,14.0003,14.0003,13.9925,13.9925,16000.0
2007-07-02 12:00:00,17.94,17.98,17.93,17.94,74800.0,13.9925,14.0237,13.9847,13.9925,74800.0
2007-07-02 12:30:00,17.95,17.95,17.93,17.94,53600.0,14.0003,14.0003,13.9847,13.9925,53600.0
2007-07-02 13:00:00,17.94,17.96,17.94,17.96,22400.0,13.9925,14.0081,13.9925,14.0081,22400.0
2007-07-02 13:30:00,17.96,18.03,17.96,18.02,21200.0,14.0081,14.0627,14.0081,14.0549,21200.0
2007-07-02 14:00:00,18.02,18.02,17.97,17.97,84000.0,14.0549,14.0549,14.0159,14.0159,84000.0
2007-07-02 14:30:00,17.97,18.0,17.97,18.0,61200.0,14.0159,14.0393,14.0159,14.0393,61200.0
2007-07-02 15:00:00,18.0,18.0,17.98,17.99,93200.0,14.0393,14.0393,14.0237,14.0315,93200.0
2007-07-02 15:30:00,18.0,18.02,17.99,18.0,152000.0,14.0393,14.0549,14.0315,14.0393,152000.0
2007-07-02 16:00:00,18.0,18.02,17.99,18.02,36400.0,14.0393,14.0549,14.0315,14.0549,36400.0
2007-07-03 09:30:00,18.05,18.07,18.01,18.05,262400.0,14.0783,14.0939,14.0471,14.0783,262400.0
2007-07-03 10:00:00,18.05,18.07,18.01,18.06,666400.0,14.0783,14.0939,14.0471,14.0861,666400.0
2007-07-03 10:30:00,18.06,18.06,18.05,18.05,58800.0,14.0861,14.0861,14.0783,14.0783,58800.0
2007-07-03 11:00:00,18.05,18.05,18.03,18.04,93200.0,14.0783,14.0783,14.0627,14.0705,93200.0
2007-07-03 11:30:00,18.04,18.05,18.03,18.05,173200.0,14.0705,14.0783,14.0627,14.0783,173200.0
2007-07-03 12:00:00,18.05,18.08,18.05,18.08,98400.0,14.0783,14.1017,14.0783,14.1017,98400.0
2007-07-03 12:30:00,18.08,18.09,18.04,18.04,156800.0,14.1017,14.1095,14.0705,14.0705,156800.0
2007-07-03 13:00:00,18.05,18.08,18.05,18.07,20800.0,14.0783,14.1017,14.0783,14.0939,20800.0
2007-07-05 09:30:00,18.05,18.12,18.03,18.11,696800.0,14.0783,14.1329,14.0627,14.1251,696800.0
2007-07-05 10:00:00,18.11,18.12,18.07,18.08,79200.0,14.1251,14.1329,14.0939,14.1017,79200.0
2007-07-05 10:30:00,18.09,18.11,18.06,18.07,138800.0,14.1095,14.1251,14.0861,14.0939,138800.0
2007-07-05 11:00:00,18.07,18.07,18.01,18.05,239200.0,14.0939,14.0939,14.0471,14.0783,239200.0
2007-07-05 11:30:00,18.06,18.07,18.04,18.04,168400.0,14.0861,14.0939,14.0705,14.0705,168400.0
2007-07-05 12:00:00,18.04,18.07,17.99,17.99,74400.0,14.0705,14.0939,14.0315,14.0315,74400.0
2007-07-05 12:30:00,17.98,17.99,17.96,17.98,218400.0,14.0237,14.0315,14.0081,14.0237,218400.0
2007-07-05 13:00:00,17.98,18.01,17.98,18.01,142000.0,14.0237,14.0471,14.0237,14.0471,142000.0
2007-07-05 13:30:00,18.01,18.02,18.0,18.0,142000.0,14.0471,14.0549,14.0393,14.0393,142000.0
2007-07-05 14:00:00,18.0,18.05,18.0,18.04,66000.0,14.0393,14.0783,14.0393,14.0705,66000.0
2007-07-05 14:30:00,18.06,18.07,18.05,18.07,149600.0,14.0861,14.0939,14.0783,14.0939,149600.0
2007-07-05 15:00:00,18.06,18.07,18.05,18.07,112000.0,14.0861,14.0939,14.0783,14.0939,112000.0
2007-07-05 15:30:00,18.07,18.11,18.07,18.11,134400.0,14.0939,14.1251,14.0939,14.1251,134400.0
2007-07-05 16:00:00,18.09,18.09,18.09,18.09,800.0,14.1095,14.1095,14.1095,14.1095,800.0
2007-07-06 09:30:00,18.12,18.12,18.02,18.03,239200.0,14.1329,14.1329,14.0549,14.0627,239200.0
2007-07-06 10:00:00,18.05,18.1,18.05,18.1,160000.0,14.0783,14.1173,14.0783,14.1173,160000.0
2007-07-06 10:30:00,18.11,18.12,18.08,18.11,107600.0,14.1251,14.1329,14.1017,14.1251,107600.0
2007-07-06 11:00:00,18.1,18.16,18.1,18.16,128400.0,14.1173,14.1641,14.1173,14.1641,128400.0
2007-07-06 11:30:00,18.16,18.18,18.16,18.16,122800.0,14.1641,14.1797,14.1641,14.1641,122800.0
2007-07-06 12:00:00,18.16,18.16,18.11,18.12,208400.0,14.1641,14.1641,14.1251,14.1329,208400.0
2007-07-06 12:30:00,18.12,18.15,18.11,18.15,25200.0,14.1329,14.1563,14.1251,14.1563,25200.0
2007-07-06 13:00:00,18.14,18.14,18.13,18.14,21600.0,14.1485,14.1485,14.1407,14.1485,21600.0
2007-07-06 13:30:00,18.14,18.14,18.12,18.14,48000.0,14.1485,14.1485,14.1329,14.1485,48000.0
2007-07-06 14:00:00,18.14,18.17,18.14,18.15,27600.0,14.1485,14.1719,14.1485,14.1563,27600.0
2007-07-06 14:30:00,18.16,18.18,18.14,18.15,241600.0,14.1641,14.1797,14.1485,14.1563,241600.0
2007-07-06 15:00:00,18.17,18.18,18.16,18.16,147600.0,14.1719,14.1797,14.1641,14.1641,147600.0
2007-07-06 15:30:00,18.16,18.17,18.11,18.14,578000.0,14.1641,14.1719,14.1251,14.1485,578000.0
2007-07-06 16:00:00,18.14,18.15,18.12,18.15,115200.0,14.1485,14.1563,14.1329,14.1563,115200.0
2007-07-09 09:30:00,18.18,18.18,18.11,18.11,185600.0,14.1797,14.1797,14.1251,14.1251,185600.0
2007-07-09 10:00:00,18.11,18.15,18.11,18.13,112800.0,14.1251,14.1563,14.1251,14.1407,112800.0
2007-07-09 10:30:00,18.13,18.13,18.08,18.08,117600.0,14.1407,14.1407,14.1017,14.1017,117600.0
2007-07-09 11:00:00,18.07,18.14,18.07,18.13,101200.0,14.0939,14.1485,14.0939,14.1407,101200.0
2007-07-09 11:30:00,18.13,18.14,18.12,18.14,58800.0,14.1407,14.1485,14.1329,14.1485,58800.0
2007-07-09 12:00:00,18.13,18.14,18.11,18.13,169200.0,14.1407,14.1485,14.1251,14.1407,169200.0
2007-07-09 12:30:00,18.14,18.16,18.14,18.16,96400.0,14.1485,14.1641,14.1485,14.1641,96400.0
2007-07-09 13:00:00,18.15,18.17,18.15,18.17,56400.0,14.1563,14.1719,14.1563,14.1719,56400.0
2007-07-09 13:30:00,18.16,18.18,18.16,18.18,22400.0,14.1641,14.1797,14.1641,14.1797,22400.0
2007-07-09 14:00:00,18.17,18.18,18.15,18.15,188800.0,14.1719,14.1797,14.1563,14.1563,188800.0
2007-07-09 14:30:00,18.15,18.21,18.15,18.2,118800.0,14.1563,14.2031,14.1563,14.1953,118800.0
2007-07-09 15:00:00,18.2,18.21,18.18,18.19,244400.0,14.1953,14.2031,14.1797,14.1875,244400.0
2007-07-09 15:30:00,18.19,18.2,18.16,18.16,356000.0,14.1875,14.1953,14.1641,14.1641,356000.0
2007-07-09 16:00:00,18.16,18.17,18.15,18.16,135200.0,14.1641,14.1719,14.1563,14.1641,135200.0
2007-07-10 09:30:00,18.06,18.06,17.98,18.01,353600.0,14.0861,14.0861,14.0237,14.0471,353600.0
2007-07-10 10:00:00,18.01,18.06,17.99,18.03,243600.0,14.0471,14.0861,14.0315,14.0627,243600.0
2007-07-10 10:30:00,18.02,18.04,17.98,18.02,114000.0,14.0549,14.0705,14.0237,14.0549,114000.0
2007-07-10 11:00:00,18.02,18.05,18.0,18.02,103600.0,14.0549,14.0783,14.0393,14.0549,103600.0
2007-07-10 11:30:00,18.02,18.04,18.02,18.04,128800.0,14.0549,14.0705,14.0549,14.0705,128800.0
2007-07-10 12:00:00,18.04,18.04,17.99,18.0,135600.0,14.0705,14.0705,14.0315,14.0393,135600.0
2007-07-10 12:30:00,18.0,18.02,17.99,17.99,28000.0,14.0393,14.0549,14.0315,14.0315,28000.0
2007-07-10 13:00:00,18.01,18.03,17.93,17.94,221200.0,14.0471,14.0627,13.9847,13.9925,221200.0
2007-07-10 13:30:00,17.95,17.99,17.88,17.92,112400.0,14.0003,14.0315,13.9457,13.9769,112400.0
2007-07-10 14:00:00,17.93,17.96,17.89,17.94,132800.0,13.9847,14.0081,13.9535,13.9925,132800.0
2007-07-10 14:30:00,17.94,17.96,17.91,17.93,50400.0,13.9925,14.0081,13.9691,13.9847,50400.0
2007-07-10 15:00:00,17.92,17.93,17.89,17.93,205200.0,13.9769,13.9847,13.9535,13.9847,205200.0
2007-07-10 15:30:00,17.92,17.92,17.87,17.88,498000.0,13.9769,13.9769,13.9379,13.9457,498000.0
2007-07-10 16:00:00,17.87,17.88,17.87,17.87,28000.0,13.9379,13.9457,13.9379,13.9379,28000.0
2007-07-11 09:30:00,17.85,17.92,17.8,17.83,914400.0,13.9223,13.9769,13.8833,13.9067,914400.0
2007-07-11 10:00:00,17.82,17.93,17.8,17.92,291200.0,13.8989,13.9847,13.8833,13.9769,291200.0
2007-07-11 10:30:00,17.92,17.93,17.88,17.92,54000.0,13.9769,13.9847,13.9457,13.9769,54000.0
2007-07-11 11:00:00,17.93,17.96,17.92,17.95,622000.0,13.9847,14.0081,13.9769,14.0003,622000.0
2007-07-11 11:30:00,17.95,17.96,17.94,17.96,59200.0,14.0003,14.0081,13.9925,14.0081,59200.0
2007-07-11 12:00:00,17.96,17.97,17.93,17.96,104400.0,14.0081,14.0159,13.9847,14.0081,104400.0
2007-07-11 12:30:00,17.96,17.96,17.92,17.93,55600.0,14.0081,14.0081,13.9769,13.9847,55600.0
2007-07-11 13:00:00,17.93,17.95,17.93,17.94,35600.0,13.9847,14.0003,13.9847,13.9925,35600.0
2007-07-11 13:30:00,17.95,17.99,17.92,17.92,56000.0,14.0003,14.0315,13.9769,13.9769,56000.0
2007-07-11 14:00:00,17.91,17.96,17.88,17.95,118400.0,13.9691,14.0081,13.9457,14.0003,118400.0
2007-07-11 14:30:00,17.95,17.95,17.88,17.91,89200.0,14.0003,14.0003,13.9457,13.9691,89200.0
2007-07-11 15:00:00,17.9,17.96,17.9,17.95,72000.0,13.9613,14.0081,13.9613,14.0003,72000.0
2007-07-11 15:30:00,17.96,17.97,17.92,17.97,131200.0,14.0081,14.0159,13.9769,14.0159,131200.0
2007-07-11 16:00:00,17.98,18.0,17.98,18.0,14400.0,14.0237,14.0393,14.0237,14.0393,14400.0
2007-07-12 09:30:00,18.05,18.19,18.05,18.17,360800.0,14.0783,14.1875,14.0783,14.1719,360800.0
2007-07-12 10:00:00,18.18,18.18,18.13,18.14,154000.0,14.1797,14.1797,14.1407,14.1485,154000.0
2007-07-12 10:30:00,18.14,18.18,18.13,18.17,157600.0,14.1485,14.1797,14.1407,14.1719,157600.0
2007-07-12 11:00:00,18.17,18.17,18.15,18.16,214800.0,14.1719,14.1719,14.1563,14.1641,214800.0
2007-07-12 11:30:00,18.16,18.19,18.15,18.16,92000.0,14.1641,14.1875,14.1563,14.1641,92000.0
2007-07-12 12:00:00,18.16,18.19,18.16,18.18,73200.0,14.1641,14.1875,14.1641,14.1797,73200.0
2007-07-12 12:30:00,18.18,18.2,18.17,18.19,196400.0,14.1797,14.1953,14.1719,14.1875,196400.0
2007-07-12 13:00:00,18.2,18.21,18.19,18.21,50000.0,14.1953,14.2031,14.1875,14.2031,50000.0
2007-07-12 13:30:00,18.21,18.21,18.19,18.19,39600.0,14.2031,14.2031,14.1875,14.1875,39600.0
2007-07-12 14:00:00,18.2,18.2,18.16,18.18,58800.0,14.1953,14.1953,14.1641,14.1797,58800.0
2007-07-12 14:30:00,18.18,18.2,18.17,18.2,68400.0,14.1797,14.1953,14.1719,14.1953,68400.0
2007-07-12 15:00:00,18.2,18.23,18.2,18.23,30400.0,14.1953,14.2187,14.1953,14.2187,30400.0
2007-07-12 15:30:00,18.24,18.3,18.24,18.26,563200.0,14.2265,14.2733,14.2265,14.2421,563200.0
2007-07-12 16:00:00,18.27,18.27,18.23,18.23,6400.0,14.2499,14.2499,14.2187,14.2187,6400.0
2007-07-13 09:30:00,18.22,18.29,18.2,18.22,298400.0,14.2109,14.2655,14.1953,14.2109,298400.0
2007-07-13 10:00:00,18.22,18.27,18.2,18.23,1148800.0,14.2109,14.2499,14.1953,14.2187,1148800.0
2007-07-13 10:30:00,18.22,18.31,18.22,18.28,411200.0,14.2109,14.2811,14.2109,14.2577,411200.0
2007-07-13 11:00:00,18.28,18.29,18.27,18.28,150800.0,14.2577,14.2655,14.2499,14.2577,150800.0
2007-07-13 11:30:00,18.28,18.28,18.23,18.23,727200.0,14.2577,14.2577,14.2187,14.2187,727200.0
2007-07-13 12:00:00,18.23,18.26,18.23,18.25,266800.0,14.2187,14.2421,14.2187,14.2343,266800.0
2007-07-13 12:30:00,18.25,18.27,18.24,18.27,346400.0,14.2343,14.2499,14.2265,14.2499,346400.0
2007-07-13 13:00:00,18.27,18.27,18.26,18.27,497200.0,14.2499,14.2499,14.2421,14.2499,497200.0
2007-07-13 13:30:00,18.27,18.29,18.27,18.28,76400.0,14.2499,14.2655,14.2499,14.2577,76400.0
2007-07-13 14:00:00,18.28,18.31,18.28,18.29,214400.0,14.2577,14.2811,14.2577,14.2655,214400.0
2007-07-13 14:30:00,18.28,18.34,18.28,18.33,310400.0,14.2577,14.3045,14.2577,14.2967,310400.0
2007-07-13 15:00:00,18.33,18.33,18.3,18.33,309600.0,14.2967,14.2967,14.2733,14.2967,309600.0
2007-07-13 15:30:00,18.33,18.33,18.3,18.32,181600.0,14.2967,14.2967,14.2733,14.2889,181600.0
2007-07-13 16:00:00,18.31,18.31,18.28,18.3,40000.0,14.2811,14.2811,14.2577,14.2733,40000.0
2007-07-16 09:30:00,18.28,18.31,18.25,18.27,270800.0,14.2577,14.2811,14.2343,14.2499,270800.0
2007-07-16 10:00:00,18.27,18.29,18.25,18.28,151200.0,14.2499,14.2655,14.2343,14.2577,151200.0
2007-07-16 10:30:00,18.28,18.33,18.28,18.32,110800.0,14.2577,14.2967,14.2577,14.2889,110800.0
2007-07-16 11:00:00,18.31,18.32,18.3,18.31,133600.0,14.2811,14.2889,14.2733,14.2811,133600.0
2007-07-16 11:30:00,18.31,18.34,18.31,18.33,53600.0,14.2811,14.3045,14.2811,14.2967,53600.0
2007-07-16 12:00:00,18.33,18.33,18.29,18.29,72400.0,14.2967,14.2967,14.2655,14.2655,72400.0
2007-07-16 12:30:00,18.29,18.32,18.29,18.31,42800.0,14.2655,14.2889,14.2655,14.2811,42800.0
2007-07-16 13:00:00,18.31,18.31,18.24,18.24,134800.0,14.2811,14.2811,14.2265,14.2265,134800.0
2007-07-16 13:30:00,18.24,18.24,18.18,18.19,146000.0,14.2265,14.2265,14.1797,14.1875,146000.0
2007-07-16 14:00:00,18.19,18.21,18.18,18.21,156800.0,14.1875,14.2031,14.1797,14.2031,156800.0
2007-07-16 14:30:00,18.21,18.22,18.19,18.21,222400.0,14.2031,14.2109,14.1875,14.2031,222400.0
2007-07-16 15:00:00,18.21,18.24,18.2,18.23,160800.0,14.2031,14.2265,14.1953,14.2187,160800.0
2007-07-16 15:30:00,18.23,18.23,18.16,18.2,369200.0,14.2187,14.2187,14.1641,14.1953,369200.0
2007-07-16 16:00:00,18.21,18.21,18.21,18.21,119200.0,14.2031,14.2031,14.2031,14.2031,119200.0
2007-07-17 09:30:00,18.29,18.35,18.26,18.31,356800.0,14.2655,14.3123,14.2421,14.2811,356800.0
2007-07-17 10:00:00,18.3,18.35,18.29,18.34,153600.0,14.2733,14.3123,14.2655,14.3045,153600.0
2007-07-17 10:30:00,18.35,18.35,18.33,18.34,133600.0,14.3123,14.3123,14.2967,14.3045,133600.0
2007-07-17 11:00:00,18.34,18.37,18.29,18.32,323200.0,14.3045,14.3279,14.2655,14.2889,323200.0
2007-07-17 11:30:00,18.32,18.34,18.32,18.33,106000.0,14.2889,14.3045,14.2889,14.2967,106000.0
2007-07-17 12:00:00,18.33,18.33,18.29,18.29,203200.0,14.2967,14.2967,14.2655,14.2655,203200.0
2007-07-17 12:30:00,18.29,18.29,18.25,18.29,80000.0,14.2655,14.2655,14.2343,14.2655,80000.0
2007-07-17 13:00:00,18.28,18.3,18.27,18.27,117600.0,14.2577,14.2733,14.2499,14.2499,117600.0
2007-07-17 13:30:00,18.28,18.33,18.28,18.31,191600.0,14.2577,14.2967,14.2577,14.2811,191600.0
2007-07-17 14:00:00,18.32,18.35,18.31,18.33,93200.0,14.2889,14.3123,14.2811,14.2967,93200.0
2007-07-17 14:30:00,18.34,18.36,18.34,18.35,84000.0,14.3045,14.3201,14.3045,14.3123,84000.0
2007-07-17 15:00:00,18.35,18.35,18.3,18.32,248000.0,14.3123,14.3123,14.2733,14.2889,248000.0
2007-07-17 15:30:00,18.31,18.32,18.25,18.25,210000.0,14.2811,14.2889,14.2343,14.2343,210000.0
2007-07-17 16:00:00,18.24,18.24,18.24,18.24,400.0,14.2265,14.2265,14.2265,14.2265,400.0
2007-07-18 09:30:00,18.11,18.21,18.11,18.15,971600.0,14.1251,14.2031,14.1251,14.1563,971600.0
2007-07-18 10:00:00,18.16,18.18,18.09,18.13,1032800.0,14.1641,14.1797,14.1095,14.1407,1032800.0
2007-07-18 10:30:00,18.12,18.13,18.05,18.07,908000.0,14.1329,14.1407,14.0783,14.0939,908000.0
2007-07-18 11:00:00,18.07,18.13,18.07,18.09,254800.0,14.0939,14.1407,14.0939,14.1095,254800.0
2007-07-18 11:30:00,18.09,18.09,18.03,18.04,274800.0,14.1095,14.1095,14.0627,14.0705,274800.0
2007-07-18 12:00:00,18.02,18.06,17.98,18.01,146400.0,14.0549,14.0861,14.0237,14.0471,146400.0
2007-07-18 12:30:00,18.01,18.08,18.0,18.06,530000.0,14.0471,14.1017,14.0393,14.0861,530000.0
2007-07-18 13:00:00,18.07,18.08,18.03,18.06,242000.0,14.0939,14.1017,14.0627,14.0861,242000.0
2007-07-18 13:30:00,18.07,18.13,18.06,18.07,426800.0,14.0939,14.1407,14.0861,14.0939,426800.0
2007-07-18 14:00:00,18.08,18.11,18.05,18.07,776400.0,14.1017,14.1251,14.0783,14.0939,776400.0
2007-07-18 14:30:00,18.07,18.1,18.04,18.08,649600.0,14.0939,14.1173,14.0705,14.1017,649600.0
2007-07-18 15:00:00,18.09,18.1,18.05,18.07,662400.0,14.1095,14.1173,14.0783,14.0939,662400.0
2007-07-18 15:30:00,18.07,18.19,18.06,18.18,937600.0,14.0939,14.1875,14.0861,14.1797,937600.0
2007-07-18 16:00:00,18.19,18.19,18.18,18.19,19200.0,14.1875,14.1875,14.1797,14.1875,19200.0
2007-07-19 09:30:00,18.34,18.34,18.29,18.29,213200.0,14.3045,14.3045,14.2655,14.2655,213200.0
2007-07-19 10:00:00,18.3,18.35,18.29,18.32,374400.0,14.2733,14.3123,14.2655,14.2889,374400.0
2007-07-19 10:30:00,18.32,18.33,18.27,18.29,182800.0,14.2889,14.2967,14.2499,14.2655,182800.0
2007-07-19 11:00:00,18.29,18.33,18.29,18.3,168400.0,14.2655,14.2967,14.2655,14.2733,168400.0
2007-07-19 11:30:00,18.3,18.31,18.29,18.29,98400.0,14.2733,14.2811,14.2655,14.2655,98400.0
2007-07-19 12:00:00,18.29,18.33,18.26,18.32,80400.0,14.2655,14.2967,14.2421,14.2889,80400.0
2007-07-19 12:30:00,18.32,18.35,18.31,18.33,118400.0,14.2889,14.3123,14.2811,14.2967,118400.0
2007-07-19 13:00:00,18.33,18.34,18.3,18.33,84800.0,14.2967,14.3045,14.2733,14.2967,84800.0
2007-07-19 13:30:00,18.32,18.35,18.32,18.33,54800.0,14.2889,14.3123,14.2889,14.2967,54800.0
2007-07-19 14:00:00,18.33,18.33,18.28,18.3,294800.0,14.2967,14.2967,14.2577,14.2733,294800.0
2007-07-19 14:30:00,18.3,18.33,18.3,18.33,219200.0,14.2733,14.2967,14.2733,14.2967,219200.0
2007-07-19 15:00:00,18.33,18.35,18.32,18.34,102400.0,14.2967,14.3123,14.2889,14.3045,102400.0
2007-07-19 15:30:00,18.34,18.35,18.32,18.33,112000.0,14.3045,14.3123,14.2889,14.2967,112000.0
2007-07-19 16:00:00,18.3,18.3,18.3,18.3,400.0,14.2733,14.2733,14.2733,14.2733,400.0
2007-07-20 09:30:00,18.27,18.29,18.08,18.11,438800.0,14.2499,14.2655,14.1017,14.1251,438800.0
2007-07-20 10:00:00,18.11,18.15,18.09,18.13,309200.0,14.1251,14.1563,14.1095,14.1407,309200.0
2007-07-20 10:30:00,18.13,18.14,18.06,18.1,140000.0,14.1407,14.1485,14.0861,14.1173,140000.0
2007-07-20 11:00:00,18.1,18.13,17.99,18.0,347600.0,14.1173,14.1407,14.0315,14.0393,347600.0
2007-07-20 11:30:00,18.0,18.04,17.94,17.94,218000.0,14.0393,14.0705,13.9925,13.9925,218000.0
2007-07-20 12:00:00,17.95,18.04,17.9,18.04,606800.0,14.0003,14.0705,13.9613,14.0705,606800.0
2007-07-20 12:30:00,18.05,18.05,17.94,17.95,564000.0,14.0783,14.0783,13.9925,14.0003,564000.0
2007-07-20 13:00:00,17.95,18.02,17.93,18.0,97600.0,14.0003,14.0549,13.9847,14.0393,97600.0
2007-07-20 13:30:00,18.0,18.09,17.99,18.05,98800.0,14.0393,14.1095,14.0315,14.0783,98800.0
2007-07-20 14:00:00,18.04,18.14,18.02,18.09,256800.0,14.0705,14.1485,14.0549,14.1095,256800.0
2007-07-20 14:30:00,18.08,18.11,18.05,18.1,278800.0,14.1017,14.1251,14.0783,14.1173,278800.0
2007-07-20 15:00:00,18.1,18.13,18.03,18.09,215600.0,14.1173,14.1407,14.0627,14.1095,215600.0
2007-07-20 15:30:00,18.08,18.09,18.0,18.02,310000.0,14.1017,14.1095,14.0393,14.0549,310000.0
2007-07-20 16:00:00,18.02,18.02,18.02,18.02,24000.0,14.0549,14.0549,14.0549,14.0549,24000.0
2007-07-23 09:30:00,18.11,18.11,18.07,18.09,140000.0,14.1251,14.1251,14.0939,14.1095,140000.0
2007-07-23 10:00:00,18.09,18.13,18.05,18.09,231200.0,14.1095,14.1407,14.0783,14.1095,231200.0
2007-07-23 10:30:00,18.09,18.15,18.08,18.15,200000.0,14.1095,14.1563,14.1017,14.1563,200000.0
2007-07-23 11:00:00,18.15,18.17,18.11,18.14,99200.0,14.1563,14.1719,14.1251,14.1485,99200.0
2007-07-23 11:30:00,18.14,18.16,18.12,18.12,104000.0,14.1485,14.1641,14.1329,14.1329,104000.0
2007-07-23 12:00:00,18.12,18.15,18.12,18.13,91600.0,14.1329,14.1563,14.1329,14.1407,91600.0
2007-07-23 12:30:00,18.14,18.17,18.11,18.14,460000.0,14.1485,14.1719,14.1251,14.1485,460000.0
2007-07-23 13:00:00,18.15,18.15,18.11,18.11,68000.0,14.1563,14.1563,14.1251,14.1251,68000.0
2007-07-23 13:30:00,18.11,18.13,18.09,18.1,57600.0,14.1251,14.1407,14.1095,14.1173,57600.0
2007-07-23 14:00:00,18.1,18.1,18.04,18.07,489600.0,14.1173,14.1173,14.0705,14.0939,489600.0
2007-07-23 14:30:00,18.07,18.11,18.06,18.08,446000.0,14.0939,14.1251,14.0861,14.1017,446000.0
2007-07-23 15:00:00,18.08,18.09,18.04,18.08,1101200.0,14.1017,14.1095,14.0705,14.1017,1101200.0
2007-07-23 15:30:00,18.07,18.07,18.02,18.03,722000.0,14.0939,14.0939,14.0549,14.0627,722000.0
2007-07-23 16:00:00,18.04,18.04,18.02,18.03,65600.0,14.0705,14.0705,14.0549,14.0627,65600.0
2007-07-24 09:30:00,17.84,17.86,17.77,17.83,685600.0,13.9145,13.9301,13.8599,13.9067,685600.0
2007-07-24 10:00:00,17.83,17.85,17.72,17.78,335600.0,13.9067,13.9223,13.8209,13.8677,335600.0
2007-07-24 10:30:00,17.78,17.83,17.75,17.82,541200.0,13.8677,13.9067,13.8443,13.8989,541200.0
2007-07-24 11:00:00,17.82,17.82,17.77,17.78,669600.0,13.8989,13.8989,13.8599,13.8677,669600.0
2007-07-24 11:30:00,17.78,17.79,17.73,17.79,826800.0,13.8677,13.8755,13.8287,13.8755,826800.0
2007-07-24 12:00:00,17.79,17.83,17.72,17.81,750800.0,13.8755,13.9067,13.8209,13.8911,750800.0
2007-07-24 12:30:00,17.81,17.87,17.79,17.8,769600.0,13.8911,13.9379,13.8755,13.8833,769600.0
2007-07-24 13:00:00,17.8,17.83,17.78,17.81,160800.0,13.8833,13.9067,13.8677,13.8911,160800.0
2007-07-24 13:30:00,17.8,17.83,17.74,17.76,322000.0,13.8833,13.9067,13.8365,13.8521,322000.0
2007-07-24 14:00:00,17.75,17.76,17.7,17.73,270800.0,13.8443,13.8521,13.8053,13.8287,270800.0
2007-07-24 14:30:00,17.73,17.73,17.64,17.64,843200.0,13.8287,13.8287,13.7585,13.7585,843200.0
2007-07-24 15:00:00,17.63,17.64,17.57,17.57,619600.0,13.7507,13.7585,13.7039,13.7039,619600.0
2007-07-24 15:30:00,17.57,17.58,17.52,17.57,463600.0,13.7039,13.7117,13.6649,13.7039,463600.0
2007-07-24 16:00:00,17.59,17.61,17.57,17.61,43200.0,13.7195,13.7351,13.7039,13.7351,43200.0
2007-07-25 09:30:00,17.73,17.75,17.67,17.72,764400.0,13.8287,13.8443,13.7819,13.8209,764400.0
2007-07-25 10:00:00,17.72,17.73,17.57,17.59,344800.0,13.8209,13.8287,13.7039,13.7195,344800.0
2007-07-25 10:30:00,17.58,17.59,17.43,17.53,565200.0,13.7117,13.7195,13.5947,13.6727,565200.0
2007-07-25 11:00:00,17.54,17.59,17.48,17.55,727600.0,13.6805,13.7195,13.6337,13.6883,727600.0
2007-07-25 11:30:00,17.55,17.58,17.5,17.53,1317200.0,13.6883,13.7117,13.6493,13.6727,1317200.0
2007-07-25 12:00:00,17.54,17.54,17.48,17.52,273200.0,13.6805,13.6805,13.6337,13.6649,273200.0
2007-07-25 12:30:00,17.53,17.53,17.48,17.5,288800.0,13.6727,13.6727,13.6337,13.6493,288800.0
2007-07-25 13:00:00,17.51,17.52,17.43,17.43,282000.0,13.6571,13.6649,13.5947,13.5947,282000.0
2007-07-25 13:30:00,17.42,17.48,17.39,17.41,244800.0,13.5869,13.6337,13.5635,13.5791,244800.0
2007-07-25 14:00:00,17.41,17.51,17.37,17.5,491200.0,13.5791,13.6571,13.5479,13.6493,491200.0
2007-07-25 14:30:00,17.5,17.51,17.45,17.5,317200.0,13.6493,13.6571,13.6103,13.6493,317200.0
2007-07-25 15:00:00,17.5,17.63,17.5,17.59,512000.0,13.6493,13.7507,13.6493,13.7195,512000.0
2007-07-25 15:30:00,17.6,17.61,17.54,17.57,761600.0,13.7273,13.7351,13.6805,13.7039,761600.0
2007-07-25 16:00:00,17.53,17.55,17.53,17.55,74800.0,13.6727,13.6883,13.6727,13.6883,74800.0
2007-07-26 09:30:00,17.23,17.41,17.07,17.36,1235200.0,13.4388,13.5791,13.314,13.5401,1235200.0
2007-07-26 10:00:00,17.34,17.45,17.29,17.34,952400.0,13.5246,13.6103,13.4856,13.5246,952400.0
2007-07-26 10:30:00,17.36,17.39,17.28,17.31,982800.0,13.5401,13.5635,13.4778,13.5012,982800.0
2007-07-26 11:00:00,17.31,17.31,17.15,17.21,634000.0,13.5012,13.5012,13.3764,13.4232,634000.0
2007-07-26 11:30:00,17.21,17.23,17.12,17.2,1797600.0,13.4232,13.4388,13.353,13.4154,1797600.0
2007-07-26 12:00:00,17.21,17.22,17.09,17.12,990000.0,13.4232,13.431,13.3296,13.353,990000.0
2007-07-26 12:30:00,17.12,17.17,17.01,17.14,1927200.0,13.353,13.392,13.2672,13.3686,1927200.0
2007-07-26 13:00:00,17.13,17.26,17.05,17.09,1784000.0,13.3608,13.4622,13.2984,13.3296,1784000.0
2007-07-26 13:30:00,17.09,17.17,17.02,17.02,1096000.0,13.3296,13.392,13.275,13.275,1096000.0
2007-07-26 14:00:00,17.02,17.1,16.86,17.01,2786400.0,13.275,13.3374,13.1502,13.2672,2786400.0
2007-07-26 14:30:00,17.01,17.06,16.92,16.98,953200.0,13.2672,13.3062,13.197,13.2438,953200.0
2007-07-26 15:00:00,16.99,17.18,16.97,17.08,702000.0,13.2516,13.3998,13.236,13.3218,702000.0
2007-07-26 15:30:00,17.08,17.21,17.06,17.15,796800.0,13.3218,13.4232,13.3062,13.3764,796800.0
2007-07-26 16:00:00,17.14,17.14,17.11,17.12,153200.0,13.3686,13.3686,13.3452,13.353,153200.0
2007-07-27 09:30:00,17.06,17.12,16.94,17.08,2079200.0,13.3062,13.353,13.2126,13.3218,2079200.0
2007-07-27 10:00:00,17.07,17.27,17.06,17.2,1009600.0,13.314,13.47,13.3062,13.4154,1009600.0
2007-07-27 10:30:00,17.2,17.24,17.03,17.08,920400.0,13.4154,13.4466,13.2828,13.3218,920400.0
2007-07-27 11:00:00,17.09,17.14,17.02,17.06,816400.0,13.3296,13.3686,13.275,13.3062,816400.0
2007-07-27 11:30:00,17.05,17.06,16.95,16.97,962800.0,13.2984,13.3062,13.2204,13.236,962800.0
2007-07-27 12:00:00,16.97,16.99,16.89,16.94,795600.0,13.236,13.2516,13.1736,13.2126,795600.0
2007-07-27 12:30:00,16.94,16.99,16.86,16.94,1896000.0,13.2126,13.2516,13.1502,13.2126,1896000.0
2007-07-27 13:00:00,16.94,17.06,16.9,17.0,904400.0,13.2126,13.3062,13.1814,13.2594,904400.0
2007-07-27 13:30:00,17.0,17.12,16.96,17.07,715200.0,13.2594,13.353,13.2282,13.314,715200.0
2007-07-27 14:00:00,17.07,17.08,16.96,16.96,444400.0,13.314,13.3218,13.2282,13.2282,444400.0
2007-07-27 14:30:00,16.96,17.14,16.95,17.08,1184000.0,13.2282,13.3686,13.2204,13.3218,1184000.0
2007-07-27 15:00:00,17.08,17.11,17.03,17.07,768400.0,13.3218,13.3452,13.2828,13.314,768400.0
2007-07-27 15:30:00,17.06,17.09,16.87,16.87,1138800.0,13.3062,13.3296,13.158,13.158,1138800.0
2007-07-27 16:00:00,16.88,16.88,16.8,16.8,283600.0,13.1658,13.1658,13.1034,13.1034,283600.0
2007-07-30 09:30:00,16.88,16.95,16.73,16.89,646800.0,13.1658,13.2204,13.0488,13.1736,646800.0
2007-07-30 10:00:00,16.9,17.0,16.85,16.96,1272800.0,13.1814,13.2594,13.1424,13.2282,1272800.0
2007-07-30 10:30:00,16.96,16.96,16.84,16.88,319600.0,13.2282,13.2282,13.1346,13.1658,319600.0
2007-07-30 11:00:00,16.88,16.94,16.81,16.86,350000.0,13.1658,13.2126,13.1112,13.1502,350000.0
2007-07-30 11:30:00,16.87,16.88,16.78,16.84,493200.0,13.158,13.1658,13.0878,13.1346,493200.0
2007-07-30 12:00:00,16.84,16.84,16.79,16.82,305200.0,13.1346,13.1346,13.0956,13.119,305200.0
2007-07-30 12:30:00,16.82,16.95,16.82,16.94,939200.0,13.119,13.2204,13.119,13.2126,939200.0
2007-07-30 13:00:00,16.95,17.0,16.95,16.96,296000.0,13.2204,13.2594,13.2204,13.2282,296000.0
2007-07-30 13:30:00,16.96,17.05,16.9,17.04,299600.0,13.2282,13.2984,13.1814,13.2906,299600.0
2007-07-30 14:00:00,17.03,17.08,17.0,17.04,353200.0,13.2828,13.3218,13.2594,13.2906,353200.0
2007-07-30 14:30:00,17.04,17.08,17.02,17.05,404000.0,13.2906,13.3218,13.275,13.2984,404000.0
2007-07-30 15:00:00,17.02,17.12,17.02,17.11,370000.0,13.275,13.353,13.275,13.3452,370000.0
2007-07-30 15:30:00,17.11,17.11,16.95,17.03,1036000.0,13.3452,13.3452,13.2204,13.2828,1036000.0
2007-07-30 16:00:00,17.05,17.05,17.04,17.05,117600.0,13.2984,13.2984,13.2906,13.2984,117600.0
2007-07-31 09:30:00,17.19,17.23,17.15,17.2,775200.0,13.4076,13.4388,13.3764,13.4154,775200.0
2007-07-31 10:00:00,17.21,17.27,17.17,17.17,617600.0,13.4232,13.47,13.392,13.392,617600.0
2007-07-31 10:30:00,17.17,17.19,17.04,17.08,732800.0,13.392,13.4076,13.2906,13.3218,732800.0
2007-07-31 11:00:00,17.08,17.16,17.06,17.16,419200.0,13.3218,13.3842,13.3062,13.3842,419200.0
2007-07-31 11:30:00,17.16,17.2,17.13,17.18,283600.0,13.3842,13.4154,13.3608,13.3998,283600.0
2007-07-31 12:00:00,17.18,17.21,17.16,17.19,206000.0,13.3998,13.4232,13.3842,13.4076,206000.0
2007-07-31 12:30:00,17.2,17.21,17.16,17.19,182000.0,13.4154,13.4232,13.3842,13.4076,182000.0
2007-07-31 13:00:00,17.2,17.25,17.17,17.18,273600.0,13.4154,13.4544,13.392,13.3998,273600.0
2007-07-31 13:30:00,17.18,17.19,17.1,17.17,291600.0,13.3998,13.4076,13.3374,13.392,291600.0
2007-07-31 14:00:00,17.18,17.2,17.12,17.13,526000.0,13.3998,13.4154,13.353,13.3608,526000.0
2007-07-31 14:30:00,17.14,17.14,16.98,17.03,984000.0,13.3686,13.3686,13.2438,13.2828,984000.0
2007-07-31 15:00:00,17.04,17.11,17.03,17.06,517200.0,13.2906,13.3452,13.2828,13.3062,517200.0
2007-07-31 15:30:00,17.07,17.11,16.86,16.88,767600.0,13.314,13.3452,13.1502,13.1658,767600.0
2007-07-31 16:00:00,16.89,16.92,16.83,16.89,394400.0,13.1736,13.197,13.1268,13.1736,394400.0
2007-08-01 09:30:00,16.82,17.03,16.5,16.8,1152000.0,13.119,13.2828,12.8694,13.1034,1152000.0
2007-08-01 10:00:00,16.79,16.95,16.75,16.85,1437600.0,13.0956,13.2204,13.0644,13.1424,1437600.0
2007-08-01 10:30:00,16.85,16.87,16.72,16.72,660000.0,13.1424,13.158,13.041,13.041,660000.0
2007-08-01 11:00:00,16.71,16.87,16.68,16.8,576800.0,13.0332,13.158,13.0098,13.1034,576800.0
2007-08-01 11:30:00,16.8,16.96,16.79,16.95,410800.0,13.1034,13.2282,13.0956,13.2204,410800.0
2007-08-01 12:00:00,16.96,17.0,16.87,16.94,560800.0,13.2282,13.2594,13.158,13.2126,560800.0
2007-08-01 12:30:00,16.95,16.99,16.87,16.9,488800.0,13.2204,13.2516,13.158,13.1814,488800.0
2007-08-01 13:00:00,16.89,16.89,16.75,16.8,1213200.0,13.1736,13.1736,13.0644,13.1034,1213200.0
2007-08-01 13:30:00,16.82,16.87,16.78,16.82,331200.0,13.119,13.158,13.0878,13.119,331200.0
2007-08-01 14:00:00,16.8,16.85,16.76,16.8,519600.0,13.1034,13.1424,13.0722,13.1034,519600.0
2007-08-01 14:30:00,16.8,16.85,16.68,16.69,888000.0,13.1034,13.1424,13.0098,13.0176,888000.0
2007-08-01 15:00:00,16.7,16.76,16.66,16.74,1322800.0,13.0254,13.0722,12.9942,13.0566,1322800.0
2007-08-01 15:30:00,16.74,16.98,16.72,16.98,1957200.0,13.0566,13.2438,13.041,13.2438,1957200.0
2007-08-01 16:00:00,16.98,16.99,16.95,16.96,180400.0,13.2438,13.2516,13.2204,13.2282,180400.0
2007-08-02 09:30:00,17.0,17.14,17.0,17.11,1041200.0,13.2594,13.3686,13.2594,13.3452,1041200.0
2007-08-02 10:00:00,17.09,17.09,16.97,17.0,853200.0,13.3296,13.3296,13.236,13.2594,853200.0
2007-08-02 10:30:00,17.0,17.06,16.98,17.0,524400.0,13.2594,13.3062,13.2438,13.2594,524400.0
2007-08-02 11:00:00,17.01,17.03,16.95,17.03,629200.0,13.2672,13.2828,13.2204,13.2828,629200.0
2007-08-02 11:30:00,17.03,17.1,16.99,17.1,337600.0,13.2828,13.3374,13.2516,13.3374,337600.0
2007-08-02 12:00:00,17.09,17.13,17.06,17.07,860400.0,13.3296,13.3608,13.3062,13.314,860400.0
2007-08-02 12:30:00,17.06,17.06,17.01,17.01,161600.0,13.3062,13.3062,13.2672,13.2672,161600.0
2007-08-02 13:00:00,17.01,17.02,16.96,16.98,364800.0,13.2672,13.275,13.2282,13.2438,364800.0
2007-08-02 13:30:00,16.98,17.03,16.96,17.01,457200.0,13.2438,13.2828,13.2282,13.2672,457200.0
2007-08-02 14:00:00,17.01,17.05,16.96,16.97,622000.0,13.2672,13.2984,13.2282,13.236,622000.0
2007-08-02 14:30:00,16.98,17.01,16.93,16.98,460400.0,13.2438,13.2672,13.2048,13.2438,460400.0
2007-08-02 15:00:00,16.98,17.09,16.95,17.08,414000.0,13.2438,13.3296,13.2204,13.3218,414000.0
2007-08-02 15:30:00,17.08,17.11,17.02,17.09,705200.0,13.3218,13.3452,13.275,13.3296,705200.0
2007-08-02 16:00:00,17.09,17.14,17.09,17.11,86400.0,13.3296,13.3686,13.3296,13.3452,86400.0
2007-08-03 09:30:00,17.08,17.11,16.94,16.97,280000.0,13.3218,13.3452,13.2126,13.236,280000.0
2007-08-03 10:00:00,16.95,16.98,16.9,16.97,428800.0,13.2204,13.2438,13.1814,13.236,428800.0
2007-08-03 10:30:00,16.97,16.99,16.87,16.93,287200.0,13.236,13.2516,13.158,13.2048,287200.0
2007-08-03 11:00:00,16.92,16.99,16.9,16.94,626800.0,13.197,13.2516,13.1814,13.2126,626800.0
2007-08-03 11:30:00,16.94,17.0,16.91,16.95,357200.0,13.2126,13.2594,13.1892,13.2204,357200.0
2007-08-03 12:00:00,16.95,16.99,16.89,16.9,359600.0,13.2204,13.2516,13.1736,13.1814,359600.0
2007-08-03 12:30:00,16.9,16.92,16.85,16.86,228800.0,13.1814,13.197,13.1424,13.1502,228800.0
2007-08-03 13:00:00,16.86,16.91,16.84,16.89,384800.0,13.1502,13.1892,13.1346,13.1736,384800.0
2007-08-03 13:30:00,16.89,16.93,16.86,16.91,428400.0,13.1736,13.2048,13.1502,13.1892,428400.0
2007-08-03 14:00:00,16.91,16.95,16.73,16.73,660800.0,13.1892,13.2204,13.0488,13.0488,660800.0
2007-08-03 14:30:00,16.73,16.79,16.67,16.69,884800.0,13.0488,13.0956,13.002,13.0176,884800.0
2007-08-03 15:00:00,16.7,16.71,16.56,16.56,813600.0,13.0254,13.0332,12.9162,12.9162,813600.0
2007-08-03 15:30:00,16.55,16.6,16.46,16.46,2087200.0,12.9084,12.9474,12.8382,12.8382,2087200.0
2007-08-03 16:00:00,16.46,16.52,16.46,16.48,108000.0,12.8382,12.885,12.8382,12.8538,108000.0
2007-08-06 09:30:00,16.62,16.62,16.18,16.49,1726800.0,12.963,12.963,12.6198,12.8616,1726800.0
2007-08-06 10:00:00,16.5,16.5,16.26,16.28,1498000.0,12.8694,12.8694,12.6822,12.6978,1498000.0
2007-08-06 10:30:00,16.28,16.38,16.22,16.3,988000.0,12.6978,12.7758,12.651,12.7134,988000.0
2007-08-06 11:00:00,16.3,16.42,16.24,16.42,993200.0,12.7134,12.807,12.6666,12.807,993200.0
2007-08-06 11:30:00,16.41,16.55,16.4,16.47,573600.0,12.7992,12.9084,12.7914,12.846,573600.0
2007-08-06 12:00:00,16.47,16.47,16.35,16.41,1313600.0,12.846,12.846,12.7524,12.7992,1313600.0
2007-08-06 12:30:00,16.41,16.59,16.4,16.56,711600.0,12.7992,12.9396,12.7914,12.9162,711600.0
2007-08-06 13:00:00,16.56,16.57,16.48,16.52,800800.0,12.9162,12.924,12.8538,12.885,800800.0
2007-08-06 13:30:00,16.5,16.52,16.41,16.42,742000.0,12.8694,12.885,12.7992,12.807,742000.0
2007-08-06 14:00:00,16.42,16.58,16.41,16.51,915200.0,12.807,12.9318,12.7992,12.8772,915200.0
2007-08-06 14:30:00,16.53,16.65,16.52,16.62,460800.0,12.8928,12.9864,12.885,12.963,460800.0
2007-08-06 15:00:00,16.62,16.71,16.61,16.68,648400.0,12.963,13.0332,12.9552,13.0098,648400.0
2007-08-06 15:30:00,16.68,16.73,16.61,16.71,888000.0,13.0098,13.0488,12.9552,13.0332,888000.0
2007-08-06 16:00:00,16.76,16.76,16.65,16.68,184800.0,13.0722,13.0722,12.9864,13.0098,184800.0
2007-08-07 09:30:00,16.59,16.72,16.57,16.71,1256000.0,12.9396,13.041,12.924,13.0332,1256000.0
2007-08-07 10:00:00,16.71,16.77,16.69,16.72,1180800.0,13.0332,13.08,13.0176,13.041,1180800.0
2007-08-07 10:30:00,16.72,16.72,16.65,16.69,2321200.0,13.041,13.041,12.9864,13.0176,2321200.0
2007-08-07 11:00:00,16.69,16.73,16.67,16.7,356800.0,13.0176,13.0488,13.002,13.0254,356800.0
2007-08-07 11:30:00,16.7,16.76,16.66,16.75,947200.0,13.0254,13.0722,12.9942,13.0644,947200.0
2007-08-07 12:00:00,16.76,16.81,16.75,16.76,1162000.0,13.0722,13.1112,13.0644,13.0722,1162000.0
2007-08-07 12:30:00,16.77,16.81,16.74,16.75,961600.0,13.08,13.1112,13.0566,13.0644,961600.0
2007-08-07 13:00:00,16.75,16.8,16.75,16.78,344800.0,13.0644,13.1034,13.0644,13.0878,344800.0
2007-08-07 13:30:00,16.78,16.82,16.76,16.81,1696000.0,13.0878,13.119,13.0722,13.1112,1696000.0
2007-08-07 14:00:00,16.81,16.85,16.6,16.61,4016000.0,13.1112,13.1424,12.9474,12.9552,4016000.0
2007-08-07 14:30:00,16.61,16.82,16.51,16.82,2501200.0,12.9552,13.119,12.8772,13.119,2501200.0
2007-08-07 15:00:00,16.81,17.07,16.77,16.88,2803200.0,13.1112,13.314,13.08,13.1658,2803200.0
2007-08-07 15:30:00,16.88,16.97,16.82,16.89,2153600.0,13.1658,13.236,13.119,13.1736,2153600.0
2007-08-07 16:00:00,16.88,16.88,16.88,16.88,2000.0,13.1658,13.1658,13.1658,13.1658,2000.0
2007-08-08 12:00:00,17.19,17.2,17.18,17.2,39200.0,13.4076,13.4154,13.3998,13.4154,39200.0
2007-08-08 12:30:00,17.21,17.27,17.21,17.23,159600.0,13.4232,13.47,13.4232,13.4388,159600.0
2007-08-08 13:00:00,17.23,17.27,17.21,17.23,423600.0,13.4388,13.47,13.4232,13.4388,423600.0
2007-08-08 13:30:00,17.23,17.3,17.23,17.3,410000.0,13.4388,13.4934,13.4388,13.4934,410000.0
2007-08-08 14:00:00,17.31,17.31,17.25,17.29,1026800.0,13.5012,13.5012,13.4544,13.4856,1026800.0
2007-08-08 14:30:00,17.29,17.33,17.18,17.18,1518400.0,13.4856,13.5168,13.3998,13.3998,1518400.0
2007-08-08 15:00:00,17.18,17.27,16.95,16.97,2333600.0,13.3998,13.47,13.2204,13.236,2333600.0
2007-08-08 15:30:00,16.97,17.16,16.91,17.15,2066000.0,13.236,13.3842,13.1892,13.3764,2066000.0
2007-08-08 16:00:00,17.16,17.21,17.16,17.18,78400.0,13.3842,13.4232,13.3842,13.3998,78400.0
2007-08-09 09:30:00,16.87,16.92,16.61,16.89,2002800.0,13.158,13.197,12.9552,13.1736,2002800.0
2007-08-09 10:00:00,16.89,17.08,16.88,17.0,1185200.0,13.1736,13.3218,13.1658,13.2594,1185200.0
2007-08-09 10:30:00,17.0,17.1,16.95,16.99,818800.0,13.2594,13.3374,13.2204,13.2516,818800.0
2007-08-09 11:00:00,17.0,17.08,16.99,17.02,729200.0,13.2594,13.3218,13.2516,13.275,729200.0
2007-08-09 11:30:00,17.03,17.06,16.98,17.05,636000.0,13.2828,13.3062,13.2438,13.2984,636000.0
2007-08-09 12:00:00,17.05,17.11,17.02,17.1,594800.0,13.2984,13.3452,13.275,13.3374,594800.0
2007-08-09 12:30:00,17.09,17.09,16.95,16.95,1620400.0,13.3296,13.3296,13.2204,13.2204,1620400.0
2007-08-09 13:00:00,16.95,16.96,16.83,16.86,1393600.0,13.2204,13.2282,13.1268,13.1502,1393600.0
2007-08-09 13:30:00,16.86,16.96,16.86,16.92,251600.0,13.1502,13.2282,13.1502,13.197,251600.0
2007-08-09 14:00:00,16.92,16.93,16.85,16.87,416800.0,13.197,13.2048,13.1424,13.158,416800.0
2007-08-09 14:30:00,16.87,16.92,16.81,16.81,2360800.0,13.158,13.197,13.1112,13.1112,2360800.0
2007-08-09 15:00:00,16.81,16.89,16.74,16.85,1848400.0,13.1112,13.1736,13.0566,13.1424,1848400.0
2007-08-09 15:30:00,16.87,16.92,16.8,16.84,1299600.0,13.158,13.197,13.1034,13.1346,1299600.0
2007-08-09 16:00:00,16.82,16.85,16.8,16.85,853200.0,13.119,13.1424,13.1034,13.1424,853200.0
2007-08-10 09:30:00,16.61,16.72,16.14,16.71,1407200.0,12.9552,13.041,12.5886,13.0332,1407200.0
2007-08-10 10:00:00,16.7,16.73,16.62,16.64,830800.0,13.0254,13.0488,12.963,12.9786,830800.0
2007-08-10 10:30:00,16.64,16.73,16.57,16.7,1164800.0,12.9786,13.0488,12.924,13.0254,1164800.0
2007-08-10 11:00:00,16.71,16.92,16.7,16.89,917600.0,13.0332,13.197,13.0254,13.1736,917600.0
2007-08-10 11:30:00,16.88,17.06,16.85,17.06,1212000.0,13.1658,13.3062,13.1424,13.3062,1212000.0
2007-08-10 12:00:00,17.07,17.24,17.03,17.1,694000.0,13.314,13.4466,13.2828,13.3374,694000.0
2007-08-10 12:30:00,17.1,17.12,16.97,16.97,932800.0,13.3374,13.353,13.236,13.236,932800.0
2007-08-10 13:00:00,16.97,17.09,16.96,17.01,495600.0,13.236,13.3296,13.2282,13.2672,495600.0
2007-08-10 13:30:00,17.01,17.04,16.9,16.97,1532800.0,13.2672,13.2906,13.1814,13.236,1532800.0
2007-08-10 14:00:00,16.97,17.04,16.94,16.97,797600.0,13.236,13.2906,13.2126,13.236,797600.0
2007-08-10 14:30:00,16.95,16.99,16.92,16.93,686400.0,13.2204,13.2516,13.197,13.2048,686400.0
2007-08-10 15:00:00,16.94,17.08,16.91,17.05,724800.0,13.2126,13.3218,13.1892,13.2984,724800.0
2007-08-10 15:30:00,17.05,17.11,16.99,17.01,1230400.0,13.2984,13.3452,13.2516,13.2672,1230400.0
2007-08-10 16:00:00,17.01,17.03,16.95,16.95,368400.0,13.2672,13.2828,13.2204,13.2204,368400.0
2007-08-13 09:30:00,17.18,17.33,17.18,17.22,724400.0,13.3998,13.5168,13.3998,13.431,724400.0
2007-08-13 10:00:00,17.22,17.28,17.21,17.26,740400.0,13.431,13.4778,13.4232,13.4622,740400.0
2007-08-13 10:30:00,17.27,17.27,17.11,17.16,538400.0,13.47,13.47,13.3452,13.3842,538400.0
2007-08-13 11:00:00,17.16,17.17,17.06,17.13,1327600.0,13.3842,13.392,13.3062,13.3608,1327600.0
2007-08-13 11:30:00,17.13,17.14,17.07,17.11,821600.0,13.3608,13.3686,13.314,13.3452,821600.0
2007-08-13 12:00:00,17.11,17.11,16.99,17.0,544400.0,13.3452,13.3452,13.2516,13.2594,544400.0
2007-08-13 12:30:00,17.0,17.04,16.96,17.03,677200.0,13.2594,13.2906,13.2282,13.2828,677200.0
2007-08-13 13:00:00,17.03,17.03,16.89,16.92,374800.0,13.2828,13.2828,13.1736,13.197,374800.0
2007-08-13 13:30:00,16.92,17.01,16.9,17.01,530400.0,13.197,13.2672,13.1814,13.2672,530400.0
2007-08-13 14:00:00,17.0,17.03,16.95,17.02,450400.0,13.2594,13.2828,13.2204,13.275,450400.0
2007-08-13 14:30:00,17.02,17.03,16.98,16.98,348400.0,13.275,13.2828,13.2438,13.2438,348400.0
2007-08-13 15:00:00,16.98,17.0,16.9,16.98,1252800.0,13.2438,13.2594,13.1814,13.2438,1252800.0
2007-08-13 15:30:00,16.98,17.01,16.89,16.89,868000.0,13.2438,13.2672,13.1736,13.1736,868000.0
2007-08-13 16:00:00,16.89,16.92,16.88,16.89,54400.0,13.1736,13.197,13.1658,13.1736,54400.0
2007-08-14 09:30:00,16.97,17.01,16.9,16.95,771600.0,13.236,13.2672,13.1814,13.2204,771600.0
2007-08-14 10:00:00,16.96,16.96,16.75,16.77,922400.0,13.2282,13.2282,13.0644,13.08,922400.0
2007-08-14 10:30:00,16.76,16.84,16.74,16.75,617200.0,13.0722,13.1346,13.0566,13.0644,617200.0
2007-08-14 11:00:00,16.74,16.74,16.67,16.7,1148400.0,13.0566,13.0566,13.002,13.0254,1148400.0
2007-08-14 11:30:00,16.71,16.87,16.7,16.82,503200.0,13.0332,13.158,13.0254,13.119,503200.0
2007-08-14 12:00:00,16.82,16.83,16.76,16.78,227600.0,13.119,13.1268,13.0722,13.0878,227600.0
2007-08-14 12:30:00,16.78,16.81,16.75,16.79,662400.0,13.0878,13.1112,13.0644,13.0956,662400.0
2007-08-14 13:00:00,16.8,16.8,16.74,16.75,181600.0,13.1034,13.1034,13.0566,13.0644,181600.0
2007-08-14 13:30:00,16.75,16.84,16.7,16.72,372800.0,13.0644,13.1346,13.0254,13.041,372800.0
2007-08-14 14:00:00,16.73,16.73,16.67,16.71,340400.0,13.0488,13.0488,13.002,13.0332,340400.0
2007-08-14 14:30:00,16.71,16.71,16.61,16.66,262400.0,13.0332,13.0332,12.9552,12.9942,262400.0
2007-08-14 15:00:00,16.66,16.77,16.65,16.72,713200.0,12.9942,13.08,12.9864,13.041,713200.0
2007-08-14 15:30:00,16.71,16.71,16.57,16.57,719600.0,13.0332,13.0332,12.924,12.924,719600.0
2007-08-14 16:00:00,16.58,16.63,16.58,16.63,16000.0,12.9318,12.9708,12.9318,12.9708,16000.0
2007-08-15 09:30:00,16.55,16.78,16.49,16.7,1322000.0,12.9084,13.0878,12.8616,13.0254,1322000.0
2007-08-15 10:00:00,16.7,16.81,16.62,16.8,1214800.0,13.0254,13.1112,12.963,13.1034,1214800.0
2007-08-15 10:30:00,16.8,16.83,16.71,16.74,813200.0,13.1034,13.1268,13.0332,13.0566,813200.0
2007-08-15 11:00:00,16.74,16.78,16.71,16.77,694400.0,13.0566,13.0878,13.0332,13.08,694400.0
2007-08-15 11:30:00,16.77,16.77,16.58,16.61,737200.0,13.08,13.08,12.9318,12.9552,737200.0
2007-08-15 12:00:00,16.62,16.67,16.6,16.65,392800.0,12.963,13.002,12.9474,12.9864,392800.0
2007-08-15 12:30:00,16.64,16.67,16.61,16.63,621200.0,12.9786,13.002,12.9552,12.9708,621200.0
2007-08-15 13:00:00,16.63,16.67,16.6,16.65,426800.0,12.9708,13.002,12.9474,12.9864,426800.0
2007-08-15 13:30:00,16.65,16.79,16.65,16.72,724400.0,12.9864,13.0956,12.9864,13.041,724400.0
2007-08-15 14:00:00,16.73,16.74,16.64,16.66,518000.0,13.0488,13.0566,12.9786,12.9942,518000.0
2007-08-15 14:30:00,16.66,16.67,16.52,16.54,1213200.0,12.9942,13.002,12.885,12.9006,1213200.0
2007-08-15 15:00:00,16.54,16.57,16.44,16.44,854000.0,12.9006,12.924,12.8226,12.8226,854000.0
2007-08-15 15:30:00,16.45,16.51,16.27,16.34,2233600.0,12.8304,12.8772,12.69,12.7446,2233600.0
2007-08-15 16:00:00,16.36,16.42,16.34,16.42,122000.0,12.7602,12.807,12.7446,12.807,122000.0
2007-08-16 09:30:00,16.21,16.44,16.17,16.32,1091600.0,12.6432,12.8226,12.612,12.729,1091600.0
2007-08-16 10:00:00,16.3,16.34,16.19,16.21,1844800.0,12.7134,12.7446,12.6276,12.6432,1844800.0
2007-08-16 10:30:00,16.19,16.39,16.19,16.32,505600.0,12.6276,12.7836,12.6276,12.729,505600.0
2007-08-16 11:00:00,16.32,16.48,16.3,16.34,976000.0,12.729,12.8538,12.7134,12.7446,976000.0
2007-08-16 11:30:00,16.35,16.35,16.18,16.28,674400.0,12.7524,12.7524,12.6198,12.6978,674400.0
2007-08-16 12:00:00,16.28,16.28,16.05,16.15,966400.0,12.6978,12.6978,12.5184,12.5964,966400.0
2007-08-16 12:30:00,16.13,16.18,15.87,15.99,1004400.0,12.5808,12.6198,12.378,12.4716,1004400.0
2007-08-16 13:00:00,15.98,16.3,15.95,16.2,1402000.0,12.4638,12.7134,12.4404,12.6354,1402000.0
2007-08-16 13:30:00,16.2,16.32,16.15,16.28,695200.0,12.6354,12.729,12.5964,12.6978,695200.0
2007-08-16 14:00:00,16.29,16.55,16.21,16.43,832800.0,12.7056,12.9084,12.6432,12.8148,832800.0
2007-08-16 14:30:00,16.43,16.43,16.21,16.25,1042800.0,12.8148,12.8148,12.6432,12.6744,1042800.0
2007-08-16 15:00:00,16.25,16.27,16.09,16.21,1344000.0,12.6744,12.69,12.5496,12.6432,1344000.0
2007-08-16 15:30:00,16.21,16.66,16.2,16.62,2319600.0,12.6432,12.9942,12.6354,12.963,2319600.0
2007-08-16 16:00:00,16.61,16.69,16.49,16.69,202400.0,12.9552,13.0176,12.8616,13.0176,202400.0
2007-08-17 09:30:00,17.16,17.44,17.0,17.13,1057200.0,13.3842,13.6025,13.2594,13.3608,1057200.0
2007-08-17 10:00:00,17.12,17.19,16.89,16.92,642000.0,13.353,13.4076,13.1736,13.197,642000.0
2007-08-17 10:30:00,16.91,16.98,16.76,16.89,1076400.0,13.1892,13.2438,13.0722,13.1736,1076400.0
2007-08-17 11:00:00,16.89,17.02,16.89,16.95,406800.0,13.1736,13.275,13.1736,13.2204,406800.0
2007-08-17 11:30:00,16.98,17.08,16.94,16.98,396800.0,13.2438,13.3218,13.2126,13.2438,396800.0
2007-08-17 12:00:00,16.99,17.0,16.92,16.94,459600.0,13.2516,13.2594,13.197,13.2126,459600.0
2007-08-17 12:30:00,16.95,17.0,16.9,16.95,453600.0,13.2204,13.2594,13.1814,13.2204,453600.0
2007-08-17 13:00:00,16.95,17.11,16.93,17.04,653600.0,13.2204,13.3452,13.2048,13.2906,653600.0
2007-08-17 13:30:00,17.04,17.07,16.97,16.99,251200.0,13.2906,13.314,13.236,13.2516,251200.0
2007-08-17 14:00:00,16.99,17.03,16.92,17.0,273600.0,13.2516,13.2828,13.197,13.2594,273600.0
2007-08-17 14:30:00,17.0,17.03,16.97,17.03,245600.0,13.2594,13.2828,13.236,13.2828,245600.0
2007-08-17 15:00:00,17.02,17.14,16.98,16.99,229600.0,13.275,13.3686,13.2438,13.2516,229600.0
2007-08-17 15:30:00,17.0,17.09,16.98,16.98,902400.0,13.2594,13.3296,13.2438,13.2438,902400.0
2007-08-17 16:00:00,17.02,17.02,17.02,17.02,78800.0,13.275,13.275,13.275,13.275,78800.0
2007-08-20 09:30:00,17.1,17.11,16.96,17.05,1383200.0,13.3374,13.3452,13.2282,13.2984,1383200.0
2007-08-20 10:00:00,17.05,17.14,16.99,17.05,926000.0,13.2984,13.3686,13.2516,13.2984,926000.0
2007-08-20 10:30:00,17.04,17.09,17.0,17.04,521200.0,13.2906,13.3296,13.2594,13.2906,521200.0
2007-08-20 11:00:00,17.05,17.05,16.98,17.01,422800.0,13.2984,13.2984,13.2438,13.2672,422800.0
2007-08-20 11:30:00,17.0,17.02,16.88,16.89,558800.0,13.2594,13.275,13.1658,13.1736,558800.0
2007-08-20 12:00:00,16.89,16.92,16.81,16.89,672000.0,13.1736,13.197,13.1112,13.1736,672000.0
2007-08-20 12:30:00,16.9,16.93,16.86,16.86,294400.0,13.1814,13.2048,13.1502,13.1502,294400.0
2007-08-20 13:00:00,16.86,16.92,16.85,16.88,621600.0,13.1502,13.197,13.1424,13.1658,621600.0
2007-08-20 13:30:00,16.88,16.99,16.86,16.89,310800.0,13.1658,13.2516,13.1502,13.1736,310800.0
2007-08-20 14:00:00,16.88,16.93,16.85,16.93,672400.0,13.1658,13.2048,13.1424,13.2048,672400.0
2007-08-20 14:30:00,16.93,17.02,16.91,17.02,831200.0,13.2048,13.275,13.1892,13.275,831200.0
2007-08-20 15:00:00,17.01,17.09,17.0,17.06,1578400.0,13.2672,13.3296,13.2594,13.3062,1578400.0
2007-08-20 15:30:00,17.05,17.05,16.98,17.02,345600.0,13.2984,13.2984,13.2438,13.275,345600.0
2007-08-20 16:00:00,17.05,17.05,17.03,17.04,16800.0,13.2984,13.2984,13.2828,13.2906,16800.0
2007-08-21 09:30:00,17.05,17.15,16.96,17.13,796400.0,13.2984,13.3764,13.2282,13.3608,796400.0
2007-08-21 10:00:00,17.13,17.13,16.96,17.01,932000.0,13.3608,13.3608,13.2282,13.2672,932000.0
2007-08-21 10:30:00,17.04,17.05,16.99,17.04,268000.0,13.2906,13.2984,13.2516,13.2906,268000.0
2007-08-21 11:00:00,17.04,17.08,16.97,17.06,484400.0,13.2906,13.3218,13.236,13.3062,484400.0
2007-08-21 11:30:00,17.07,17.15,17.06,17.13,683600.0,13.314,13.3764,13.3062,13.3608,683600.0
2007-08-21 12:00:00,17.14,17.16,17.09,17.15,176000.0,13.3686,13.3842,13.3296,13.3764,176000.0
2007-08-21 12:30:00,17.14,17.14,17.05,17.08,338800.0,13.3686,13.3686,13.2984,13.3218,338800.0
2007-08-21 13:00:00,17.08,17.14,17.06,17.11,173600.0,13.3218,13.3686,13.3062,13.3452,173600.0
2007-08-21 13:30:00,17.12,17.14,17.08,17.09,415200.0,13.353,13.3686,13.3218,13.3296,415200.0
2007-08-21 14:00:00,17.09,17.12,17.06,17.07,187600.0,13.3296,13.353,13.3062,13.314,187600.0
2007-08-21 14:30:00,17.07,17.08,17.02,17.05,474800.0,13.314,13.3218,13.275,13.2984,474800.0
2007-08-21 15:00:00,17.06,17.09,17.03,17.08,353200.0,13.3062,13.3296,13.2828,13.3218,353200.0
2007-08-21 15:30:00,17.09,17.12,17.03,17.05,1120800.0,13.3296,13.353,13.2828,13.2984,1120800.0
2007-08-21 16:00:00,17.03,17.11,17.03,17.11,48000.0,13.2828,13.3452,13.2828,13.3452,48000.0
2007-08-22 09:30:00,17.24,17.41,17.2,17.3,1132000.0,13.4466,13.5791,13.4154,13.4934,1132000.0
2007-08-22 10:00:00,17.29,17.34,17.25,17.28,317600.0,13.4856,13.5246,13.4544,13.4778,317600.0
2007-08-22 10:30:00,17.28,17.32,17.25,17.28,231600.0,13.4778,13.509,13.4544,13.4778,231600.0
2007-08-22 11:00:00,17.27,17.29,17.21,17.26,276800.0,13.47,13.4856,13.4232,13.4622,276800.0
2007-08-22 11:30:00,17.25,17.29,17.25,17.26,456000.0,13.4544,13.4856,13.4544,13.4622,456000.0
2007-08-22 12:00:00,17.26,17.27,17.21,17.22,292000.0,13.4622,13.47,13.4232,13.431,292000.0
2007-08-22 12:30:00,17.21,17.24,17.16,17.2,971200.0,13.4232,13.4466,13.3842,13.4154,971200.0
2007-08-22 13:00:00,17.21,17.22,17.15,17.2,285600.0,13.4232,13.431,13.3764,13.4154,285600.0
2007-08-22 13:30:00,17.2,17.27,17.18,17.26,249600.0,13.4154,13.47,13.3998,13.4622,249600.0
2007-08-22 14:00:00,17.26,17.26,17.2,17.21,209600.0,13.4622,13.4622,13.4154,13.4232,209600.0
2007-08-22 14:30:00,17.2,17.26,17.18,17.25,388400.0,13.4154,13.4622,13.3998,13.4544,388400.0
2007-08-22 15:00:00,17.25,17.31,17.24,17.27,177200.0,13.4544,13.5012,13.4466,13.47,177200.0
2007-08-22 15:30:00,17.27,17.31,17.26,17.26,285200.0,13.47,13.5012,13.4622,13.4622,285200.0
2007-08-22 16:00:00,17.26,17.26,17.26,17.26,0.0,13.4622,13.4622,13.4622,13.4622,0.0
2007-08-23 09:30:00,17.41,17.41,17.15,17.18,668400.0,13.5791,13.5791,13.3764,13.3998,668400.0
2007-08-23 10:00:00,17.17,17.2,17.12,17.15,710000.0,13.392,13.4154,13.353,13.3764,710000.0
2007-08-23 10:30:00,17.14,17.2,17.13,17.17,278800.0,13.3686,13.4154,13.3608,13.392,278800.0
2007-08-23 11:00:00,17.17,17.17,17.09,17.11,316400.0,13.392,13.392,13.3296,13.3452,316400.0
2007-08-23 11:30:00,17.11,17.13,17.05,17.05,287600.0,13.3452,13.3608,13.2984,13.2984,287600.0
2007-08-23 12:00:00,17.07,17.14,17.06,17.13,399200.0,13.314,13.3686,13.3062,13.3608,399200.0
2007-08-23 12:30:00,17.13,17.15,17.03,17.06,249600.0,13.3608,13.3764,13.2828,13.3062,249600.0
2007-08-23 13:00:00,17.06,17.1,17.03,17.06,268000.0,13.3062,13.3374,13.2828,13.3062,268000.0
2007-08-23 13:30:00,17.05,17.16,17.05,17.16,410000.0,13.2984,13.3842,13.2984,13.3842,410000.0
2007-08-23 14:00:00,17.16,17.2,17.14,17.14,672800.0,13.3842,13.4154,13.3686,13.3686,672800.0
2007-08-23 14:30:00,17.14,17.15,17.06,17.1,283200.0,13.3686,13.3764,13.3062,13.3374,283200.0
2007-08-23 15:00:00,17.1,17.16,17.06,17.11,411200.0,13.3374,13.3842,13.3062,13.3452,411200.0
2007-08-23 15:30:00,17.11,17.12,17.04,17.07,464400.0,13.3452,13.353,13.2906,13.314,464400.0
2007-08-23 16:00:00,17.07,17.1,17.06,17.08,53600.0,13.314,13.3374,13.3062,13.3218,53600.0
2007-08-24 09:30:00,17.08,17.13,17.05,17.08,451600.0,13.3218,13.3608,13.2984,13.3218,451600.0
2007-08-24 10:00:00,17.08,17.22,17.08,17.14,658000.0,13.3218,13.431,13.3218,13.3686,658000.0
2007-08-24 10:30:00,17.14,17.15,17.08,17.11,255200.0,13.3686,13.3764,13.3218,13.3452,255200.0
2007-08-24 11:00:00,17.11,17.15,17.11,17.11,300000.0,13.3452,13.3764,13.3452,13.3452,300000.0
2007-08-24 11:30:00,17.12,17.17,17.11,17.16,222000.0,13.353,13.392,13.3452,13.3842,222000.0
2007-08-24 12:00:00,17.17,17.21,17.13,17.18,292400.0,13.392,13.4232,13.3608,13.3998,292400.0
2007-08-24 12:30:00,17.17,17.18,17.16,17.17,244000.0,13.392,13.3998,13.3842,13.392,244000.0
2007-08-24 13:00:00,17.17,17.2,17.16,17.17,297200.0,13.392,13.4154,13.3842,13.392,297200.0
2007-08-24 13:30:00,17.17,17.17,17.13,17.16,212000.0,13.392,13.392,13.3608,13.3842,212000.0
2007-08-24 14:00:00,17.16,17.25,17.16,17.24,396800.0,13.3842,13.4544,13.3842,13.4466,396800.0
2007-08-24 14:30:00,17.24,17.29,17.22,17.28,368000.0,13.4466,13.4856,13.431,13.4778,368000.0
2007-08-24 15:00:00,17.28,17.28,17.23,17.27,446000.0,13.4778,13.4778,13.4388,13.47,446000.0
2007-08-24 15:30:00,17.27,17.35,17.27,17.34,1913600.0,13.47,13.5324,13.47,13.5246,1913600.0
2007-08-24 16:00:00,17.35,17.4,17.35,17.4,39600.0,13.5324,13.5713,13.5324,13.5713,39600.0
2007-08-27 09:30:00,17.25,17.31,17.21,17.25,767600.0,13.4544,13.5012,13.4232,13.4544,767600.0
2007-08-27 10:00:00,17.25,17.28,17.17,17.18,843200.0,13.4544,13.4778,13.392,13.3998,843200.0
2007-08-27 10:30:00,17.18,17.2,17.15,17.18,808400.0,13.3998,13.4154,13.3764,13.3998,808400.0
2007-08-27 11:00:00,17.18,17.19,17.1,17.14,282000.0,13.3998,13.4076,13.3374,13.3686,282000.0
2007-08-27 11:30:00,17.14,17.17,17.11,17.16,262000.0,13.3686,13.392,13.3452,13.3842,262000.0
2007-08-27 12:00:00,17.15,17.18,17.13,17.16,87200.0,13.3764,13.3998,13.3608,13.3842,87200.0
2007-08-27 12:30:00,17.16,17.19,17.15,17.16,82000.0,13.3842,13.4076,13.3764,13.3842,82000.0
2007-08-27 13:00:00,17.16,17.2,17.16,17.18,132000.0,13.3842,13.4154,13.3842,13.3998,132000.0
2007-08-27 13:30:00,17.19,17.19,17.14,17.15,217600.0,13.4076,13.4076,13.3686,13.3764,217600.0
2007-08-27 14:00:00,17.15,17.22,17.15,17.22,170400.0,13.3764,13.431,13.3764,13.431,170400.0
2007-08-27 14:30:00,17.22,17.26,17.21,17.22,211200.0,13.431,13.4622,13.4232,13.431,211200.0
2007-08-27 15:00:00,17.22,17.23,17.18,17.21,171600.0,13.431,13.4388,13.3998,13.4232,171600.0
2007-08-27 15:30:00,17.2,17.23,17.12,17.14,264400.0,13.4154,13.4388,13.353,13.3686,264400.0
2007-08-27 16:00:00,17.15,17.17,17.15,17.17,2000.0,13.3764,13.392,13.3764,13.392,2000.0
2007-08-28 09:30:00,17.02,17.07,16.93,16.93,524800.0,13.275,13.314,13.2048,13.2048,524800.0
2007-08-28 10:00:00,16.93,16.99,16.9,16.93,433600.0,13.2048,13.2516,13.1814,13.2048,433600.0
2007-08-28 10:30:00,16.91,16.95,16.88,16.89,286400.0,13.1892,13.2204,13.1658,13.1736,286400.0
2007-08-28 11:00:00,16.88,16.9,16.86,16.88,382000.0,13.1658,13.1814,13.1502,13.1658,382000.0
2007-08-28 11:30:00,16.88,16.9,16.81,16.86,223600.0,13.1658,13.1814,13.1112,13.1502,223600.0
2007-08-28 12:00:00,16.86,16.87,16.84,16.86,124800.0,13.1502,13.158,13.1346,13.1502,124800.0
2007-08-28 12:30:00,16.87,16.91,16.86,16.91,132400.0,13.158,13.1892,13.1502,13.1892,132400.0
2007-08-28 13:00:00,16.9,16.9,16.85,16.87,328000.0,13.1814,13.1814,13.1424,13.158,328000.0
2007-08-28 13:30:00,16.86,16.89,16.85,16.88,83200.0,13.1502,13.1736,13.1424,13.1658,83200.0
2007-08-28 14:00:00,16.89,16.89,16.83,16.87,408400.0,13.1736,13.1736,13.1268,13.158,408400.0
2007-08-28 14:30:00,16.86,16.88,16.8,16.81,310400.0,13.1502,13.1658,13.1034,13.1112,310400.0
2007-08-28 15:00:00,16.83,16.83,16.76,16.77,133600.0,13.1268,13.1268,13.0722,13.08,133600.0
2007-08-28 15:30:00,16.76,16.77,16.67,16.67,1216000.0,13.0722,13.08,13.002,13.002,1216000.0
2007-08-28 16:00:00,16.68,16.68,16.68,16.68,400.0,13.0098,13.0098,13.0098,13.0098,400.0
2007-08-29 09:30:00,16.82,16.83,16.76,16.78,919200.0,13.119,13.1268,13.0722,13.0878,919200.0
2007-08-29 10:00:00,16.78,16.83,16.75,16.8,404800.0,13.0878,13.1268,13.0644,13.1034,404800.0
2007-08-29 10:30:00,16.81,16.87,16.79,16.86,365600.0,13.1112,13.158,13.0956,13.1502,365600.0
2007-08-29 11:00:00,16.86,16.91,16.84,16.84,266800.0,13.1502,13.1892,13.1346,13.1346,266800.0
2007-08-29 11:30:00,16.84,16.9,16.84,16.88,192000.0,13.1346,13.1814,13.1346,13.1658,192000.0
2007-08-29 12:00:00,16.89,16.89,16.85,16.85,141200.0,13.1736,13.1736,13.1424,13.1424,141200.0
2007-08-29 12:30:00,16.86,16.86,16.81,16.81,1221600.0,13.1502,13.1502,13.1112,13.1112,1221600.0
2007-08-29 13:00:00,16.81,16.83,16.78,16.79,170000.0,13.1112,13.1268,13.0878,13.0956,170000.0
2007-08-29 13:30:00,16.79,16.86,16.79,16.82,268400.0,13.0956,13.1502,13.0956,13.119,268400.0
2007-08-29 14:00:00,16.83,16.89,16.83,16.88,299200.0,13.1268,13.1736,13.1268,13.1658,299200.0
2007-08-29 14:30:00,16.88,16.93,16.88,16.9,604800.0,13.1658,13.2048,13.1658,13.1814,604800.0
2007-08-29 15:00:00,16.9,17.01,16.9,17.01,253600.0,13.1814,13.2672,13.1814,13.2672,253600.0
2007-08-29 15:30:00,17.02,17.08,17.02,17.07,568000.0,13.275,13.3218,13.275,13.314,568000.0
2007-08-29 16:00:00,17.05,17.08,17.05,17.06,51200.0,13.2984,13.3218,13.2984,13.3062,51200.0
2007-08-30 09:30:00,16.88,17.08,16.88,17.03,550400.0,13.1658,13.3218,13.1658,13.2828,550400.0
2007-08-30 10:00:00,17.03,17.09,16.98,17.06,378800.0,13.2828,13.3296,13.2438,13.3062,378800.0
2007-08-30 10:30:00,17.05,17.07,17.01,17.04,175600.0,13.2984,13.314,13.2672,13.2906,175600.0
2007-08-30 11:00:00,17.05,17.17,17.05,17.15,394800.0,13.2984,13.392,13.2984,13.3764,394800.0
2007-08-30 11:30:00,17.15,17.19,17.14,17.15,168400.0,13.3764,13.4076,13.3686,13.3764,168400.0
2007-08-30 12:00:00,17.15,17.15,17.0,17.08,466400.0,13.3764,13.3764,13.2594,13.3218,466400.0
2007-08-30 12:30:00,17.08,17.15,17.06,17.15,82000.0,13.3218,13.3764,13.3062,13.3764,82000.0
2007-08-30 13:00:00,17.13,17.15,17.05,17.06,142000.0,13.3608,13.3764,13.2984,13.3062,142000.0
2007-08-30 13:30:00,17.05,17.07,17.01,17.07,266400.0,13.2984,13.314,13.2672,13.314,266400.0
2007-08-30 14:00:00,17.08,17.08,17.0,17.0,105200.0,13.3218,13.3218,13.2594,13.2594,105200.0
2007-08-30 14:30:00,16.99,16.99,16.9,16.93,808400.0,13.2516,13.2516,13.1814,13.2048,808400.0
2007-08-30 15:00:00,16.92,17.06,16.92,17.03,461600.0,13.197,13.3062,13.197,13.2828,461600.0
2007-08-30 15:30:00,17.04,17.04,16.95,17.0,322800.0,13.2906,13.2906,13.2204,13.2594,322800.0
2007-08-30 16:00:00,17.0,17.0,16.98,16.98,16800.0,13.2594,13.2594,13.2438,13.2438,16800.0
2007-08-31 09:30:00,17.1,17.22,17.1,17.19,661200.0,13.3374,13.431,13.3374,13.4076,661200.0
2007-08-31 10:00:00,17.19,17.23,17.08,17.14,1526000.0,13.4076,13.4388,13.3218,13.3686,1526000.0
2007-08-31 10:30:00,17.14,17.19,17.12,17.13,118800.0,13.3686,13.4076,13.353,13.3608,118800.0
2007-08-31 11:00:00,17.11,17.14,17.06,17.11,405200.0,13.3452,13.3686,13.3062,13.3452,405200.0
2007-08-31 11:30:00,17.11,17.17,17.1,17.16,246800.0,13.3452,13.392,13.3374,13.3842,246800.0
2007-08-31 12:00:00,17.15,17.18,17.13,17.17,154000.0,13.3764,13.3998,13.3608,13.392,154000.0
2007-08-31 12:30:00,17.17,17.23,17.17,17.2,947600.0,13.392,13.4388,13.392,13.4154,947600.0
2007-08-31 13:00:00,17.2,17.21,17.17,17.21,292000.0,13.4154,13.4232,13.392,13.4232,292000.0
2007-08-31 13:30:00,17.2,17.2,17.16,17.19,318400.0,13.4154,13.4154,13.3842,13.4076,318400.0
2007-08-31 14:00:00,17.2,17.22,17.19,17.2,228800.0,13.4154,13.431,13.4076,13.4154,228800.0
2007-08-31 14:30:00,17.19,17.21,17.18,17.18,264400.0,13.4076,13.4232,13.3998,13.3998,264400.0
2007-08-31 15:00:00,17.19,17.24,17.18,17.23,981600.0,13.4076,13.4466,13.3998,13.4388,981600.0
2007-08-31 15:30:00,17.23,17.28,17.15,17.19,1138400.0,13.4388,13.4778,13.3764,13.4076,1138400.0
2007-08-31 16:00:00,17.2,17.22,16.98,17.22,222400.0,13.4154,13.431,13.2438,13.431,222400.0
2007-09-04 09:30:00,17.16,17.25,17.15,17.25,711200.0,13.3842,13.4544,13.3764,13.4544,711200.0
2007-09-04 10:00:00,17.25,17.3,17.23,17.29,604800.0,13.4544,13.4934,13.4388,13.4856,604800.0
2007-09-04 10:30:00,17.29,17.33,17.29,17.3,519600.0,13.4856,13.5168,13.4856,13.4934,519600.0
2007-09-04 11:00:00,17.31,17.36,17.29,17.33,787600.0,13.5012,13.5401,13.4856,13.5168,787600.0
2007-09-04 11:30:00,17.33,17.34,17.33,17.33,184800.0,13.5168,13.5246,13.5168,13.5168,184800.0
2007-09-04 12:00:00,17.33,17.33,17.29,17.32,554000.0,13.5168,13.5168,13.4856,13.509,554000.0
2007-09-04 12:30:00,17.32,17.35,17.32,17.32,408800.0,13.509,13.5324,13.509,13.509,408800.0
2007-09-04 13:00:00,17.33,17.37,17.31,17.34,212800.0,13.5168,13.5479,13.5012,13.5246,212800.0
2007-09-04 13:30:00,17.34,17.36,17.32,17.35,222800.0,13.5246,13.5401,13.509,13.5324,222800.0
2007-09-04 14:00:00,17.35,17.42,17.34,17.41,239600.0,13.5324,13.5869,13.5246,13.5791,239600.0
2007-09-04 14:30:00,17.41,17.44,17.4,17.42,539600.0,13.5791,13.6025,13.5713,13.5869,539600.0
2007-09-04 15:00:00,17.42,17.47,17.42,17.47,337600.0,13.5869,13.6259,13.5869,13.6259,337600.0
2007-09-04 15:30:00,17.47,17.49,17.34,17.36,1068400.0,13.6259,13.6415,13.5246,13.5401,1068400.0
2007-09-04 16:00:00,17.33,17.35,17.31,17.31,49600.0,13.5168,13.5324,13.5012,13.5012,49600.0
2007-09-05 09:30:00,17.26,17.27,17.18,17.19,525600.0,13.4622,13.47,13.3998,13.4076,525600.0
2007-09-05 10:00:00,17.19,17.2,17.11,17.2,677600.0,13.4076,13.4154,13.3452,13.4154,677600.0
2007-09-05 10:30:00,17.2,17.23,17.17,17.21,349200.0,13.4154,13.4388,13.392,13.4232,349200.0
2007-09-05 11:00:00,17.2,17.2,17.15,17.18,571200.0,13.4154,13.4154,13.3764,13.3998,571200.0
2007-09-05 11:30:00,17.17,17.18,17.12,17.16,430400.0,13.392,13.3998,13.353,13.3842,430400.0
2007-09-05 12:00:00,17.17,17.22,17.16,17.21,249600.0,13.392,13.431,13.3842,13.4232,249600.0
2007-09-05 12:30:00,17.21,17.21,17.17,17.2,131200.0,13.4232,13.4232,13.392,13.4154,131200.0
2007-09-05 13:00:00,17.2,17.23,17.17,17.17,262800.0,13.4154,13.4388,13.392,13.392,262800.0
2007-09-05 13:30:00,17.17,17.19,17.17,17.18,217600.0,13.392,13.4076,13.392,13.3998,217600.0
2007-09-05 14:00:00,17.19,17.21,17.1,17.11,914000.0,13.4076,13.4232,13.3374,13.3452,914000.0
2007-09-05 14:30:00,17.12,17.17,17.1,17.16,278000.0,13.353,13.392,13.3374,13.3842,278000.0
2007-09-05 15:00:00,17.17,17.2,17.15,17.16,397200.0,13.392,13.4154,13.3764,13.3842,397200.0
2007-09-05 15:30:00,17.16,17.22,17.13,17.16,750800.0,13.3842,13.431,13.3608,13.3842,750800.0
2007-09-05 16:00:00,17.16,17.19,17.16,17.17,53600.0,13.3842,13.4076,13.3842,13.392,53600.0
2007-09-06 09:30:00,17.26,17.3,17.16,17.17,1072800.0,13.4622,13.4934,13.3842,13.392,1072800.0
2007-09-06 10:00:00,17.17,17.18,17.07,17.1,1160000.0,13.392,13.3998,13.314,13.3374,1160000.0
2007-09-06 10:30:00,17.1,17.18,17.09,17.16,617600.0,13.3374,13.3998,13.3296,13.3842,617600.0
2007-09-06 11:00:00,17.16,17.21,17.11,17.2,452400.0,13.3842,13.4232,13.3452,13.4154,452400.0
2007-09-06 11:30:00,17.2,17.25,17.2,17.23,683200.0,13.4154,13.4544,13.4154,13.4388,683200.0
2007-09-06 12:00:00,17.23,17.29,17.2,17.26,723200.0,13.4388,13.4856,13.4154,13.4622,723200.0
2007-09-06 12:30:00,17.26,17.26,17.18,17.23,501200.0,13.4622,13.4622,13.3998,13.4388,501200.0
2007-09-06 13:00:00,17.23,17.24,17.15,17.16,404800.0,13.4388,13.4466,13.3764,13.3842,404800.0
2007-09-06 13:30:00,17.16,17.18,17.14,17.18,333200.0,13.3842,13.3998,13.3686,13.3998,333200.0
2007-09-06 14:00:00,17.18,17.2,17.15,17.17,353600.0,13.3998,13.4154,13.3764,13.392,353600.0
2007-09-06 14:30:00,17.17,17.21,17.16,17.2,349600.0,13.392,13.4232,13.3842,13.4154,349600.0
2007-09-06 15:00:00,17.2,17.23,17.19,17.2,512400.0,13.4154,13.4388,13.4076,13.4154,512400.0
2007-09-06 15:30:00,17.2,17.22,17.18,17.21,330400.0,13.4154,13.431,13.3998,13.4232,330400.0
2007-09-06 16:00:00,17.21,17.21,17.21,17.21,400.0,13.4232,13.4232,13.4232,13.4232,400.0
2007-09-07 09:30:00,16.92,16.97,16.9,16.93,754800.0,13.197,13.236,13.1814,13.2048,754800.0
2007-09-07 10:00:00,16.94,16.98,16.89,16.93,818800.0,13.2126,13.2438,13.1736,13.2048,818800.0
2007-09-07 10:30:00,16.93,16.93,16.82,16.83,694000.0,13.2048,13.2048,13.119,13.1268,694000.0
2007-09-07 11:00:00,16.84,16.86,16.8,16.8,515200.0,13.1346,13.1502,13.1034,13.1034,515200.0
2007-09-07 11:30:00,16.8,16.9,16.8,16.9,656000.0,13.1034,13.1814,13.1034,13.1814,656000.0
2007-09-07 12:00:00,16.9,16.9,16.85,16.89,530400.0,13.1814,13.1814,13.1424,13.1736,530400.0
2007-09-07 12:30:00,16.89,16.92,16.86,16.88,671600.0,13.1736,13.197,13.1502,13.1658,671600.0
2007-09-07 13:00:00,16.88,16.95,16.88,16.92,443200.0,13.1658,13.2204,13.1658,13.197,443200.0
2007-09-07 13:30:00,16.91,16.93,16.85,16.86,394400.0,13.1892,13.2048,13.1424,13.1502,394400.0
2007-09-07 14:00:00,16.85,16.89,16.84,16.88,970400.0,13.1424,13.1736,13.1346,13.1658,970400.0
2007-09-07 14:30:00,16.88,16.89,16.82,16.82,672400.0,13.1658,13.1736,13.119,13.119,672400.0
2007-09-07 15:00:00,16.82,16.91,16.81,16.85,817600.0,13.119,13.1892,13.1112,13.1424,817600.0
2007-09-07 15:30:00,16.85,16.89,16.81,16.87,1064400.0,13.1424,13.1736,13.1112,13.158,1064400.0
2007-09-07 16:00:00,16.89,16.92,16.84,16.92,49600.0,13.1736,13.197,13.1346,13.197,49600.0
2007-09-10 09:30:00,17.0,17.0,16.86,16.86,279200.0,13.2594,13.2594,13.1502,13.1502,279200.0
2007-09-10 10:00:00,16.85,16.87,16.74,16.74,522000.0,13.1424,13.158,13.0566,13.0566,522000.0
2007-09-10 10:30:00,16.73,16.76,16.66,16.72,511200.0,13.0488,13.0722,12.9942,13.041,511200.0
2007-09-10 11:00:00,16.73,16.73,16.55,16.59,483200.0,13.0488,13.0488,12.9084,12.9396,483200.0
2007-09-10 11:30:00,16.59,16.66,16.53,16.65,406800.0,12.9396,12.9942,12.8928,12.9864,406800.0
2007-09-10 12:00:00,16.65,16.69,16.62,16.69,97200.0,12.9864,13.0176,12.963,13.0176,97200.0
2007-09-10 12:30:00,16.7,16.71,16.64,16.66,174800.0,13.0254,13.0332,12.9786,12.9942,174800.0
2007-09-10 13:00:00,16.65,16.72,16.64,16.71,228800.0,12.9864,13.041,12.9786,13.0332,228800.0
2007-09-10 13:30:00,16.71,16.75,16.7,16.71,270800.0,13.0332,13.0644,13.0254,13.0332,270800.0
2007-09-10 14:00:00,16.71,16.79,16.67,16.79,142000.0,13.0332,13.0956,13.002,13.0956,142000.0
2007-09-10 14:30:00,16.79,16.83,16.76,16.8,443600.0,13.0956,13.1268,13.0722,13.1034,443600.0
2007-09-10 15:00:00,16.79,16.91,16.75,16.86,440800.0,13.0956,13.1892,13.0644,13.1502,440800.0
2007-09-10 15:30:00,16.84,16.86,16.73,16.73,367200.0,13.1346,13.1502,13.0488,13.0488,367200.0
2007-09-10 16:00:00,16.74,16.74,16.71,16.73,110400.0,13.0566,13.0566,13.0332,13.0488,110400.0
2007-09-11 09:30:00,16.85,16.94,16.72,16.93,675600.0,13.1424,13.2126,13.041,13.2048,675600.0
2007-09-11 10:00:00,16.92,16.95,16.85,16.93,570400.0,13.197,13.2204,13.1424,13.2048,570400.0
2007-09-11 10:30:00,16.93,16.96,16.91,16.93,293200.0,13.2048,13.2282,13.1892,13.2048,293200.0
2007-09-11 11:00:00,16.93,16.93,16.87,16.92,486400.0,13.2048,13.2048,13.158,13.197,486400.0
2007-09-11 11:30:00,16.92,16.93,16.88,16.88,222400.0,13.197,13.2048,13.1658,13.1658,222400.0
2007-09-11 12:00:00,16.88,16.91,16.85,16.9,132400.0,13.1658,13.1892,13.1424,13.1814,132400.0
2007-09-11 12:30:00,16.9,16.93,16.89,16.92,49200.0,13.1814,13.2048,13.1736,13.197,49200.0
2007-09-11 13:00:00,16.93,16.93,16.87,16.9,101200.0,13.2048,13.2048,13.158,13.1814,101200.0
2007-09-11 13:30:00,16.9,16.94,16.88,16.92,265600.0,13.1814,13.2126,13.1658,13.197,265600.0
2007-09-11 14:00:00,16.92,16.99,16.92,16.99,181600.0,13.197,13.2516,13.197,13.2516,181600.0
2007-09-11 14:30:00,16.99,16.99,16.95,16.98,174400.0,13.2516,13.2516,13.2204,13.2438,174400.0
2007-09-11 15:00:00,16.98,17.04,16.96,17.0,501600.0,13.2438,13.2906,13.2282,13.2594,501600.0
2007-09-11 15:30:00,17.0,17.03,16.94,17.02,471600.0,13.2594,13.2828,13.2126,13.275,471600.0
2007-09-11 16:00:00,17.04,17.04,17.04,17.04,400.0,13.2906,13.2906,13.2906,13.2906,400.0
2007-09-12 09:30:00,16.97,17.06,16.95,17.04,684000.0,13.236,13.3062,13.2204,13.2906,684000.0
2007-09-12 10:00:00,17.03,17.04,16.98,17.03,542000.0,13.2828,13.2906,13.2438,13.2828,542000.0
2007-09-12 10:30:00,17.04,17.06,17.01,17.01,550800.0,13.2906,13.3062,13.2672,13.2672,550800.0
2007-09-12 11:00:00,17.01,17.09,17.0,17.06,581200.0,13.2672,13.3296,13.2594,13.3062,581200.0
2007-09-12 11:30:00,17.06,17.06,17.03,17.04,1423200.0,13.3062,13.3062,13.2828,13.2906,1423200.0
2007-09-12 12:00:00,17.03,17.06,16.98,16.99,392800.0,13.2828,13.3062,13.2438,13.2516,392800.0
2007-09-12 12:30:00,16.99,17.02,16.98,17.0,230800.0,13.2516,13.275,13.2438,13.2594,230800.0
2007-09-12 13:00:00,16.99,17.0,16.93,16.97,257600.0,13.2516,13.2594,13.2048,13.236,257600.0
2007-09-12 13:30:00,16.97,17.04,16.96,17.02,223200.0,13.236,13.2906,13.2282,13.275,223200.0
2007-09-12 14:00:00,17.03,17.08,17.0,17.02,348000.0,13.2828,13.3218,13.2594,13.275,348000.0
2007-09-12 14:30:00,17.01,17.05,16.99,17.05,699200.0,13.2672,13.2984,13.2516,13.2984,699200.0
2007-09-12 15:00:00,17.05,17.05,16.96,16.96,181600.0,13.2984,13.2984,13.2282,13.2282,181600.0
2007-09-12 15:30:00,16.96,16.99,16.93,16.94,695200.0,13.2282,13.2516,13.2048,13.2126,695200.0
2007-09-12 16:00:00,16.94,17.2,16.92,16.97,145600.0,13.2126,13.4154,13.197,13.236,145600.0
2007-09-13 09:30:00,17.01,17.08,16.9,16.92,458400.0,13.2672,13.3218,13.1814,13.197,458400.0
2007-09-13 10:00:00,16.93,16.95,16.89,16.91,1154000.0,13.2048,13.2204,13.1736,13.1892,1154000.0
2007-09-13 10:30:00,16.91,16.99,16.91,16.97,538800.0,13.1892,13.2516,13.1892,13.236,538800.0
2007-09-13 11:00:00,16.97,17.01,16.95,17.0,902000.0,13.236,13.2672,13.2204,13.2594,902000.0
2007-09-13 11:30:00,17.0,17.0,16.95,16.99,603200.0,13.2594,13.2594,13.2204,13.2516,603200.0
2007-09-13 12:00:00,16.99,17.01,16.96,17.0,487200.0,13.2516,13.2672,13.2282,13.2594,487200.0
2007-09-13 12:30:00,17.0,17.02,16.99,17.02,230000.0,13.2594,13.275,13.2516,13.275,230000.0
2007-09-13 13:00:00,17.02,17.13,17.02,17.1,350800.0,13.275,13.3608,13.275,13.3374,350800.0
2007-09-13 13:30:00,17.1,17.12,17.09,17.09,646400.0,13.3374,13.353,13.3296,13.3296,646400.0
2007-09-13 14:00:00,17.09,17.11,17.06,17.06,203200.0,13.3296,13.3452,13.3062,13.3062,203200.0
2007-09-13 14:30:00,17.06,17.11,17.06,17.09,67200.0,13.3062,13.3452,13.3062,13.3296,67200.0
2007-09-13 15:00:00,17.11,17.12,17.03,17.06,570000.0,13.3452,13.353,13.2828,13.3062,570000.0
2007-09-13 15:30:00,17.05,17.07,16.96,16.99,339200.0,13.2984,13.314,13.2282,13.2516,339200.0
2007-09-13 16:00:00,16.98,16.98,16.96,16.96,26400.0,13.2438,13.2438,13.2282,13.2282,26400.0
2007-09-14 09:30:00,16.84,16.91,16.76,16.88,544800.0,13.1346,13.1892,13.0722,13.1658,544800.0
2007-09-14 10:00:00,16.88,16.96,16.87,16.92,520400.0,13.1658,13.2282,13.158,13.197,520400.0
2007-09-14 10:30:00,16.92,16.98,16.92,16.94,260400.0,13.197,13.2438,13.197,13.2126,260400.0
2007-09-14 11:00:00,16.94,16.96,16.9,16.95,201600.0,13.2126,13.2282,13.1814,13.2204,201600.0
2007-09-14 11:30:00,16.94,17.03,16.94,17.02,268400.0,13.2126,13.2828,13.2126,13.275,268400.0
2007-09-14 12:00:00,17.02,17.05,16.99,17.0,186400.0,13.275,13.2984,13.2516,13.2594,186400.0
2007-09-14 12:30:00,17.01,17.02,16.96,16.98,178800.0,13.2672,13.275,13.2282,13.2438,178800.0
2007-09-14 13:00:00,16.97,17.04,16.96,17.03,365200.0,13.236,13.2906,13.2282,13.2828,365200.0
2007-09-14 13:30:00,17.03,17.04,16.99,17.03,282400.0,13.2828,13.2906,13.2516,13.2828,282400.0
2007-09-14 14:00:00,17.04,17.05,16.99,17.01,304000.0,13.2906,13.2984,13.2516,13.2672,304000.0
2007-09-14 14:30:00,17.01,17.03,16.95,16.97,201200.0,13.2672,13.2828,13.2204,13.236,201200.0
2007-09-14 15:00:00,16.98,17.02,16.96,17.01,318000.0,13.2438,13.275,13.2282,13.2672,318000.0
2007-09-14 15:30:00,17.01,17.07,17.0,17.04,838000.0,13.2672,13.314,13.2594,13.2906,838000.0
2007-09-14 16:00:00,17.04,17.14,17.04,17.04,359600.0,13.2906,13.3686,13.2906,13.2906,359600.0
2007-09-17 09:30:00,16.99,17.05,16.96,16.98,379600.0,13.2516,13.2984,13.2282,13.2438,379600.0
2007-09-17 10:00:00,16.98,17.02,16.96,16.97,932000.0,13.2438,13.275,13.2282,13.236,932000.0
2007-09-17 10:30:00,16.97,16.97,16.91,16.93,352400.0,13.236,13.236,13.1892,13.2048,352400.0
2007-09-17 11:00:00,16.93,16.96,16.93,16.93,264000.0,13.2048,13.2282,13.2048,13.2048,264000.0
2007-09-17 11:30:00,16.93,16.94,16.89,16.91,195200.0,13.2048,13.2126,13.1736,13.1892,195200.0
2007-09-17 12:00:00,16.91,16.92,16.89,16.92,112400.0,13.1892,13.197,13.1736,13.197,112400.0
2007-09-17 12:30:00,16.91,16.95,16.91,16.95,102000.0,13.1892,13.2204,13.1892,13.2204,102000.0
2007-09-17 13:00:00,16.95,16.97,16.93,16.93,203200.0,13.2204,13.236,13.2048,13.2048,203200.0
2007-09-17 13:30:00,16.93,16.94,16.9,16.91,104800.0,13.2048,13.2126,13.1814,13.1892,104800.0
2007-09-17 14:00:00,16.91,16.93,16.9,16.93,184400.0,13.1892,13.2048,13.1814,13.2048,184400.0
2007-09-17 14:30:00,16.93,16.95,16.9,16.91,602000.0,13.2048,13.2204,13.1814,13.1892,602000.0
2007-09-17 15:00:00,16.9,17.0,16.9,16.97,377200.0,13.1814,13.2594,13.1814,13.236,377200.0
2007-09-17 15:30:00,16.96,16.96,16.9,16.9,298400.0,13.2282,13.2282,13.1814,13.1814,298400.0
2007-09-17 16:00:00,16.91,16.92,16.91,16.92,2000.0,13.1892,13.197,13.1892,13.197,2000.0
2007-09-18 09:30:00,17.01,17.02,16.89,16.93,519200.0,13.2672,13.275,13.1736,13.2048,519200.0
2007-09-18 10:00:00,16.93,17.0,16.93,17.0,326800.0,13.2048,13.2594,13.2048,13.2594,326800.0
2007-09-18 10:30:00,17.0,17.05,16.99,17.05,210400.0,13.2594,13.2984,13.2516,13.2984,210400.0
2007-09-18 11:00:00,17.04,17.11,17.01,17.05,416000.0,13.2906,13.3452,13.2672,13.2984,416000.0
2007-09-18 11:30:00,17.06,17.06,17.04,17.05,102800.0,13.3062,13.3062,13.2906,13.2984,102800.0
2007-09-18 12:00:00,17.05,17.06,17.02,17.03,171600.0,13.2984,13.3062,13.275,13.2828,171600.0
2007-09-18 12:30:00,17.03,17.06,17.03,17.04,538000.0,13.2828,13.3062,13.2828,13.2906,538000.0
2007-09-18 13:00:00,17.04,17.05,17.0,17.03,576800.0,13.2906,13.2984,13.2594,13.2828,576800.0
2007-09-18 13:30:00,17.03,17.07,17.03,17.07,65600.0,13.2828,13.314,13.2828,13.314,65600.0
2007-09-18 14:00:00,17.06,17.5,16.88,17.28,2048800.0,13.3062,13.6493,13.1658,13.4778,2048800.0
2007-09-18 14:30:00,17.28,17.45,17.28,17.4,1186000.0,13.4778,13.6103,13.4778,13.5713,1186000.0
2007-09-18 15:00:00,17.39,17.46,17.35,17.45,568800.0,13.5635,13.6181,13.5324,13.6103,568800.0
2007-09-18 15:30:00,17.45,17.56,17.45,17.53,1217600.0,13.6103,13.6961,13.6103,13.6727,1217600.0
2007-09-18 16:00:00,17.54,17.55,17.54,17.55,22400.0,13.6805,13.6883,13.6805,13.6883,22400.0
2007-09-19 09:30:00,17.73,17.83,17.72,17.8,1138800.0,13.8287,13.9067,13.8209,13.8833,1138800.0
2007-09-19 10:00:00,17.8,17.83,17.77,17.81,686800.0,13.8833,13.9067,13.8599,13.8911,686800.0
2007-09-19 10:30:00,17.81,17.85,17.77,17.84,219200.0,13.8911,13.9223,13.8599,13.9145,219200.0
2007-09-19 11:00:00,17.85,17.91,17.84,17.91,1588000.0,13.9223,13.9691,13.9145,13.9691,1588000.0
2007-09-19 11:30:00,17.91,17.91,17.84,17.86,2435200.0,13.9691,13.9691,13.9145,13.9301,2435200.0
2007-09-19 12:00:00,17.85,17.88,17.84,17.85,3712800.0,13.9223,13.9457,13.9145,13.9223,3712800.0
2007-09-19 12:30:00,17.85,17.87,17.83,17.85,2371600.0,13.9223,13.9379,13.9067,13.9223,2371600.0
2007-09-19 13:00:00,17.85,17.86,17.77,17.79,677200.0,13.9223,13.9301,13.8599,13.8755,677200.0
2007-09-19 13:30:00,17.79,17.81,17.76,17.77,699200.0,13.8755,13.8911,13.8521,13.8599,699200.0
2007-09-19 14:00:00,17.77,17.78,17.69,17.74,905200.0,13.8599,13.8677,13.7975,13.8365,905200.0
2007-09-19 14:30:00,17.74,17.81,17.72,17.79,1882400.0,13.8365,13.8911,13.8209,13.8755,1882400.0
2007-09-19 15:00:00,17.79,17.82,17.77,17.8,1502400.0,13.8755,13.8989,13.8599,13.8833,1502400.0
2007-09-19 15:30:00,17.8,17.81,17.76,17.76,2047200.0,13.8833,13.8911,13.8521,13.8521,2047200.0
2007-09-19 16:00:00,17.76,17.78,17.75,17.78,464800.0,13.8521,13.8677,13.8443,13.8677,464800.0
2007-09-20 09:30:00,17.73,17.75,17.63,17.73,594400.0,13.8287,13.8443,13.7507,13.8287,594400.0
2007-09-20 10:00:00,17.72,17.78,17.7,17.74,519600.0,13.8209,13.8677,13.8053,13.8365,519600.0
2007-09-20 10:30:00,17.73,17.75,17.68,17.73,571600.0,13.8287,13.8443,13.7897,13.8287,571600.0
2007-09-20 11:00:00,17.72,17.76,17.71,17.72,372800.0,13.8209,13.8521,13.8131,13.8209,372800.0
2007-09-20 11:30:00,17.73,17.74,17.69,17.71,221600.0,13.8287,13.8365,13.7975,13.8131,221600.0
2007-09-20 12:00:00,17.72,17.75,17.68,17.69,455200.0,13.8209,13.8443,13.7897,13.7975,455200.0
2007-09-20 12:30:00,17.68,17.71,17.67,17.71,381600.0,13.7897,13.8131,13.7819,13.8131,381600.0
2007-09-20 13:00:00,17.71,17.71,17.65,17.67,341200.0,13.8131,13.8131,13.7663,13.7819,341200.0
2007-09-20 13:30:00,17.67,17.71,17.64,17.69,271200.0,13.7819,13.8131,13.7585,13.7975,271200.0
2007-09-20 14:00:00,17.68,17.7,17.63,17.63,379200.0,13.7897,13.8053,13.7507,13.7507,379200.0
2007-09-20 14:30:00,17.63,17.64,17.55,17.58,567200.0,13.7507,13.7585,13.6883,13.7117,567200.0
2007-09-20 15:00:00,17.58,17.65,17.54,17.63,550400.0,13.7117,13.7663,13.6805,13.7507,550400.0
2007-09-20 15:30:00,17.63,17.67,17.61,17.62,366400.0,13.7507,13.7819,13.7351,13.7429,366400.0
2007-09-20 16:00:00,17.63,17.64,17.63,17.64,1600.0,13.7507,13.7585,13.7507,13.7585,1600.0
2007-09-21 09:30:00,17.7,17.75,17.65,17.69,605200.0,13.8053,13.8443,13.7663,13.7975,605200.0
2007-09-21 10:00:00,17.69,17.74,17.69,17.7,300800.0,13.7975,13.8365,13.7975,13.8053,300800.0
2007-09-21 10:30:00,17.69,17.71,17.68,17.71,368000.0,13.7975,13.8131,13.7897,13.8131,368000.0
2007-09-21 11:00:00,17.72,17.78,17.71,17.78,1585600.0,13.8209,13.8677,13.8131,13.8677,1585600.0
2007-09-21 11:30:00,17.78,17.78,17.74,17.75,438000.0,13.8677,13.8677,13.8365,13.8443,438000.0
2007-09-21 12:00:00,17.75,17.75,17.71,17.73,168400.0,13.8443,13.8443,13.8131,13.8287,168400.0
2007-09-21 12:30:00,17.73,17.76,17.71,17.71,166000.0,13.8287,13.8521,13.8131,13.8131,166000.0
2007-09-21 13:00:00,17.71,17.72,17.7,17.71,192000.0,13.8131,13.8209,13.8053,13.8131,192000.0
2007-09-21 13:30:00,17.72,17.72,17.66,17.66,111600.0,13.8209,13.8209,13.7741,13.7741,111600.0
2007-09-21 14:00:00,17.66,17.67,17.65,17.67,250800.0,13.7741,13.7819,13.7663,13.7819,250800.0
2007-09-21 14:30:00,17.67,17.68,17.64,17.67,245200.0,13.7819,13.7897,13.7585,13.7819,245200.0
2007-09-21 15:00:00,17.67,17.7,17.65,17.68,250000.0,13.7819,13.8053,13.7663,13.7897,250000.0
2007-09-21 15:30:00,17.68,17.69,17.64,17.66,393200.0,13.7897,13.7975,13.7585,13.7741,393200.0
2007-09-21 16:00:00,17.65,17.65,17.6,17.6,81200.0,13.7663,13.7663,13.7273,13.7273,81200.0
2007-09-24 09:30:00,17.65,17.73,17.58,17.59,297200.0,13.7663,13.8287,13.7117,13.7195,297200.0
2007-09-24 10:00:00,17.59,17.68,17.54,17.68,855200.0,13.7195,13.7897,13.6805,13.7897,855200.0
2007-09-24 10:30:00,17.68,17.7,17.63,17.66,384800.0,13.7897,13.8053,13.7507,13.7741,384800.0
2007-09-24 11:00:00,17.66,17.71,17.65,17.68,431600.0,13.7741,13.8131,13.7663,13.7897,431600.0
2007-09-24 11:30:00,17.67,17.68,17.64,17.66,278000.0,13.7819,13.7897,13.7585,13.7741,278000.0
2007-09-24 12:00:00,17.66,17.68,17.65,17.65,392000.0,13.7741,13.7897,13.7663,13.7663,392000.0
2007-09-24 12:30:00,17.66,17.66,17.61,17.62,287600.0,13.7741,13.7741,13.7351,13.7429,287600.0
2007-09-24 13:00:00,17.62,17.63,17.51,17.54,318800.0,13.7429,13.7507,13.6571,13.6805,318800.0
2007-09-24 13:30:00,17.52,17.53,17.48,17.52,601200.0,13.6649,13.6727,13.6337,13.6649,601200.0
2007-09-24 14:00:00,17.52,17.54,17.48,17.48,483600.0,13.6649,13.6805,13.6337,13.6337,483600.0
2007-09-24 14:30:00,17.47,17.5,17.46,17.49,541600.0,13.6259,13.6493,13.6181,13.6415,541600.0
2007-09-24 15:00:00,17.48,17.51,17.44,17.51,464800.0,13.6337,13.6571,13.6025,13.6571,464800.0
2007-09-24 15:30:00,17.51,17.51,17.47,17.49,436800.0,13.6571,13.6571,13.6259,13.6415,436800.0
2007-09-24 16:00:00,17.5,17.52,17.5,17.52,14000.0,13.6493,13.6649,13.6493,13.6649,14000.0
2007-09-25 09:30:00,17.39,17.4,17.29,17.34,1528800.0,13.5635,13.5713,13.4856,13.5246,1528800.0
2007-09-25 10:00:00,17.34,17.43,17.29,17.38,1018000.0,13.5246,13.5947,13.4856,13.5557,1018000.0
2007-09-25 10:30:00,17.38,17.42,17.36,17.36,401600.0,13.5557,13.5869,13.5401,13.5401,401600.0
2007-09-25 11:00:00,17.36,17.41,17.34,17.35,520000.0,13.5401,13.5791,13.5246,13.5324,520000.0
2007-09-25 11:30:00,17.35,17.37,17.33,17.35,368800.0,13.5324,13.5479,13.5168,13.5324,368800.0
2007-09-25 12:00:00,17.35,17.37,17.34,17.37,399200.0,13.5324,13.5479,13.5246,13.5479,399200.0
2007-09-25 12:30:00,17.37,17.4,17.35,17.38,408000.0,13.5479,13.5713,13.5324,13.5557,408000.0
2007-09-25 13:00:00,17.38,17.44,17.37,17.42,916000.0,13.5557,13.6025,13.5479,13.5869,916000.0
2007-09-25 13:30:00,17.43,17.43,17.38,17.41,334400.0,13.5947,13.5947,13.5557,13.5791,334400.0
2007-09-25 14:00:00,17.41,17.42,17.37,17.41,556800.0,13.5791,13.5869,13.5479,13.5791,556800.0
2007-09-25 14:30:00,17.4,17.46,17.39,17.46,284400.0,13.5713,13.6181,13.5635,13.6181,284400.0
2007-09-25 15:00:00,17.46,17.47,17.41,17.44,474800.0,13.6181,13.6259,13.5791,13.6025,474800.0
2007-09-25 15:30:00,17.44,17.46,17.4,17.46,1031600.0,13.6025,13.6181,13.5713,13.6181,1031600.0
2007-09-25 16:00:00,17.46,17.46,17.44,17.46,30000.0,13.6181,13.6181,13.6025,13.6181,30000.0
2007-09-26 09:30:00,17.5,17.54,17.46,17.52,588400.0,13.6733,13.7045,13.642,13.6889,588400.0
2007-09-26 10:00:00,17.51,17.58,17.51,17.56,432800.0,13.6811,13.7358,13.6811,13.7201,432800.0
2007-09-26 10:30:00,17.56,17.56,17.5,17.53,416000.0,13.7201,13.7201,13.6733,13.6967,416000.0
2007-09-26 11:00:00,17.54,17.61,17.54,17.59,246000.0,13.7045,13.7592,13.7045,13.7436,246000.0
2007-09-26 11:30:00,17.59,17.59,17.57,17.58,137600.0,13.7436,13.7436,13.728,13.7358,137600.0
2007-09-26 12:00:00,17.58,17.58,17.56,17.57,114000.0,13.7358,13.7358,13.7201,13.728,114000.0
2007-09-26 12:30:00,17.58,17.58,17.55,17.55,55200.0,13.7358,13.7358,13.7123,13.7123,55200.0
2007-09-26 13:00:00,17.55,17.56,17.54,17.55,130000.0,13.7123,13.7201,13.7045,13.7123,130000.0
2007-09-26 13:30:00,17.55,17.55,17.43,17.45,658400.0,13.7123,13.7123,13.6186,13.6342,658400.0
2007-09-26 14:00:00,17.45,17.5,17.45,17.48,320800.0,13.6342,13.6733,13.6342,13.6576,320800.0
2007-09-26 14:30:00,17.47,17.52,17.45,17.5,656000.0,13.6498,13.6889,13.6342,13.6733,656000.0
2007-09-26 15:00:00,17.5,17.58,17.48,17.55,392000.0,13.6733,13.7358,13.6576,13.7123,392000.0
2007-09-26 15:30:00,17.55,17.56,17.5,17.52,486000.0,13.7123,13.7201,13.6733,13.6889,486000.0
2007-09-26 16:00:00,17.51,17.53,17.51,17.51,38000.0,13.6811,13.6967,13.6811,13.6811,38000.0
2007-09-27 09:30:00,17.61,17.61,17.55,17.56,350000.0,13.7592,13.7592,13.7123,13.7201,350000.0
2007-09-27 10:00:00,17.55,17.61,17.54,17.57,743600.0,13.7123,13.7592,13.7045,13.728,743600.0
2007-09-27 10:30:00,17.57,17.6,17.54,17.58,406000.0,13.728,13.7514,13.7045,13.7358,406000.0
2007-09-27 11:00:00,17.58,17.6,17.52,17.54,262000.0,13.7358,13.7514,13.6889,13.7045,262000.0
2007-09-27 11:30:00,17.54,17.56,17.53,17.55,372400.0,13.7045,13.7201,13.6967,13.7123,372400.0
2007-09-27 12:00:00,17.55,17.58,17.54,17.57,305200.0,13.7123,13.7358,13.7045,13.728,305200.0
2007-09-27 12:30:00,17.57,17.59,17.56,17.56,216000.0,13.728,13.7436,13.7201,13.7201,216000.0
2007-09-27 13:00:00,17.56,17.58,17.56,17.56,243200.0,13.7201,13.7358,13.7201,13.7201,243200.0
2007-09-27 13:30:00,17.57,17.58,17.54,17.56,306400.0,13.728,13.7358,13.7045,13.7201,306400.0
2007-09-27 14:00:00,17.56,17.61,17.56,17.6,487200.0,13.7201,13.7592,13.7201,13.7514,487200.0
2007-09-27 14:30:00,17.6,17.61,17.56,17.59,322800.0,13.7514,13.7592,13.7201,13.7436,322800.0
2007-09-27 15:00:00,17.59,17.62,17.59,17.6,389200.0,13.7436,13.767,13.7436,13.7514,389200.0
2007-09-27 15:30:00,17.6,17.61,17.58,17.6,401600.0,13.7514,13.7592,13.7358,13.7514,401600.0
2007-09-27 16:00:00,17.63,17.63,17.63,17.63,56000.0,13.7748,13.7748,13.7748,13.7748,56000.0
2007-09-28 09:30:00,17.58,17.65,17.58,17.62,414000.0,13.7358,13.7905,13.7358,13.767,414000.0
2007-09-28 10:00:00,17.62,17.64,17.48,17.49,1322800.0,13.767,13.7827,13.6576,13.6655,1322800.0
2007-09-28 10:30:00,17.48,17.52,17.44,17.5,849600.0,13.6576,13.6889,13.6264,13.6733,849600.0
2007-09-28 11:00:00,17.51,17.53,17.49,17.51,381200.0,13.6811,13.6967,13.6655,13.6811,381200.0
2007-09-28 11:30:00,17.51,17.52,17.48,17.52,412800.0,13.6811,13.6889,13.6576,13.6889,412800.0
2007-09-28 12:00:00,17.52,17.52,17.48,17.5,168000.0,13.6889,13.6889,13.6576,13.6733,168000.0
2007-09-28 12:30:00,17.5,17.52,17.5,17.52,83600.0,13.6733,13.6889,13.6733,13.6889,83600.0
2007-09-28 13:00:00,17.52,17.56,17.5,17.54,346400.0,13.6889,13.7201,13.6733,13.7045,346400.0
2007-09-28 13:30:00,17.54,17.57,17.54,17.56,338000.0,13.7045,13.728,13.7045,13.7201,338000.0
2007-09-28 14:00:00,17.56,17.59,17.5,17.51,308800.0,13.7201,13.7436,13.6733,13.6811,308800.0
2007-09-28 14:30:00,17.51,17.53,17.46,17.47,457600.0,13.6811,13.6967,13.642,13.6498,457600.0
2007-09-28 15:00:00,17.48,17.48,17.4,17.44,798000.0,13.6576,13.6576,13.5951,13.6264,798000.0
2007-09-28 15:30:00,17.44,17.47,17.42,17.43,1836800.0,13.6264,13.6498,13.6108,13.6186,1836800.0
2007-09-28 16:00:00,17.42,17.45,17.42,17.45,104800.0,13.6108,13.6342,13.6108,13.6342,104800.0
2007-10-01 09:30:00,17.49,17.61,17.43,17.6,493600.0,13.6655,13.7592,13.6186,13.7514,493600.0
2007-10-01 10:00:00,17.6,17.68,17.59,17.65,866400.0,13.7514,13.8139,13.7436,13.7905,866400.0
2007-10-01 10:30:00,17.65,17.67,17.64,17.67,241200.0,13.7905,13.8061,13.7827,13.8061,241200.0
2007-10-01 11:00:00,17.66,17.68,17.64,17.66,322800.0,13.7983,13.8139,13.7827,13.7983,322800.0
2007-10-01 11:30:00,17.67,17.77,17.67,17.76,438800.0,13.8061,13.8842,13.8061,13.8764,438800.0
2007-10-01 12:00:00,17.76,17.79,17.75,17.79,317600.0,13.8764,13.8999,13.8686,13.8999,317600.0
2007-10-01 12:30:00,17.78,17.79,17.75,17.76,303200.0,13.892,13.8999,13.8686,13.8764,303200.0
2007-10-01 13:00:00,17.76,17.83,17.75,17.83,846000.0,13.8764,13.9311,13.8686,13.9311,846000.0
2007-10-01 13:30:00,17.82,17.86,17.81,17.82,616800.0,13.9233,13.9545,13.9155,13.9233,616800.0
2007-10-01 14:00:00,17.82,17.87,17.82,17.83,593200.0,13.9233,13.9624,13.9233,13.9311,593200.0
2007-10-01 14:30:00,17.82,17.86,17.81,17.86,277200.0,13.9233,13.9545,13.9155,13.9545,277200.0
2007-10-01 15:00:00,17.86,17.87,17.83,17.85,256400.0,13.9545,13.9624,13.9311,13.9467,256400.0
2007-10-01 15:30:00,17.85,17.9,17.76,17.84,1283200.0,13.9467,13.9858,13.8764,13.9389,1283200.0
2007-10-01 16:00:00,17.83,17.84,17.8,17.81,188400.0,13.9311,13.9389,13.9077,13.9155,188400.0
2007-10-02 09:30:00,17.83,17.92,17.83,17.89,982800.0,13.9311,14.0014,13.9311,13.978,982800.0
2007-10-02 10:00:00,17.89,17.96,17.87,17.91,609200.0,13.978,14.0327,13.9624,13.9936,609200.0
2007-10-02 10:30:00,17.91,17.91,17.88,17.91,1284000.0,13.9936,13.9936,13.9702,13.9936,1284000.0
2007-10-02 11:00:00,17.91,17.92,17.87,17.92,646400.0,13.9936,14.0014,13.9624,14.0014,646400.0
2007-10-02 11:30:00,17.92,17.93,17.9,17.92,150800.0,14.0014,14.0092,13.9858,14.0014,150800.0
2007-10-02 12:00:00,17.92,17.92,17.88,17.89,293200.0,14.0014,14.0014,13.9702,13.978,293200.0
2007-10-02 12:30:00,17.89,17.89,17.85,17.87,612000.0,13.978,13.978,13.9467,13.9624,612000.0
2007-10-02 13:00:00,17.86,17.9,17.86,17.86,759600.0,13.9545,13.9858,13.9545,13.9545,759600.0
2007-10-02 13:30:00,17.86,17.91,17.84,17.9,719200.0,13.9545,13.9936,13.9389,13.9858,719200.0
2007-10-02 14:00:00,17.9,17.94,17.89,17.93,197200.0,13.9858,14.0171,13.978,14.0092,197200.0
2007-10-02 14:30:00,17.93,17.98,17.93,17.95,396800.0,14.0092,14.0483,14.0092,14.0249,396800.0
2007-10-02 15:00:00,17.95,17.96,17.93,17.94,271600.0,14.0249,14.0327,14.0092,14.0171,271600.0
2007-10-02 15:30:00,17.94,17.98,17.93,17.96,700800.0,14.0171,14.0483,14.0092,14.0327,700800.0
2007-10-02 16:00:00,17.96,17.96,17.95,17.95,11200.0,14.0327,14.0327,14.0249,14.0249,11200.0
2007-10-03 09:30:00,17.89,17.93,17.8,17.8,332000.0,13.978,14.0092,13.9077,13.9077,332000.0
2007-10-03 10:00:00,17.8,17.9,17.8,17.88,995200.0,13.9077,13.9858,13.9077,13.9702,995200.0
2007-10-03 10:30:00,17.89,17.92,17.84,17.91,341200.0,13.978,14.0014,13.9389,13.9936,341200.0
2007-10-03 11:00:00,17.9,17.95,17.9,17.92,287600.0,13.9858,14.0249,13.9858,14.0014,287600.0
2007-10-03 11:30:00,17.92,17.95,17.92,17.94,269200.0,14.0014,14.0249,14.0014,14.0171,269200.0
2007-10-03 12:00:00,17.93,17.94,17.92,17.93,227600.0,14.0092,14.0171,14.0014,14.0092,227600.0
2007-10-03 12:30:00,17.92,17.94,17.92,17.94,154800.0,14.0014,14.0171,14.0014,14.0171,154800.0
2007-10-03 13:00:00,17.94,17.95,17.85,17.86,191200.0,14.0171,14.0249,13.9467,13.9545,191200.0
2007-10-03 13:30:00,17.86,17.87,17.84,17.84,229200.0,13.9545,13.9624,13.9389,13.9389,229200.0
2007-10-03 14:00:00,17.85,17.85,17.78,17.82,328000.0,13.9467,13.9467,13.892,13.9233,328000.0
2007-10-03 14:30:00,17.82,17.84,17.79,17.82,752000.0,13.9233,13.9389,13.8999,13.9233,752000.0
2007-10-03 15:00:00,17.82,17.86,17.79,17.82,348000.0,13.9233,13.9545,13.8999,13.9233,348000.0
2007-10-03 15:30:00,17.82,17.86,17.79,17.86,266400.0,13.9233,13.9545,13.8999,13.9545,266400.0
2007-10-03 16:00:00,17.86,17.88,17.86,17.86,12000.0,13.9545,13.9702,13.9545,13.9545,12000.0
2007-10-04 09:30:00,17.9,17.91,17.79,17.8,670400.0,13.9858,13.9936,13.8999,13.9077,670400.0
2007-10-04 10:00:00,17.8,17.85,17.78,17.82,325200.0,13.9077,13.9467,13.892,13.9233,325200.0
2007-10-04 10:30:00,17.81,17.93,17.81,17.91,631200.0,13.9155,14.0092,13.9155,13.9936,631200.0
2007-10-04 11:00:00,17.91,17.91,17.9,17.9,192000.0,13.9936,13.9936,13.9858,13.9858,192000.0
2007-10-04 11:30:00,17.9,17.92,17.88,17.88,231600.0,13.9858,14.0014,13.9702,13.9702,231600.0
2007-10-04 12:00:00,17.88,17.88,17.86,17.88,54800.0,13.9702,13.9702,13.9545,13.9702,54800.0
2007-10-04 12:30:00,17.88,17.91,17.88,17.9,127600.0,13.9702,13.9936,13.9702,13.9858,127600.0
2007-10-04 13:00:00,17.9,17.9,17.86,17.9,388400.0,13.9858,13.9858,13.9545,13.9858,388400.0
2007-10-04 13:30:00,17.9,17.91,17.86,17.87,136000.0,13.9858,13.9936,13.9545,13.9624,136000.0
2007-10-04 14:00:00,17.87,17.89,17.86,17.86,402400.0,13.9624,13.978,13.9545,13.9545,402400.0
2007-10-04 14:30:00,17.86,17.87,17.84,17.87,376800.0,13.9545,13.9624,13.9389,13.9624,376800.0
2007-10-04 15:00:00,17.86,17.88,17.86,17.86,261200.0,13.9545,13.9702,13.9545,13.9545,261200.0
2007-10-04 15:30:00,17.86,17.89,17.86,17.88,1026800.0,13.9545,13.978,13.9545,13.9702,1026800.0
2007-10-04 16:00:00,17.89,17.89,17.89,17.89,8000.0,13.978,13.978,13.978,13.978,8000.0
2007-10-05 09:30:00,18.05,18.09,18.02,18.05,343600.0,14.103,14.1342,14.0796,14.103,343600.0
2007-10-05 10:00:00,18.04,18.07,18.0,18.0,172000.0,14.0952,14.1186,14.0639,14.0639,172000.0
2007-10-05 10:30:00,18.0,18.05,17.99,18.05,234800.0,14.0639,14.103,14.0561,14.103,234800.0
2007-10-05 11:00:00,18.05,18.13,18.05,18.11,245600.0,14.103,14.1655,14.103,14.1499,245600.0
2007-10-05 11:30:00,18.11,18.22,18.11,18.22,378400.0,14.1499,14.2358,14.1499,14.2358,378400.0
2007-10-05 12:00:00,18.22,18.23,18.18,18.18,888000.0,14.2358,14.2436,14.2046,14.2046,888000.0
2007-10-05 12:30:00,18.18,18.2,18.18,18.2,185200.0,14.2046,14.2202,14.2046,14.2202,185200.0
2007-10-05 13:00:00,18.2,18.21,18.17,18.18,156800.0,14.2202,14.228,14.1968,14.2046,156800.0
2007-10-05 13:30:00,18.18,18.23,18.18,18.21,354000.0,14.2046,14.2436,14.2046,14.228,354000.0
2007-10-05 14:00:00,18.21,18.24,18.2,18.22,389600.0,14.228,14.2514,14.2202,14.2358,389600.0
2007-10-05 14:30:00,18.22,18.27,18.21,18.25,474400.0,14.2358,14.2749,14.228,14.2593,474400.0
2007-10-05 15:00:00,18.25,18.28,18.24,18.25,834800.0,14.2593,14.2827,14.2514,14.2593,834800.0
2007-10-05 15:30:00,18.25,18.25,18.19,18.19,928800.0,14.2593,14.2593,14.2124,14.2124,928800.0
2007-10-05 16:00:00,18.2,18.22,18.19,18.21,60800.0,14.2202,14.2358,14.2124,14.228,60800.0
2007-10-08 09:30:00,18.17,18.21,18.14,18.15,199200.0,14.1968,14.228,14.1733,14.1811,199200.0
2007-10-08 10:00:00,18.15,18.23,18.15,18.19,479200.0,14.1811,14.2436,14.1811,14.2124,479200.0
2007-10-08 10:30:00,18.2,18.21,18.16,18.16,172400.0,14.2202,14.228,14.1889,14.1889,172400.0
2007-10-08 11:00:00,18.16,18.16,18.06,18.08,240000.0,14.1889,14.1889,14.1108,14.1264,240000.0
2007-10-08 11:30:00,18.08,18.11,18.06,18.11,252800.0,14.1264,14.1499,14.1108,14.1499,252800.0
2007-10-08 12:00:00,18.11,18.13,18.1,18.1,623600.0,14.1499,14.1655,14.1421,14.1421,623600.0
2007-10-08 12:30:00,18.1,18.14,18.1,18.13,309200.0,14.1421,14.1733,14.1421,14.1655,309200.0
2007-10-08 13:00:00,18.13,18.13,18.1,18.11,146000.0,14.1655,14.1655,14.1421,14.1499,146000.0
2007-10-08 13:30:00,18.11,18.11,18.07,18.08,120400.0,14.1499,14.1499,14.1186,14.1264,120400.0
2007-10-08 14:00:00,18.08,18.12,18.05,18.1,157600.0,14.1264,14.1577,14.103,14.1421,157600.0
2007-10-08 14:30:00,18.11,18.13,18.07,18.07,170000.0,14.1499,14.1655,14.1186,14.1186,170000.0
2007-10-08 15:00:00,18.08,18.13,18.07,18.1,91600.0,14.1264,14.1655,14.1186,14.1421,91600.0
2007-10-08 15:30:00,18.11,18.15,18.09,18.1,156400.0,14.1499,14.1811,14.1342,14.1421,156400.0
2007-10-08 16:00:00,18.09,18.09,18.09,18.09,21600.0,14.1342,14.1342,14.1342,14.1342,21600.0
2007-10-09 09:30:00,18.1,18.15,18.1,18.12,442800.0,14.1421,14.1811,14.1421,14.1577,442800.0
2007-10-09 10:00:00,18.13,18.13,18.04,18.07,278800.0,14.1655,14.1655,14.0952,14.1186,278800.0
2007-10-09 10:30:00,18.06,18.11,18.05,18.11,176000.0,14.1108,14.1499,14.103,14.1499,176000.0
2007-10-09 11:00:00,18.11,18.13,18.11,18.12,97600.0,14.1499,14.1655,14.1499,14.1577,97600.0
2007-10-09 11:30:00,18.12,18.13,18.09,18.13,139600.0,14.1577,14.1655,14.1342,14.1655,139600.0
2007-10-09 12:00:00,18.13,18.13,18.1,18.1,64400.0,14.1655,14.1655,14.1421,14.1421,64400.0
2007-10-09 12:30:00,18.1,18.11,18.07,18.09,92800.0,14.1421,14.1499,14.1186,14.1342,92800.0
2007-10-09 13:00:00,18.09,18.1,18.05,18.05,111200.0,14.1342,14.1421,14.103,14.103,111200.0
2007-10-09 13:30:00,18.04,18.09,18.03,18.08,144000.0,14.0952,14.1342,14.0874,14.1264,144000.0
2007-10-09 14:00:00,18.08,18.15,18.04,18.14,387600.0,14.1264,14.1811,14.0952,14.1733,387600.0
2007-10-09 14:30:00,18.15,18.21,18.14,18.2,330800.0,14.1811,14.228,14.1733,14.2202,330800.0
2007-10-09 15:00:00,18.19,18.23,18.17,18.22,258400.0,14.2124,14.2436,14.1968,14.2358,258400.0
2007-10-09 15:30:00,18.21,18.22,18.17,18.2,414400.0,14.228,14.2358,14.1968,14.2202,414400.0
2007-10-09 16:00:00,18.19,18.19,18.19,18.19,18400.0,14.2124,14.2124,14.2124,14.2124,18400.0
2007-10-10 09:30:00,18.16,18.22,18.15,18.15,466800.0,14.1889,14.2358,14.1811,14.1811,466800.0
2007-10-10 10:00:00,18.15,18.16,18.13,18.16,400800.0,14.1811,14.1889,14.1655,14.1889,400800.0
2007-10-10 10:30:00,18.16,18.18,18.14,18.15,332000.0,14.1889,14.2046,14.1733,14.1811,332000.0
2007-10-10 11:00:00,18.14,18.18,18.14,18.17,155600.0,14.1733,14.2046,14.1733,14.1968,155600.0
2007-10-10 11:30:00,18.17,18.19,18.13,18.14,426400.0,14.1968,14.2124,14.1655,14.1733,426400.0
2007-10-10 12:00:00,18.14,18.15,18.11,18.14,355200.0,14.1733,14.1811,14.1499,14.1733,355200.0
2007-10-10 12:30:00,18.14,18.17,18.14,18.15,536000.0,14.1733,14.1968,14.1733,14.1811,536000.0
2007-10-10 13:00:00,18.15,18.15,18.05,18.05,1101200.0,14.1811,14.1811,14.103,14.103,1101200.0
2007-10-10 13:30:00,18.06,18.1,18.06,18.09,166400.0,14.1108,14.1421,14.1108,14.1342,166400.0
2007-10-10 14:00:00,18.1,18.14,18.09,18.14,181600.0,14.1421,14.1733,14.1342,14.1733,181600.0
2007-10-10 14:30:00,18.14,18.16,18.13,18.15,371600.0,14.1733,14.1889,14.1655,14.1811,371600.0
2007-10-10 15:00:00,18.15,18.21,18.15,18.18,349200.0,14.1811,14.228,14.1811,14.2046,349200.0
2007-10-10 15:30:00,18.18,18.19,18.15,18.18,301600.0,14.2046,14.2124,14.1811,14.2046,301600.0
2007-10-10 16:00:00,18.17,18.17,18.11,18.14,132800.0,14.1968,14.1968,14.1499,14.1733,132800.0
2007-10-11 09:30:00,18.29,18.31,18.21,18.24,761200.0,14.2905,14.3061,14.228,14.2514,761200.0
2007-10-11 10:00:00,18.26,18.29,18.24,18.26,290400.0,14.2671,14.2905,14.2514,14.2671,290400.0
2007-10-11 10:30:00,18.27,18.3,18.24,18.27,409200.0,14.2749,14.2983,14.2514,14.2749,409200.0
2007-10-11 11:00:00,18.28,18.28,18.23,18.26,680800.0,14.2827,14.2827,14.2436,14.2671,680800.0
2007-10-11 11:30:00,18.26,18.29,18.25,18.28,113200.0,14.2671,14.2905,14.2593,14.2827,113200.0
2007-10-11 12:00:00,18.27,18.31,18.25,18.3,231200.0,14.2749,14.3061,14.2593,14.2983,231200.0
2007-10-11 12:30:00,18.31,18.34,18.31,18.32,317600.0,14.3061,14.3296,14.3061,14.314,317600.0
2007-10-11 13:00:00,18.32,18.33,18.3,18.3,364400.0,14.314,14.3218,14.2983,14.2983,364400.0
2007-10-11 13:30:00,18.3,18.3,18.24,18.25,142000.0,14.2983,14.2983,14.2514,14.2593,142000.0
2007-10-11 14:00:00,18.24,18.25,18.02,18.04,914800.0,14.2514,14.2593,14.0796,14.0952,914800.0
2007-10-11 14:30:00,18.03,18.14,17.97,18.07,1102800.0,14.0874,14.1733,14.0405,14.1186,1102800.0
2007-10-11 15:00:00,18.07,18.08,17.89,17.92,988800.0,14.1186,14.1264,13.978,14.0014,988800.0
2007-10-11 15:30:00,17.91,18.01,17.88,17.97,860400.0,13.9936,14.0717,13.9702,14.0405,860400.0
2007-10-11 16:00:00,18.0,18.0,18.0,18.0,800.0,14.0639,14.0639,14.0639,14.0639,800.0
2007-10-12 09:30:00,17.98,18.06,17.92,18.04,421200.0,14.0483,14.1108,14.0014,14.0952,421200.0
2007-10-12 10:00:00,18.04,18.08,18.0,18.07,668800.0,14.0952,14.1264,14.0639,14.1186,668800.0
2007-10-12 10:30:00,18.08,18.09,18.04,18.06,206000.0,14.1264,14.1342,14.0952,14.1108,206000.0
2007-10-12 11:00:00,18.07,18.16,18.07,18.15,278400.0,14.1186,14.1889,14.1186,14.1811,278400.0
2007-10-12 11:30:00,18.15,18.16,18.11,18.11,278800.0,14.1811,14.1889,14.1499,14.1499,278800.0
2007-10-12 12:00:00,18.11,18.13,18.07,18.11,268000.0,14.1499,14.1655,14.1186,14.1499,268000.0
2007-10-12 12:30:00,18.1,18.13,18.06,18.12,271600.0,14.1421,14.1655,14.1108,14.1577,271600.0
2007-10-12 13:00:00,18.12,18.12,18.0,18.03,205200.0,14.1577,14.1577,14.0639,14.0874,205200.0
2007-10-12 13:30:00,18.03,18.09,18.02,18.05,154000.0,14.0874,14.1342,14.0796,14.103,154000.0
2007-10-12 14:00:00,18.06,18.11,18.04,18.05,1331200.0,14.1108,14.1499,14.0952,14.103,1331200.0
2007-10-12 14:30:00,18.05,18.09,18.05,18.07,182800.0,14.103,14.1342,14.103,14.1186,182800.0
2007-10-12 15:00:00,18.07,18.08,18.03,18.04,314400.0,14.1186,14.1264,14.0874,14.0952,314400.0
2007-10-12 15:30:00,18.05,18.08,18.03,18.07,229200.0,14.103,14.1264,14.0874,14.1186,229200.0
2007-10-12 16:00:00,18.07,18.08,18.07,18.08,16400.0,14.1186,14.1264,14.1186,14.1264,16400.0
2007-10-15 09:30:00,18.07,18.12,18.01,18.01,415600.0,14.1186,14.1577,14.0717,14.0717,415600.0
2007-10-15 10:00:00,18.0,18.07,17.98,18.02,144400.0,14.0639,14.1186,14.0483,14.0796,144400.0
2007-10-15 10:30:00,18.02,18.03,17.89,17.9,195600.0,14.0796,14.0874,13.978,13.9858,195600.0
2007-10-15 11:00:00,17.9,17.93,17.85,17.9,390800.0,13.9858,14.0092,13.9467,13.9858,390800.0
2007-10-15 11:30:00,17.91,17.95,17.89,17.95,208800.0,13.9936,14.0249,13.978,14.0249,208800.0
2007-10-15 12:00:00,17.94,17.96,17.89,17.89,172400.0,14.0171,14.0327,13.978,13.978,172400.0
2007-10-15 12:30:00,17.88,17.9,17.8,17.83,819600.0,13.9702,13.9858,13.9077,13.9311,819600.0
2007-10-15 13:00:00,17.83,17.86,17.79,17.86,378400.0,13.9311,13.9545,13.8999,13.9545,378400.0
2007-10-15 13:30:00,17.85,17.86,17.81,17.86,345200.0,13.9467,13.9545,13.9155,13.9545,345200.0
2007-10-15 14:00:00,17.85,17.85,17.77,17.85,313600.0,13.9467,13.9467,13.8842,13.9467,313600.0
2007-10-15 14:30:00,17.85,17.85,17.8,17.82,115600.0,13.9467,13.9467,13.9077,13.9233,115600.0
2007-10-15 15:00:00,17.81,17.88,17.75,17.8,297600.0,13.9155,13.9702,13.8686,13.9077,297600.0
2007-10-15 15:30:00,17.8,17.88,17.79,17.86,1068800.0,13.9077,13.9702,13.8999,13.9545,1068800.0
2007-10-15 16:00:00,17.86,17.88,17.83,17.88,29200.0,13.9545,13.9702,13.9311,13.9702,29200.0
2007-10-16 09:30:00,17.78,17.83,17.74,17.79,466800.0,13.892,13.9311,13.8608,13.8999,466800.0
2007-10-16 10:00:00,17.78,17.8,17.68,17.7,775600.0,13.892,13.9077,13.8139,13.8295,775600.0
2007-10-16 10:30:00,17.7,17.77,17.7,17.77,301200.0,13.8295,13.8842,13.8295,13.8842,301200.0
2007-10-16 11:00:00,17.77,17.8,17.75,17.78,80800.0,13.8842,13.9077,13.8686,13.892,80800.0
2007-10-16 11:30:00,17.8,17.83,17.77,17.78,189200.0,13.9077,13.9311,13.8842,13.892,189200.0
2007-10-16 12:00:00,17.78,17.8,17.77,17.79,177600.0,13.892,13.9077,13.8842,13.8999,177600.0
2007-10-16 12:30:00,17.8,17.81,17.76,17.8,139200.0,13.9077,13.9155,13.8764,13.9077,139200.0
2007-10-16 13:00:00,17.79,17.79,17.73,17.77,250000.0,13.8999,13.8999,13.853,13.8842,250000.0
2007-10-16 13:30:00,17.76,17.81,17.75,17.78,126400.0,13.8764,13.9155,13.8686,13.892,126400.0
2007-10-16 14:00:00,17.77,17.81,17.75,17.76,173200.0,13.8842,13.9155,13.8686,13.8764,173200.0
2007-10-16 14:30:00,17.76,17.76,17.71,17.73,730400.0,13.8764,13.8764,13.8373,13.853,730400.0
2007-10-16 15:00:00,17.72,17.75,17.68,17.72,278800.0,13.8452,13.8686,13.8139,13.8452,278800.0
2007-10-16 15:30:00,17.71,17.74,17.65,17.66,798400.0,13.8373,13.8608,13.7905,13.7983,798400.0
2007-10-16 16:00:00,17.66,17.66,17.64,17.64,123600.0,13.7983,13.7983,13.7827,13.7827,123600.0
2007-10-17 09:30:00,17.85,17.89,17.81,17.83,1034400.0,13.9467,13.978,13.9155,13.9311,1034400.0
2007-10-17 10:00:00,17.81,17.84,17.8,17.8,332800.0,13.9155,13.9389,13.9077,13.9077,332800.0
2007-10-17 10:30:00,17.8,17.83,17.73,17.75,395200.0,13.9077,13.9311,13.853,13.8686,395200.0
2007-10-17 11:00:00,17.75,17.77,17.73,17.75,283600.0,13.8686,13.8842,13.853,13.8686,283600.0
2007-10-17 11:30:00,17.75,17.82,17.75,17.79,256800.0,13.8686,13.9233,13.8686,13.8999,256800.0
2007-10-17 12:00:00,17.8,17.8,17.69,17.71,327200.0,13.9077,13.9077,13.8217,13.8373,327200.0
2007-10-17 12:30:00,17.72,17.73,17.63,17.63,301600.0,13.8452,13.853,13.7748,13.7748,301600.0
2007-10-17 13:00:00,17.63,17.65,17.57,17.61,506400.0,13.7748,13.7905,13.728,13.7592,506400.0
2007-10-17 13:30:00,17.6,17.66,17.52,17.56,700000.0,13.7514,13.7983,13.6889,13.7201,700000.0
2007-10-17 14:00:00,17.55,17.62,17.54,17.6,405200.0,13.7123,13.767,13.7045,13.7514,405200.0
2007-10-17 14:30:00,17.59,17.61,17.53,17.6,465200.0,13.7436,13.7592,13.6967,13.7514,465200.0
2007-10-17 15:00:00,17.6,17.67,17.6,17.65,462800.0,13.7514,13.8061,13.7514,13.7905,462800.0
2007-10-17 15:30:00,17.64,17.7,17.59,17.69,568000.0,13.7827,13.8295,13.7436,13.8217,568000.0
2007-10-17 16:00:00,17.7,17.71,17.66,17.71,74800.0,13.8295,13.8373,13.7983,13.8373,74800.0
2007-10-18 09:30:00,17.57,17.61,17.55,17.58,722400.0,13.728,13.7592,13.7123,13.7358,722400.0
2007-10-18 10:00:00,17.57,17.68,17.54,17.68,444000.0,13.728,13.8139,13.7045,13.8139,444000.0
2007-10-18 10:30:00,17.68,17.7,17.65,17.66,195600.0,13.8139,13.8295,13.7905,13.7983,195600.0
2007-10-18 11:00:00,17.65,17.68,17.59,17.61,263200.0,13.7905,13.8139,13.7436,13.7592,263200.0
2007-10-18 11:30:00,17.61,17.63,17.59,17.63,148000.0,13.7592,13.7748,13.7436,13.7748,148000.0
2007-10-18 12:00:00,17.62,17.65,17.59,17.61,198400.0,13.767,13.7905,13.7436,13.7592,198400.0
2007-10-18 12:30:00,17.61,17.65,17.6,17.61,129200.0,13.7592,13.7905,13.7514,13.7592,129200.0
2007-10-18 13:00:00,17.61,17.64,17.59,17.63,79200.0,13.7592,13.7827,13.7436,13.7748,79200.0
2007-10-18 13:30:00,17.64,17.72,17.64,17.72,198400.0,13.7827,13.8452,13.7827,13.8452,198400.0
2007-10-18 14:00:00,17.72,17.74,17.67,17.67,121200.0,13.8452,13.8608,13.8061,13.8061,121200.0
2007-10-18 14:30:00,17.67,17.7,17.64,17.65,221600.0,13.8061,13.8295,13.7827,13.7905,221600.0
2007-10-18 15:00:00,17.65,17.7,17.65,17.66,301200.0,13.7905,13.8295,13.7905,13.7983,301200.0
2007-10-18 15:30:00,17.66,17.68,17.64,17.66,232000.0,13.7983,13.8139,13.7827,13.7983,232000.0
2007-10-18 16:00:00,17.65,17.67,17.63,17.63,115200.0,13.7905,13.8061,13.7748,13.7748,115200.0
2007-10-19 09:30:00,17.61,17.61,17.43,17.5,632000.0,13.7592,13.7592,13.6186,13.6733,632000.0
2007-10-19 10:00:00,17.5,17.5,17.41,17.47,332000.0,13.6733,13.6733,13.6029,13.6498,332000.0
2007-10-19 10:30:00,17.47,17.47,17.37,17.37,511600.0,13.6498,13.6498,13.5717,13.5717,511600.0
2007-10-19 11:00:00,17.38,17.45,17.37,17.43,296000.0,13.5795,13.6342,13.5717,13.6186,296000.0
2007-10-19 11:30:00,17.43,17.48,17.37,17.46,322800.0,13.6186,13.6576,13.5717,13.642,322800.0
2007-10-19 12:00:00,17.46,17.5,17.44,17.44,138800.0,13.642,13.6733,13.6264,13.6264,138800.0
2007-10-19 12:30:00,17.45,17.49,17.43,17.44,222000.0,13.6342,13.6655,13.6186,13.6264,222000.0
2007-10-19 13:00:00,17.44,17.44,17.39,17.4,149600.0,13.6264,13.6264,13.5873,13.5951,149600.0
2007-10-19 13:30:00,17.4,17.45,17.39,17.42,332000.0,13.5951,13.6342,13.5873,13.6108,332000.0
2007-10-19 14:00:00,17.42,17.42,17.34,17.37,489600.0,13.6108,13.6108,13.5483,13.5717,489600.0
2007-10-19 14:30:00,17.37,17.38,17.26,17.27,1297200.0,13.5717,13.5795,13.4857,13.4936,1297200.0
2007-10-19 15:00:00,17.27,17.3,17.2,17.21,550800.0,13.4936,13.517,13.4389,13.4467,550800.0
2007-10-19 15:30:00,17.19,17.22,17.11,17.12,731600.0,13.4311,13.4545,13.3685,13.3764,731600.0
2007-10-19 16:00:00,17.13,17.13,17.04,17.04,114400.0,13.3842,13.3842,13.3139,13.3139,114400.0
2007-10-22 09:30:00,16.94,17.13,16.84,17.09,1216400.0,13.2357,13.3842,13.1576,13.3529,1216400.0
2007-10-22 10:00:00,17.09,17.23,17.05,17.14,2250000.0,13.3529,13.4623,13.3217,13.392,2250000.0
2007-10-22 10:30:00,17.14,17.15,16.99,17.03,904400.0,13.392,13.3998,13.2748,13.306,904400.0
2007-10-22 11:00:00,17.03,17.11,17.0,17.11,634000.0,13.306,13.3685,13.2826,13.3685,634000.0
2007-10-22 11:30:00,17.11,17.21,17.1,17.21,455600.0,13.3685,13.4467,13.3607,13.4467,455600.0
2007-10-22 12:00:00,17.2,17.2,17.11,17.16,134800.0,13.4389,13.4389,13.3685,13.4076,134800.0
2007-10-22 12:30:00,17.17,17.33,17.16,17.3,313200.0,13.4154,13.5404,13.4076,13.517,313200.0
2007-10-22 13:00:00,17.3,17.36,17.3,17.36,585600.0,13.517,13.5639,13.517,13.5639,585600.0
2007-10-22 13:30:00,17.36,17.37,17.27,17.27,193600.0,13.5639,13.5717,13.4936,13.4936,193600.0
2007-10-22 14:00:00,17.28,17.32,17.25,17.27,291600.0,13.5014,13.5326,13.4779,13.4936,291600.0
2007-10-22 14:30:00,17.27,17.3,17.22,17.23,380000.0,13.4936,13.517,13.4545,13.4623,380000.0
2007-10-22 15:00:00,17.22,17.25,17.19,17.24,518800.0,13.4545,13.4779,13.4311,13.4701,518800.0
2007-10-22 15:30:00,17.24,17.4,17.24,17.37,584800.0,13.4701,13.5951,13.4701,13.5717,584800.0
2007-10-22 16:00:00,17.37,17.39,17.36,17.36,338400.0,13.5717,13.5873,13.5639,13.5639,338400.0
2007-10-23 09:30:00,17.47,17.54,17.43,17.44,3756800.0,13.6498,13.7045,13.6186,13.6264,3756800.0
2007-10-23 10:00:00,17.44,17.5,17.38,17.44,2026400.0,13.6264,13.6733,13.5795,13.6264,2026400.0
2007-10-23 10:30:00,17.44,17.47,17.39,17.4,239600.0,13.6264,13.6498,13.5873,13.5951,239600.0
2007-10-23 11:00:00,17.39,17.4,17.25,17.29,488400.0,13.5873,13.5951,13.4779,13.5092,488400.0
2007-10-23 11:30:00,17.29,17.36,17.26,17.34,888000.0,13.5092,13.5639,13.4857,13.5483,888000.0
2007-10-23 12:00:00,17.34,17.38,17.32,17.36,364000.0,13.5483,13.5795,13.5326,13.5639,364000.0
2007-10-23 12:30:00,17.36,17.38,17.33,17.34,301600.0,13.5639,13.5795,13.5404,13.5483,301600.0
2007-10-23 13:00:00,17.33,17.39,17.32,17.35,770400.0,13.5404,13.5873,13.5326,13.5561,770400.0
2007-10-23 13:30:00,17.35,17.38,17.33,17.36,622400.0,13.5561,13.5795,13.5404,13.5639,622400.0
2007-10-23 14:00:00,17.36,17.47,17.35,17.46,688400.0,13.5639,13.6498,13.5561,13.642,688400.0
2007-10-23 14:30:00,17.46,17.49,17.41,17.42,696800.0,13.642,13.6655,13.6029,13.6108,696800.0
2007-10-23 15:00:00,17.42,17.46,17.38,17.45,669200.0,13.6108,13.642,13.5795,13.6342,669200.0
2007-10-23 15:30:00,17.45,17.53,17.45,17.52,601200.0,13.6342,13.6967,13.6342,13.6889,601200.0
2007-10-23 16:00:00,17.52,17.53,17.5,17.53,137600.0,13.6889,13.6967,13.6733,13.6967,137600.0
2007-10-24 09:30:00,17.42,17.46,17.35,17.4,488400.0,13.6108,13.642,13.5561,13.5951,488400.0
2007-10-24 10:00:00,17.4,17.4,17.25,17.28,492000.0,13.5951,13.5951,13.4779,13.5014,492000.0
2007-10-24 10:30:00,17.27,17.3,17.13,17.14,349200.0,13.4936,13.517,13.3842,13.392,349200.0
2007-10-24 11:00:00,17.14,17.17,17.04,17.15,654000.0,13.392,13.4154,13.3139,13.3998,654000.0
2007-10-24 11:30:00,17.15,17.21,17.12,17.17,315600.0,13.3998,13.4467,13.3764,13.4154,315600.0
2007-10-24 12:00:00,17.17,17.22,17.14,17.19,185200.0,13.4154,13.4545,13.392,13.4311,185200.0
2007-10-24 12:30:00,17.19,17.23,17.17,17.2,215200.0,13.4311,13.4623,13.4154,13.4389,215200.0
2007-10-24 13:00:00,17.2,17.23,17.17,17.21,198800.0,13.4389,13.4623,13.4154,13.4467,198800.0
2007-10-24 13:30:00,17.2,17.21,17.14,17.16,169200.0,13.4389,13.4467,13.392,13.4076,169200.0
2007-10-24 14:00:00,17.16,17.25,17.08,17.24,811600.0,13.4076,13.4779,13.3451,13.4701,811600.0
2007-10-24 14:30:00,17.24,17.34,17.22,17.34,848400.0,13.4701,13.5483,13.4545,13.5483,848400.0
2007-10-24 15:00:00,17.34,17.45,17.33,17.45,786800.0,13.5483,13.6342,13.5404,13.6342,786800.0
2007-10-24 15:30:00,17.45,17.45,17.32,17.39,423600.0,13.6342,13.6342,13.5326,13.5873,423600.0
2007-10-24 16:00:00,17.38,17.4,17.37,17.4,93200.0,13.5795,13.5951,13.5717,13.5951,93200.0
2007-10-25 09:30:00,17.45,17.49,17.31,17.31,376800.0,13.6342,13.6655,13.5248,13.5248,376800.0
2007-10-25 10:00:00,17.32,17.56,17.32,17.51,844400.0,13.5326,13.7201,13.5326,13.6811,844400.0
2007-10-25 10:30:00,17.51,17.51,17.43,17.48,240000.0,13.6811,13.6811,13.6186,13.6576,240000.0
2007-10-25 11:00:00,17.48,17.49,17.39,17.4,284000.0,13.6576,13.6655,13.5873,13.5951,284000.0
2007-10-25 11:30:00,17.41,17.43,17.24,17.24,300400.0,13.6029,13.6186,13.4701,13.4701,300400.0
2007-10-25 12:00:00,17.24,17.32,17.23,17.31,444000.0,13.4701,13.5326,13.4623,13.5248,444000.0
2007-10-25 12:30:00,17.31,17.31,17.25,17.28,206000.0,13.5248,13.5248,13.4779,13.5014,206000.0
2007-10-25 13:00:00,17.27,17.29,17.2,17.22,592800.0,13.4936,13.5092,13.4389,13.4545,592800.0
2007-10-25 13:30:00,17.22,17.27,17.21,17.22,472400.0,13.4545,13.4936,13.4467,13.4545,472400.0
2007-10-25 14:00:00,17.2,17.31,17.16,17.3,462800.0,13.4389,13.5248,13.4076,13.517,462800.0
2007-10-25 14:30:00,17.31,17.35,17.23,17.34,754400.0,13.5248,13.5561,13.4623,13.5483,754400.0
2007-10-25 15:00:00,17.34,17.35,17.24,17.3,553600.0,13.5483,13.5561,13.4701,13.517,553600.0
2007-10-25 15:30:00,17.3,17.36,17.25,17.3,546400.0,13.517,13.5639,13.4779,13.517,546400.0
2007-10-25 16:00:00,17.3,17.33,17.3,17.33,32800.0,13.517,13.5404,13.517,13.5404,32800.0
2007-10-26 09:30:00,17.57,17.58,17.5,17.51,377200.0,13.728,13.7358,13.6733,13.6811,377200.0
2007-10-26 10:00:00,17.5,17.54,17.49,17.52,508400.0,13.6733,13.7045,13.6655,13.6889,508400.0
2007-10-26 10:30:00,17.51,17.53,17.44,17.47,285600.0,13.6811,13.6967,13.6264,13.6498,285600.0
2007-10-26 11:00:00,17.48,17.52,17.45,17.46,243200.0,13.6576,13.6889,13.6342,13.642,243200.0
2007-10-26 11:30:00,17.46,17.48,17.4,17.4,120800.0,13.642,13.6576,13.5951,13.5951,120800.0
2007-10-26 12:00:00,17.4,17.46,17.38,17.46,261600.0,13.5951,13.642,13.5795,13.642,261600.0
2007-10-26 12:30:00,17.45,17.5,17.45,17.5,168000.0,13.6342,13.6733,13.6342,13.6733,168000.0
2007-10-26 13:00:00,17.5,17.54,17.47,17.52,163200.0,13.6733,13.7045,13.6498,13.6889,163200.0
2007-10-26 13:30:00,17.51,17.54,17.49,17.53,189600.0,13.6811,13.7045,13.6655,13.6967,189600.0
2007-10-26 14:00:00,17.53,17.65,17.53,17.59,172400.0,13.6967,13.7905,13.6967,13.7436,172400.0
2007-10-26 14:30:00,17.6,17.65,17.59,17.61,209200.0,13.7514,13.7905,13.7436,13.7592,209200.0
2007-10-26 15:00:00,17.61,17.63,17.55,17.57,270000.0,13.7592,13.7748,13.7123,13.728,270000.0
2007-10-26 15:30:00,17.58,17.63,17.58,17.63,457600.0,13.7358,13.7748,13.7358,13.7748,457600.0
2007-10-26 16:00:00,17.62,17.67,17.62,17.67,58400.0,13.767,13.8061,13.767,13.8061,58400.0
2007-10-29 09:30:00,17.71,17.76,17.7,17.71,314800.0,13.8373,13.8764,13.8295,13.8373,314800.0
2007-10-29 10:00:00,17.71,17.71,17.55,17.61,1111600.0,13.8373,13.8373,13.7123,13.7592,1111600.0
2007-10-29 10:30:00,17.6,17.61,17.55,17.56,770000.0,13.7514,13.7592,13.7123,13.7201,770000.0
2007-10-29 11:00:00,17.56,17.62,17.54,17.6,328400.0,13.7201,13.767,13.7045,13.7514,328400.0
2007-10-29 11:30:00,17.6,17.61,17.55,17.56,200400.0,13.7514,13.7592,13.7123,13.7201,200400.0
2007-10-29 12:00:00,17.56,17.61,17.55,17.59,163200.0,13.7201,13.7592,13.7123,13.7436,163200.0
2007-10-29 12:30:00,17.59,17.6,17.54,17.59,790400.0,13.7436,13.7514,13.7045,13.7436,790400.0
2007-10-29 13:00:00,17.59,17.63,17.57,17.61,95600.0,13.7436,13.7748,13.728,13.7592,95600.0
2007-10-29 13:30:00,17.61,17.67,17.61,17.66,79600.0,13.7592,13.8061,13.7592,13.7983,79600.0
2007-10-29 14:00:00,17.68,17.68,17.61,17.63,98800.0,13.8139,13.8139,13.7592,13.7748,98800.0
2007-10-29 14:30:00,17.62,17.63,17.56,17.61,163600.0,13.767,13.7748,13.7201,13.7592,163600.0
2007-10-29 15:00:00,17.62,17.66,17.6,17.63,103200.0,13.767,13.7983,13.7514,13.7748,103200.0
2007-10-29 15:30:00,17.64,17.65,17.59,17.65,182000.0,13.7827,13.7905,13.7436,13.7905,182000.0
2007-10-29 16:00:00,17.65,17.66,17.61,17.66,56400.0,13.7905,13.7983,13.7592,13.7983,56400.0
2007-10-30 09:30:00,17.57,17.65,17.56,17.61,324000.0,13.728,13.7905,13.7201,13.7592,324000.0
2007-10-30 10:00:00,17.6,17.62,17.51,17.58,334800.0,13.7514,13.767,13.6811,13.7358,334800.0
2007-10-30 10:30:00,17.58,17.63,17.57,17.62,410800.0,13.7358,13.7748,13.728,13.767,410800.0
2007-10-30 11:00:00,17.62,17.62,17.57,17.57,389600.0,13.767,13.767,13.728,13.728,389600.0
2007-10-30 11:30:00,17.57,17.58,17.53,17.55,369600.0,13.728,13.7358,13.6967,13.7123,369600.0
2007-10-30 12:00:00,17.55,17.57,17.55,17.56,243200.0,13.7123,13.728,13.7123,13.7201,243200.0
2007-10-30 12:30:00,17.56,17.61,17.56,17.6,198400.0,13.7201,13.7592,13.7201,13.7514,198400.0
2007-10-30 13:00:00,17.6,17.62,17.58,17.6,450400.0,13.7514,13.767,13.7358,13.7514,450400.0
2007-10-30 13:30:00,17.6,17.64,17.59,17.61,365600.0,13.7514,13.7827,13.7436,13.7592,365600.0
2007-10-30 14:00:00,17.61,17.63,17.6,17.6,218400.0,13.7592,13.7748,13.7514,13.7514,218400.0
2007-10-30 14:30:00,17.6,17.61,17.58,17.59,271600.0,13.7514,13.7592,13.7358,13.7436,271600.0
2007-10-30 15:00:00,17.59,17.61,17.56,17.56,278400.0,13.7436,13.7592,13.7201,13.7201,278400.0
2007-10-30 15:30:00,17.55,17.56,17.48,17.49,532800.0,13.7123,13.7201,13.6576,13.6655,532800.0
2007-10-30 16:00:00,17.46,17.51,17.46,17.51,149200.0,13.642,13.6811,13.642,13.6811,149200.0
2007-10-31 09:30:00,17.54,17.58,17.48,17.49,904800.0,13.7045,13.7358,13.6576,13.6655,904800.0
2007-10-31 10:00:00,17.49,17.5,17.47,17.49,1018000.0,13.6655,13.6733,13.6498,13.6655,1018000.0
2007-10-31 10:30:00,17.49,17.55,17.48,17.52,1862800.0,13.6655,13.7123,13.6576,13.6889,1862800.0
2007-10-31 11:00:00,17.52,17.55,17.52,17.55,1284000.0,13.6889,13.7123,13.6889,13.7123,1284000.0
2007-10-31 11:30:00,17.55,17.59,17.54,17.58,1012000.0,13.7123,13.7436,13.7045,13.7358,1012000.0
2007-10-31 12:00:00,17.59,17.67,17.59,17.66,967600.0,13.7436,13.8061,13.7436,13.7983,967600.0
2007-10-31 12:30:00,17.66,17.67,17.64,17.65,467200.0,13.7983,13.8061,13.7827,13.7905,467200.0
2007-10-31 13:00:00,17.64,17.7,17.63,17.68,112000.0,13.7827,13.8295,13.7748,13.8139,112000.0
2007-10-31 13:30:00,17.68,17.72,17.61,17.66,592800.0,13.8139,13.8452,13.7592,13.7983,592800.0
2007-10-31 14:00:00,17.66,17.68,17.37,17.5,547600.0,13.7983,13.8139,13.5717,13.6733,547600.0
2007-10-31 14:30:00,17.5,17.83,17.49,17.81,670800.0,13.6733,13.9311,13.6655,13.9155,670800.0
2007-10-31 15:00:00,17.8,17.81,17.6,17.63,362800.0,13.9077,13.9155,13.7514,13.7748,362800.0
2007-10-31 15:30:00,17.61,17.76,17.61,17.72,381600.0,13.7592,13.8764,13.7592,13.8452,381600.0
2007-10-31 16:00:00,17.72,17.75,17.71,17.74,58000.0,13.8452,13.8686,13.8373,13.8608,58000.0
2007-11-01 09:30:00,17.41,17.43,17.18,17.29,1180800.0,13.6029,13.6186,13.4232,13.5092,1180800.0
2007-11-01 10:00:00,17.29,17.31,17.13,17.26,1276800.0,13.5092,13.5248,13.3842,13.4857,1276800.0
2007-11-01 10:30:00,17.27,17.4,17.24,17.35,591200.0,13.4936,13.5951,13.4701,13.5561,591200.0
2007-11-01 11:00:00,17.35,17.35,17.27,17.33,258400.0,13.5561,13.5561,13.4936,13.5404,258400.0
2007-11-01 11:30:00,17.3,17.31,17.21,17.28,225200.0,13.517,13.5248,13.4467,13.5014,225200.0
2007-11-01 12:00:00,17.27,17.31,17.23,17.23,202400.0,13.4936,13.5248,13.4623,13.4623,202400.0
2007-11-01 12:30:00,17.23,17.24,17.19,17.23,170000.0,13.4623,13.4701,13.4311,13.4623,170000.0
2007-11-01 13:00:00,17.23,17.28,17.21,17.21,170400.0,13.4623,13.5014,13.4467,13.4467,170400.0
2007-11-01 13:30:00,17.2,17.23,17.12,17.15,331200.0,13.4389,13.4623,13.3764,13.3998,331200.0
2007-11-01 14:00:00,17.14,17.21,17.14,17.15,418800.0,13.392,13.4467,13.392,13.3998,418800.0
2007-11-01 14:30:00,17.14,17.24,17.14,17.21,334400.0,13.392,13.4701,13.392,13.4467,334400.0
2007-11-01 15:00:00,17.21,17.23,17.07,17.08,816400.0,13.4467,13.4623,13.3373,13.3451,816400.0
2007-11-01 15:30:00,17.07,17.09,16.97,17.04,1126400.0,13.3373,13.3529,13.2592,13.3139,1126400.0
2007-11-01 16:00:00,17.06,17.06,17.0,17.0,164400.0,13.3295,13.3295,13.2826,13.2826,164400.0
2007-11-02 09:30:00,17.2,17.2,16.84,16.93,854000.0,13.4389,13.4389,13.1576,13.2279,854000.0
2007-11-02 10:00:00,16.93,16.98,16.84,16.98,776400.0,13.2279,13.267,13.1576,13.267,776400.0
2007-11-02 10:30:00,16.98,17.04,16.96,17.01,650800.0,13.267,13.3139,13.2513,13.2904,650800.0
2007-11-02 11:00:00,17.02,17.04,16.88,16.89,394400.0,13.2982,13.3139,13.1888,13.1967,394400.0
2007-11-02 11:30:00,16.9,17.0,16.88,16.93,331200.0,13.2045,13.2826,13.1888,13.2279,331200.0
2007-11-02 12:00:00,16.93,17.02,16.91,17.02,442400.0,13.2279,13.2982,13.2123,13.2982,442400.0
2007-11-02 12:30:00,17.02,17.13,16.98,17.11,432400.0,13.2982,13.3842,13.267,13.3685,432400.0
2007-11-02 13:00:00,17.11,17.16,17.04,17.08,338400.0,13.3685,13.4076,13.3139,13.3451,338400.0
2007-11-02 13:30:00,17.09,17.11,17.04,17.08,285600.0,13.3529,13.3685,13.3139,13.3451,285600.0
2007-11-02 14:00:00,17.08,17.09,17.0,17.06,419600.0,13.3451,13.3529,13.2826,13.3295,419600.0
2007-11-02 14:30:00,17.06,17.07,16.91,16.93,282000.0,13.3295,13.3373,13.2123,13.2279,282000.0
2007-11-02 15:00:00,16.93,17.02,16.91,16.99,393600.0,13.2279,13.2982,13.2123,13.2748,393600.0
2007-11-02 15:30:00,16.99,17.07,16.96,17.06,792800.0,13.2748,13.3373,13.2513,13.3295,792800.0
2007-11-02 16:00:00,17.07,17.07,17.04,17.07,65600.0,13.3373,13.3373,13.3139,13.3373,65600.0
2007-11-05 09:30:00,16.93,16.93,16.78,16.86,653600.0,13.2279,13.2279,13.1107,13.1732,653600.0
2007-11-05 10:00:00,16.86,16.92,16.8,16.82,455200.0,13.1732,13.2201,13.1263,13.142,455200.0
2007-11-05 10:30:00,16.82,16.95,16.82,16.89,352400.0,13.142,13.2435,13.142,13.1967,352400.0
2007-11-05 11:00:00,16.89,16.92,16.85,16.86,878400.0,13.1967,13.2201,13.1654,13.1732,878400.0
2007-11-05 11:30:00,16.86,16.91,16.84,16.89,373200.0,13.1732,13.2123,13.1576,13.1967,373200.0
2007-11-05 12:00:00,16.89,16.9,16.82,16.84,256800.0,13.1967,13.2045,13.142,13.1576,256800.0
2007-11-05 12:30:00,16.83,16.9,16.82,16.89,139600.0,13.1498,13.2045,13.142,13.1967,139600.0
2007-11-05 13:00:00,16.89,16.91,16.84,16.86,210000.0,13.1967,13.2123,13.1576,13.1732,210000.0
2007-11-05 13:30:00,16.86,16.88,16.76,16.79,310800.0,13.1732,13.1888,13.0951,13.1185,310800.0
2007-11-05 14:00:00,16.8,16.85,16.77,16.8,437200.0,13.1263,13.1654,13.1029,13.1263,437200.0
2007-11-05 14:30:00,16.8,16.84,16.74,16.81,211600.0,13.1263,13.1576,13.0795,13.1341,211600.0
2007-11-05 15:00:00,16.8,16.98,16.8,16.94,922000.0,13.1263,13.267,13.1263,13.2357,922000.0
2007-11-05 15:30:00,16.94,17.0,16.87,16.87,442800.0,13.2357,13.2826,13.181,13.181,442800.0
2007-11-05 16:00:00,16.88,16.88,16.86,16.87,72000.0,13.1888,13.1888,13.1732,13.181,72000.0
2007-11-06 09:30:00,16.96,16.96,16.85,16.89,366000.0,13.2513,13.2513,13.1654,13.1967,366000.0
2007-11-06 10:00:00,16.88,16.91,16.83,16.86,651600.0,13.1888,13.2123,13.1498,13.1732,651600.0
2007-11-06 10:30:00,16.85,16.86,16.75,16.8,454400.0,13.1654,13.1732,13.0873,13.1263,454400.0
2007-11-06 11:00:00,16.8,16.83,16.79,16.82,218800.0,13.1263,13.1498,13.1185,13.142,218800.0
2007-11-06 11:30:00,16.82,16.85,16.77,16.82,672000.0,13.142,13.1654,13.1029,13.142,672000.0
2007-11-06 12:00:00,16.81,16.85,16.79,16.84,156800.0,13.1341,13.1654,13.1185,13.1576,156800.0
2007-11-06 12:30:00,16.84,16.87,16.83,16.86,205200.0,13.1576,13.181,13.1498,13.1732,205200.0
2007-11-06 13:00:00,16.86,16.9,16.86,16.88,240000.0,13.1732,13.2045,13.1732,13.1888,240000.0
2007-11-06 13:30:00,16.88,16.95,16.87,16.9,177200.0,13.1888,13.2435,13.181,13.2045,177200.0
2007-11-06 14:00:00,16.9,16.93,16.89,16.92,1183200.0,13.2045,13.2279,13.1967,13.2201,1183200.0
2007-11-06 14:30:00,16.91,16.94,16.91,16.93,475200.0,13.2123,13.2357,13.2123,13.2279,475200.0
2007-11-06 15:00:00,16.93,17.03,16.92,17.02,644800.0,13.2279,13.306,13.2201,13.2982,644800.0
2007-11-06 15:30:00,17.02,17.13,16.99,17.13,685600.0,13.2982,13.3842,13.2748,13.3842,685600.0
2007-11-06 16:00:00,17.13,17.13,17.11,17.12,66400.0,13.3842,13.3842,13.3685,13.3764,66400.0
2007-11-07 09:30:00,16.8,16.96,16.8,16.92,484400.0,13.1263,13.2513,13.1263,13.2201,484400.0
2007-11-07 10:00:00,16.9,16.94,16.88,16.88,628400.0,13.2045,13.2357,13.1888,13.1888,628400.0
2007-11-07 10:30:00,16.88,16.89,16.77,16.77,844400.0,13.1888,13.1967,13.1029,13.1029,844400.0
2007-11-07 11:00:00,16.77,16.82,16.75,16.81,746400.0,13.1029,13.142,13.0873,13.1341,746400.0
2007-11-07 11:30:00,16.82,16.82,16.77,16.8,676000.0,13.142,13.142,13.1029,13.1263,676000.0
2007-11-07 12:00:00,16.8,16.8,16.68,16.72,207200.0,13.1263,13.1263,13.0326,13.0638,207200.0
2007-11-07 12:30:00,16.73,16.74,16.65,16.67,253200.0,13.0716,13.0795,13.0091,13.0248,253200.0
2007-11-07 13:00:00,16.67,16.71,16.58,16.66,455200.0,13.0248,13.056,12.9544,13.0169,455200.0
2007-11-07 13:30:00,16.66,16.75,16.65,16.72,231600.0,13.0169,13.0873,13.0091,13.0638,231600.0
2007-11-07 14:00:00,16.71,16.75,16.68,16.75,1385200.0,13.056,13.0873,13.0326,13.0873,1385200.0
2007-11-07 14:30:00,16.75,16.77,16.65,16.66,312800.0,13.0873,13.1029,13.0091,13.0169,312800.0
2007-11-07 15:00:00,16.69,16.75,16.63,16.65,228000.0,13.0404,13.0873,12.9935,13.0091,228000.0
2007-11-07 15:30:00,16.65,16.7,16.53,16.55,722000.0,13.0091,13.0482,12.9154,12.931,722000.0
2007-11-07 16:00:00,16.54,16.6,16.54,16.56,148800.0,12.9232,12.9701,12.9232,12.9388,148800.0
2007-11-08 09:30:00,16.58,16.73,16.5,16.58,480000.0,12.9544,13.0716,12.8919,12.9544,480000.0
2007-11-08 10:00:00,16.58,16.7,16.51,16.63,1033600.0,12.9544,13.0482,12.8997,12.9935,1033600.0
2007-11-08 10:30:00,16.63,16.66,16.55,16.65,935600.0,12.9935,13.0169,12.931,13.0091,935600.0
2007-11-08 11:00:00,16.65,16.68,16.58,16.61,470400.0,13.0091,13.0326,12.9544,12.9779,470400.0
2007-11-08 11:30:00,16.61,16.63,16.51,16.57,538800.0,12.9779,12.9935,12.8997,12.9466,538800.0
2007-11-08 12:00:00,16.57,16.59,16.46,16.53,496800.0,12.9466,12.9623,12.8607,12.9154,496800.0
2007-11-08 12:30:00,16.54,16.55,16.37,16.46,849600.0,12.9232,12.931,12.7904,12.8607,849600.0
2007-11-08 13:00:00,16.43,16.43,16.28,16.39,370400.0,12.8372,12.8372,12.72,12.806,370400.0
2007-11-08 13:30:00,16.4,16.48,16.39,16.48,546400.0,12.8138,12.8763,12.806,12.8763,546400.0
2007-11-08 14:00:00,16.48,16.48,16.36,16.41,258800.0,12.8763,12.8763,12.7825,12.8216,258800.0
2007-11-08 14:30:00,16.39,16.52,16.38,16.51,324400.0,12.806,12.9076,12.7982,12.8997,324400.0
2007-11-08 15:00:00,16.51,16.65,16.46,16.6,1937600.0,12.8997,13.0091,12.8607,12.9701,1937600.0
2007-11-08 15:30:00,16.6,16.7,16.54,16.68,3233600.0,12.9701,13.0482,12.9232,13.0326,3233600.0
2007-11-08 16:00:00,16.68,16.68,16.6,16.68,365200.0,13.0326,13.0326,12.9701,13.0326,365200.0
2007-11-09 09:30:00,16.53,16.53,16.31,16.35,1281200.0,12.9154,12.9154,12.7435,12.7747,1281200.0
2007-11-09 10:00:00,16.35,16.53,16.31,16.45,1752400.0,12.7747,12.9154,12.7435,12.8529,1752400.0
2007-11-09 10:30:00,16.45,16.48,16.37,16.41,1233600.0,12.8529,12.8763,12.7904,12.8216,1233600.0
2007-11-09 11:00:00,16.42,16.43,16.3,16.38,710800.0,12.8294,12.8372,12.7357,12.7982,710800.0
2007-11-09 11:30:00,16.38,16.49,16.38,16.48,366400.0,12.7982,12.8841,12.7982,12.8763,366400.0
2007-11-09 12:00:00,16.47,16.47,16.41,16.44,346000.0,12.8685,12.8685,12.8216,12.8451,346000.0
2007-11-09 12:30:00,16.44,16.55,16.43,16.49,969200.0,12.8451,12.931,12.8372,12.8841,969200.0
2007-11-09 13:00:00,16.47,16.48,16.4,16.46,439600.0,12.8685,12.8763,12.8138,12.8607,439600.0
2007-11-09 13:30:00,16.45,16.48,16.42,16.45,257200.0,12.8529,12.8763,12.8294,12.8529,257200.0
2007-11-09 14:00:00,16.44,16.64,16.42,16.61,679600.0,12.8451,13.0013,12.8294,12.9779,679600.0
2007-11-09 14:30:00,16.61,16.64,16.53,16.53,518800.0,12.9779,13.0013,12.9154,12.9154,518800.0
2007-11-09 15:00:00,16.54,16.62,16.53,16.61,511600.0,12.9232,12.9857,12.9154,12.9779,511600.0
2007-11-09 15:30:00,16.6,16.61,16.41,16.44,1241600.0,12.9701,12.9779,12.8216,12.8451,1241600.0
2007-11-09 16:00:00,16.44,16.46,16.44,16.46,118400.0,12.8451,12.8607,12.8451,12.8607,118400.0
2007-11-12 09:30:00,16.33,16.58,16.33,16.54,768400.0,12.7591,12.9544,12.7591,12.9232,768400.0
2007-11-12 10:00:00,16.54,16.54,16.44,16.51,405200.0,12.9232,12.9232,12.8451,12.8997,405200.0
2007-11-12 10:30:00,16.51,16.62,16.5,16.61,1770000.0,12.8997,12.9857,12.8919,12.9779,1770000.0
2007-11-12 11:00:00,16.61,16.71,16.59,16.7,636000.0,12.9779,13.056,12.9623,13.0482,636000.0
2007-11-12 11:30:00,16.68,16.7,16.57,16.59,187200.0,13.0326,13.0482,12.9466,12.9623,187200.0
2007-11-12 12:00:00,16.59,16.65,16.58,16.63,248000.0,12.9623,13.0091,12.9544,12.9935,248000.0
2007-11-12 12:30:00,16.65,16.68,16.59,16.6,974800.0,13.0091,13.0326,12.9623,12.9701,974800.0
2007-11-12 13:00:00,16.61,16.62,16.57,16.61,113200.0,12.9779,12.9857,12.9466,12.9779,113200.0
2007-11-12 13:30:00,16.61,16.61,16.48,16.52,214400.0,12.9779,12.9779,12.8763,12.9076,214400.0
2007-11-12 14:00:00,16.51,16.53,16.45,16.53,658800.0,12.8997,12.9154,12.8529,12.9154,658800.0
2007-11-12 14:30:00,16.53,16.58,16.5,16.52,687600.0,12.9154,12.9544,12.8919,12.9076,687600.0
2007-11-12 15:00:00,16.52,16.53,16.39,16.39,404000.0,12.9076,12.9154,12.806,12.806,404000.0
2007-11-12 15:30:00,16.39,16.46,16.3,16.32,1331600.0,12.806,12.8607,12.7357,12.7513,1331600.0
2007-11-12 16:00:00,16.33,16.35,16.27,16.27,139200.0,12.7591,12.7747,12.7122,12.7122,139200.0
2007-11-13 09:30:00,16.61,16.61,16.49,16.55,1430000.0,12.9779,12.9779,12.8841,12.931,1430000.0
2007-11-13 10:00:00,16.54,16.61,16.54,16.58,1745600.0,12.9232,12.9779,12.9232,12.9544,1745600.0
2007-11-13 10:30:00,16.58,16.58,16.52,16.54,199600.0,12.9544,12.9544,12.9076,12.9232,199600.0
2007-11-13 11:00:00,16.56,16.6,16.54,16.6,169600.0,12.9388,12.9701,12.9232,12.9701,169600.0
2007-11-13 11:30:00,16.6,16.63,16.56,16.57,225600.0,12.9701,12.9935,12.9388,12.9466,225600.0
2007-11-13 12:00:00,16.57,16.59,16.56,16.58,352800.0,12.9466,12.9623,12.9388,12.9544,352800.0
2007-11-13 12:30:00,16.58,16.6,16.55,16.57,92000.0,12.9544,12.9701,12.931,12.9466,92000.0
2007-11-13 13:00:00,16.57,16.6,16.55,16.59,180800.0,12.9466,12.9701,12.931,12.9623,180800.0
2007-11-13 13:30:00,16.59,16.68,16.59,16.66,304800.0,12.9623,13.0326,12.9623,13.0169,304800.0
2007-11-13 14:00:00,16.66,16.7,16.65,16.68,192800.0,13.0169,13.0482,13.0091,13.0326,192800.0
2007-11-13 14:30:00,16.68,16.72,16.67,16.7,270800.0,13.0326,13.0638,13.0248,13.0482,270800.0
2007-11-13 15:00:00,16.71,16.79,16.71,16.79,521200.0,13.056,13.1185,13.056,13.1185,521200.0
2007-11-13 15:30:00,16.79,16.83,16.78,16.79,456800.0,13.1185,13.1498,13.1107,13.1185,456800.0
2007-11-13 16:00:00,16.78,16.81,16.77,16.81,88800.0,13.1107,13.1341,13.1029,13.1341,88800.0
2007-11-14 09:30:00,16.8,16.93,16.8,16.85,1038400.0,13.1263,13.2279,13.1263,13.1654,1038400.0
2007-11-14 10:00:00,16.83,16.89,16.77,16.79,275600.0,13.1498,13.1967,13.1029,13.1185,275600.0
2007-11-14 10:30:00,16.79,16.82,16.75,16.78,555600.0,13.1185,13.142,13.0873,13.1107,555600.0
2007-11-14 11:00:00,16.77,16.78,16.7,16.74,961200.0,13.1029,13.1107,13.0482,13.0795,961200.0
2007-11-14 11:30:00,16.75,16.8,16.72,16.79,177600.0,13.0873,13.1263,13.0638,13.1185,177600.0
2007-11-14 12:00:00,16.78,16.83,16.77,16.81,146400.0,13.1107,13.1498,13.1029,13.1341,146400.0
2007-11-14 12:30:00,16.81,16.83,16.75,16.75,263600.0,13.1341,13.1498,13.0873,13.0873,263600.0
2007-11-14 13:00:00,16.75,16.83,16.75,16.82,208000.0,13.0873,13.1498,13.0873,13.142,208000.0
2007-11-14 13:30:00,16.81,16.81,16.74,16.74,148400.0,13.1341,13.1341,13.0795,13.0795,148400.0
2007-11-14 14:00:00,16.71,16.8,16.71,16.77,1289200.0,13.056,13.1263,13.056,13.1029,1289200.0
2007-11-14 14:30:00,16.76,16.79,16.71,16.71,256000.0,13.0951,13.1185,13.056,13.056,256000.0
2007-11-14 15:00:00,16.71,16.77,16.68,16.75,992000.0,13.056,13.1029,13.0326,13.0873,992000.0
2007-11-14 15:30:00,16.74,16.74,16.6,16.67,861200.0,13.0795,13.0795,12.9701,13.0248,861200.0
2007-11-14 16:00:00,16.67,16.68,16.65,16.66,52000.0,13.0248,13.0326,13.0091,13.0169,52000.0
2007-11-15 09:30:00,16.59,16.63,16.53,16.57,555600.0,12.9623,12.9935,12.9154,12.9466,555600.0
2007-11-15 10:00:00,16.57,16.61,16.52,16.59,1509200.0,12.9466,12.9779,12.9076,12.9623,1509200.0
2007-11-15 10:30:00,16.59,16.65,16.53,16.58,834000.0,12.9623,13.0091,12.9154,12.9544,834000.0
2007-11-15 11:00:00,16.58,16.62,16.56,16.56,416800.0,12.9544,12.9857,12.9388,12.9388,416800.0
2007-11-15 11:30:00,16.55,16.56,16.5,16.54,288000.0,12.931,12.9388,12.8919,12.9232,288000.0
2007-11-15 12:00:00,16.54,16.57,16.45,16.45,269200.0,12.9232,12.9466,12.8529,12.8529,269200.0
2007-11-15 12:30:00,16.44,16.49,16.42,16.48,274000.0,12.8451,12.8841,12.8294,12.8763,274000.0
2007-11-15 13:00:00,16.48,16.51,16.47,16.5,826000.0,12.8763,12.8997,12.8685,12.8919,826000.0
2007-11-15 13:30:00,16.5,16.55,16.48,16.49,1362800.0,12.8919,12.931,12.8763,12.8841,1362800.0
2007-11-15 14:00:00,16.48,16.51,16.44,16.5,1265600.0,12.8763,12.8997,12.8451,12.8919,1265600.0
2007-11-15 14:30:00,16.5,16.52,16.37,16.37,698000.0,12.8919,12.9076,12.7904,12.7904,698000.0
2007-11-15 15:00:00,16.38,16.5,16.36,16.44,2396000.0,12.7982,12.8919,12.7825,12.8451,2396000.0
2007-11-15 15:30:00,16.44,16.58,16.31,16.49,5869600.0,12.8451,12.9544,12.7435,12.8841,5869600.0
2007-11-15 16:00:00,16.5,16.66,16.48,16.5,1753200.0,12.8919,13.0169,12.8763,12.8919,1753200.0
2007-11-16 09:30:00,16.6,16.6,16.34,16.34,1372800.0,12.9701,12.9701,12.7669,12.7669,1372800.0
2007-11-16 10:00:00,16.34,16.36,16.23,16.29,1416800.0,12.7669,12.7825,12.681,12.7279,1416800.0
2007-11-16 10:30:00,16.29,16.39,16.27,16.37,699200.0,12.7279,12.806,12.7122,12.7904,699200.0
2007-11-16 11:00:00,16.37,16.45,16.33,16.33,1546400.0,12.7904,12.8529,12.7591,12.7591,1546400.0
2007-11-16 11:30:00,16.33,16.49,16.33,16.44,1341600.0,12.7591,12.8841,12.7591,12.8451,1341600.0
2007-11-16 12:00:00,16.45,16.56,16.44,16.5,371200.0,12.8529,12.9388,12.8451,12.8919,371200.0
2007-11-16 12:30:00,16.5,16.52,16.4,16.42,216000.0,12.8919,12.9076,12.8138,12.8294,216000.0
2007-11-16 13:00:00,16.41,16.46,16.39,16.4,102000.0,12.8216,12.8607,12.806,12.8138,102000.0
2007-11-16 13:30:00,16.4,16.5,16.39,16.41,263200.0,12.8138,12.8919,12.806,12.8216,263200.0
2007-11-16 14:00:00,16.41,16.42,16.29,16.4,457600.0,12.8216,12.8294,12.7279,12.8138,457600.0
2007-11-16 14:30:00,16.4,16.41,16.26,16.34,552800.0,12.8138,12.8216,12.7044,12.7669,552800.0
2007-11-16 15:00:00,16.34,16.37,16.31,16.33,308000.0,12.7669,12.7904,12.7435,12.7591,308000.0
2007-11-16 15:30:00,16.33,16.47,16.29,16.38,265200.0,12.7591,12.8685,12.7279,12.7982,265200.0
2007-11-16 16:00:00,16.39,16.43,16.38,16.4,123600.0,12.806,12.8372,12.7982,12.8138,123600.0
2007-11-19 09:30:00,16.3,16.3,16.18,16.18,318000.0,12.7357,12.7357,12.6419,12.6419,318000.0
2007-11-19 10:00:00,16.18,16.23,16.14,16.21,552800.0,12.6419,12.681,12.6107,12.6654,552800.0
2007-11-19 10:30:00,16.2,16.2,16.08,16.09,289200.0,12.6575,12.6575,12.5638,12.5716,289200.0
2007-11-19 11:00:00,16.1,16.1,16.01,16.06,236000.0,12.5794,12.5794,12.5091,12.5482,236000.0
2007-11-19 11:30:00,16.06,16.12,16.06,16.07,637200.0,12.5482,12.595,12.5482,12.556,637200.0
2007-11-19 12:00:00,16.07,16.14,16.05,16.12,429600.0,12.556,12.6107,12.5403,12.595,429600.0
2007-11-19 12:30:00,16.11,16.13,16.05,16.07,254800.0,12.5872,12.6028,12.5403,12.556,254800.0
2007-11-19 13:00:00,16.07,16.09,15.99,16.07,368000.0,12.556,12.5716,12.4935,12.556,368000.0
2007-11-19 13:30:00,16.08,16.09,16.0,16.02,162800.0,12.5638,12.5716,12.5013,12.5169,162800.0
2007-11-19 14:00:00,16.02,16.15,16.01,16.14,330400.0,12.5169,12.6185,12.5091,12.6107,330400.0
2007-11-19 14:30:00,16.14,16.2,16.1,16.11,824000.0,12.6107,12.6575,12.5794,12.5872,824000.0
2007-11-19 15:00:00,16.11,16.21,16.06,16.17,462800.0,12.5872,12.6654,12.5482,12.6341,462800.0
2007-11-19 15:30:00,16.16,16.18,16.03,16.03,724400.0,12.6263,12.6419,12.5247,12.5247,724400.0
2007-11-19 16:00:00,16.03,16.05,16.03,16.05,135200.0,12.5247,12.5403,12.5247,12.5403,135200.0
2007-11-20 09:30:00,16.14,16.23,16.03,16.2,2032800.0,12.6107,12.681,12.5247,12.6575,2032800.0
2007-11-20 10:00:00,16.21,16.22,16.15,16.17,521200.0,12.6654,12.6732,12.6185,12.6341,521200.0
2007-11-20 10:30:00,16.14,16.23,16.14,16.19,516800.0,12.6107,12.681,12.6107,12.6497,516800.0
2007-11-20 11:00:00,16.2,16.24,16.18,16.22,377600.0,12.6575,12.6888,12.6419,12.6732,377600.0
2007-11-20 11:30:00,16.22,16.25,16.18,16.18,774800.0,12.6732,12.6966,12.6419,12.6419,774800.0
2007-11-20 12:00:00,16.16,16.17,16.06,16.09,188800.0,12.6263,12.6341,12.5482,12.5716,188800.0
2007-11-20 12:30:00,16.07,16.07,15.96,16.0,219600.0,12.556,12.556,12.47,12.5013,219600.0
2007-11-20 13:00:00,15.99,16.0,15.81,15.85,346800.0,12.4935,12.5013,12.3528,12.3841,346800.0
2007-11-20 13:30:00,15.85,15.95,15.85,15.92,327600.0,12.3841,12.4622,12.3841,12.4388,327600.0
2007-11-20 14:00:00,15.91,16.02,15.78,15.79,2000800.0,12.431,12.5169,12.3294,12.3372,2000800.0
2007-11-20 14:30:00,15.8,15.9,15.77,15.85,1138000.0,12.345,12.4231,12.3216,12.3841,1138000.0
2007-11-20 15:00:00,15.84,15.95,15.79,15.94,343600.0,12.3763,12.4622,12.3372,12.4544,343600.0
2007-11-20 15:30:00,15.94,16.09,15.93,16.05,470800.0,12.4544,12.5716,12.4466,12.5403,470800.0
2007-11-20 16:00:00,16.05,16.13,16.05,16.13,687200.0,12.5403,12.6028,12.5403,12.6028,687200.0
2007-11-21 09:30:00,15.99,15.99,15.9,15.96,169600.0,12.4935,12.4935,12.4231,12.47,169600.0
2007-11-21 10:00:00,15.96,16.0,15.88,15.94,369600.0,12.47,12.5013,12.4075,12.4544,369600.0
2007-11-21 10:30:00,15.94,15.96,15.83,15.86,327200.0,12.4544,12.47,12.3684,12.3919,327200.0
2007-11-21 11:00:00,15.84,15.91,15.81,15.91,469200.0,12.3763,12.431,12.3528,12.431,469200.0
2007-11-21 11:30:00,15.92,15.97,15.9,15.96,154000.0,12.4388,12.4778,12.4231,12.47,154000.0
2007-11-21 12:00:00,15.96,16.0,15.92,15.94,149600.0,12.47,12.5013,12.4388,12.4544,149600.0
2007-11-21 12:30:00,15.93,16.09,15.92,16.07,153200.0,12.4466,12.5716,12.4388,12.556,153200.0
2007-11-21 13:00:00,16.07,16.08,15.99,16.01,145600.0,12.556,12.5638,12.4935,12.5091,145600.0
2007-11-21 13:30:00,16.0,16.02,15.95,15.99,83200.0,12.5013,12.5169,12.4622,12.4935,83200.0
2007-11-21 14:00:00,15.99,16.03,15.97,16.0,152400.0,12.4935,12.5247,12.4778,12.5013,152400.0
2007-11-21 14:30:00,16.01,16.05,15.99,16.05,207600.0,12.5091,12.5403,12.4935,12.5403,207600.0
2007-11-21 15:00:00,16.06,16.07,15.91,15.94,426400.0,12.5482,12.556,12.431,12.4544,426400.0
2007-11-21 15:30:00,15.94,15.97,15.85,15.85,213200.0,12.4544,12.4778,12.3841,12.3841,213200.0
2007-11-21 16:00:00,15.85,15.85,15.83,15.83,98000.0,12.3841,12.3841,12.3684,12.3684,98000.0
2007-11-23 09:30:00,16.11,16.11,15.94,15.98,135600.0,12.5872,12.5872,12.4544,12.4856,135600.0
2007-11-23 10:00:00,15.99,16.08,15.99,16.07,903200.0,12.4935,12.5638,12.4935,12.556,903200.0
2007-11-23 10:30:00,16.07,16.13,16.06,16.13,354800.0,12.556,12.6028,12.5482,12.6028,354800.0
2007-11-23 11:00:00,16.13,16.15,16.1,16.14,454400.0,12.6028,12.6185,12.5794,12.6107,454400.0
2007-11-23 11:30:00,16.13,16.17,16.12,16.15,94400.0,12.6028,12.6341,12.595,12.6185,94400.0
2007-11-23 12:00:00,16.15,16.22,16.14,16.22,130000.0,12.6185,12.6732,12.6107,12.6732,130000.0
2007-11-23 12:30:00,16.22,16.28,16.16,16.19,1238400.0,12.6732,12.72,12.6263,12.6497,1238400.0
2007-11-23 13:00:00,16.19,16.19,16.14,16.14,42000.0,12.6497,12.6497,12.6107,12.6107,42000.0
2007-11-26 09:30:00,16.1,16.21,16.09,16.21,1562800.0,12.5794,12.6654,12.5716,12.6654,1562800.0
2007-11-26 10:00:00,16.22,16.22,16.09,16.09,127200.0,12.6732,12.6732,12.5716,12.5716,127200.0
2007-11-26 10:30:00,16.07,16.11,16.0,16.01,194400.0,12.556,12.5872,12.5013,12.5091,194400.0
2007-11-26 11:00:00,16.02,16.07,15.97,16.01,395600.0,12.5169,12.556,12.4778,12.5091,395600.0
2007-11-26 11:30:00,16.0,16.04,15.99,16.02,114800.0,12.5013,12.5325,12.4935,12.5169,114800.0
2007-11-26 12:00:00,16.02,16.08,15.99,16.08,94000.0,12.5169,12.5638,12.4935,12.5638,94000.0
2007-11-26 12:30:00,16.08,16.11,16.07,16.1,884000.0,12.5638,12.5872,12.556,12.5794,884000.0
2007-11-26 13:00:00,16.1,16.11,16.02,16.03,318000.0,12.5794,12.5872,12.5169,12.5247,318000.0
2007-11-26 13:30:00,16.03,16.06,15.96,15.97,422000.0,12.5247,12.5482,12.47,12.4778,422000.0
2007-11-26 14:00:00,15.97,16.02,15.95,15.99,1216400.0,12.4778,12.5169,12.4622,12.4935,1216400.0
2007-11-26 14:30:00,15.99,16.02,15.91,15.92,1024000.0,12.4935,12.5169,12.431,12.4388,1024000.0
2007-11-26 15:00:00,15.9,15.91,15.79,15.8,575200.0,12.4231,12.431,12.3372,12.345,575200.0
2007-11-26 15:30:00,15.8,15.84,15.72,15.74,1158400.0,12.345,12.3763,12.2825,12.2981,1158400.0
2007-11-26 16:00:00,15.72,15.76,15.72,15.76,70800.0,12.2825,12.3138,12.2825,12.3138,70800.0
2007-11-27 09:30:00,15.9,15.91,15.76,15.88,388800.0,12.4231,12.431,12.3138,12.4075,388800.0
2007-11-27 10:00:00,15.87,15.87,15.73,15.8,322000.0,12.3997,12.3997,12.2903,12.345,322000.0
2007-11-27 10:30:00,15.82,15.94,15.82,15.94,206000.0,12.3606,12.4544,12.3606,12.4544,206000.0
2007-11-27 11:00:00,15.94,15.95,15.88,15.91,1154000.0,12.4544,12.4622,12.4075,12.431,1154000.0
2007-11-27 11:30:00,15.9,15.98,15.9,15.91,117200.0,12.4231,12.4856,12.4231,12.431,117200.0
2007-11-27 12:00:00,15.9,15.93,15.85,15.86,62000.0,12.4231,12.4466,12.3841,12.3919,62000.0
2007-11-27 12:30:00,15.88,15.97,15.88,15.93,79200.0,12.4075,12.4778,12.4075,12.4466,79200.0
2007-11-27 13:00:00,15.94,15.97,15.91,15.96,58000.0,12.4544,12.4778,12.431,12.47,58000.0
2007-11-27 13:30:00,15.97,15.97,15.85,15.87,150400.0,12.4778,12.4778,12.3841,12.3997,150400.0
2007-11-27 14:00:00,15.87,15.9,15.81,15.86,140800.0,12.3997,12.4231,12.3528,12.3919,140800.0
2007-11-27 14:30:00,15.85,15.86,15.75,15.82,879200.0,12.3841,12.3919,12.3059,12.3606,879200.0
2007-11-27 15:00:00,15.82,15.88,15.77,15.81,1302800.0,12.3606,12.4075,12.3216,12.3528,1302800.0
2007-11-27 15:30:00,15.81,15.95,15.81,15.9,546000.0,12.3528,12.4622,12.3528,12.4231,546000.0
2007-11-27 16:00:00,15.92,15.92,15.88,15.88,49200.0,12.4388,12.4388,12.4075,12.4075,49200.0
2007-11-28 09:30:00,15.99,16.24,15.99,16.21,542400.0,12.4935,12.6888,12.4935,12.6654,542400.0
2007-11-28 10:00:00,16.21,16.27,16.17,16.27,325600.0,12.6654,12.7122,12.6341,12.7122,325600.0
2007-11-28 10:30:00,16.29,16.36,16.27,16.35,440800.0,12.7279,12.7825,12.7122,12.7747,440800.0
2007-11-28 11:00:00,16.35,16.36,16.3,16.32,312400.0,12.7747,12.7825,12.7357,12.7513,312400.0
2007-11-28 11:30:00,16.32,16.33,16.25,16.29,263600.0,12.7513,12.7591,12.6966,12.7279,263600.0
2007-11-28 12:00:00,16.29,16.36,16.29,16.34,145600.0,12.7279,12.7825,12.7279,12.7669,145600.0
2007-11-28 12:30:00,16.34,16.35,16.31,16.32,334000.0,12.7669,12.7747,12.7435,12.7513,334000.0
2007-11-28 13:00:00,16.32,16.35,16.3,16.33,1467600.0,12.7513,12.7747,12.7357,12.7591,1467600.0
2007-11-28 13:30:00,16.34,16.4,16.33,16.38,285200.0,12.7669,12.8138,12.7591,12.7982,285200.0
2007-11-28 14:00:00,16.36,16.42,16.34,16.36,399200.0,12.7825,12.8294,12.7669,12.7825,399200.0
2007-11-28 14:30:00,16.35,16.39,16.29,16.33,311200.0,12.7747,12.806,12.7279,12.7591,311200.0
2007-11-28 15:00:00,16.32,16.44,16.31,16.41,842400.0,12.7513,12.8451,12.7435,12.8216,842400.0
2007-11-28 15:30:00,16.41,16.43,16.33,16.43,1041600.0,12.8216,12.8372,12.7591,12.8372,1041600.0
2007-11-28 16:00:00,16.42,16.42,16.42,16.42,400.0,12.8294,12.8294,12.8294,12.8294,400.0
2007-11-29 09:30:00,16.27,16.46,16.27,16.39,246400.0,12.7122,12.8607,12.7122,12.806,246400.0
2007-11-29 10:00:00,16.39,16.41,16.3,16.34,225600.0,12.806,12.8216,12.7357,12.7669,225600.0
2007-11-29 10:30:00,16.34,16.39,16.32,16.38,126800.0,12.7669,12.806,12.7513,12.7982,126800.0
2007-11-29 11:00:00,16.36,16.43,16.36,16.41,106800.0,12.7825,12.8372,12.7825,12.8216,106800.0
2007-11-29 11:30:00,16.43,16.47,16.43,16.43,231600.0,12.8372,12.8685,12.8372,12.8372,231600.0
2007-11-29 12:00:00,16.42,16.43,16.36,16.39,155200.0,12.8294,12.8372,12.7825,12.806,155200.0
2007-11-29 12:30:00,16.39,16.4,16.33,16.34,352800.0,12.806,12.8138,12.7591,12.7669,352800.0
2007-11-29 13:00:00,16.34,16.36,16.3,16.32,212000.0,12.7669,12.7825,12.7357,12.7513,212000.0
2007-11-29 13:30:00,16.32,16.36,16.27,16.3,232400.0,12.7513,12.7825,12.7122,12.7357,232400.0
2007-11-29 14:00:00,16.3,16.36,16.27,16.35,403200.0,12.7357,12.7825,12.7122,12.7747,403200.0
2007-11-29 14:30:00,16.35,16.37,16.31,16.37,337200.0,12.7747,12.7904,12.7435,12.7904,337200.0
2007-11-29 15:00:00,16.36,16.4,16.32,16.36,170000.0,12.7825,12.8138,12.7513,12.7825,170000.0
2007-11-29 15:30:00,16.37,16.38,16.32,16.35,292400.0,12.7904,12.7982,12.7513,12.7747,292400.0
2007-11-29 16:00:00,16.38,16.38,16.31,16.31,77600.0,12.7982,12.7982,12.7435,12.7435,77600.0
2007-11-30 09:30:00,16.6,16.7,16.6,16.62,1970000.0,12.9701,13.0482,12.9701,12.9857,1970000.0
2007-11-30 10:00:00,16.61,16.65,16.55,16.58,986400.0,12.9779,13.0091,12.931,12.9544,986400.0
2007-11-30 10:30:00,16.58,16.61,16.56,16.59,309600.0,12.9544,12.9779,12.9388,12.9623,309600.0
2007-11-30 11:00:00,16.59,16.59,16.48,16.49,258000.0,12.9623,12.9623,12.8763,12.8841,258000.0
2007-11-30 11:30:00,16.48,16.53,16.47,16.52,284000.0,12.8763,12.9154,12.8685,12.9076,284000.0
2007-11-30 12:00:00,16.52,16.53,16.46,16.5,246000.0,12.9076,12.9154,12.8607,12.8919,246000.0
2007-11-30 12:30:00,16.5,16.53,16.48,16.52,55200.0,12.8919,12.9154,12.8763,12.9076,55200.0
2007-11-30 13:00:00,16.52,16.57,16.5,16.56,70400.0,12.9076,12.9466,12.8919,12.9388,70400.0
2007-11-30 13:30:00,16.56,16.61,16.56,16.56,881200.0,12.9388,12.9779,12.9388,12.9388,881200.0
2007-11-30 14:00:00,16.56,16.57,16.52,16.54,207200.0,12.9388,12.9466,12.9076,12.9232,207200.0
2007-11-30 14:30:00,16.53,16.58,16.47,16.48,160400.0,12.9154,12.9544,12.8685,12.8763,160400.0
2007-11-30 15:00:00,16.48,16.48,16.36,16.44,322400.0,12.8763,12.8763,12.7825,12.8451,322400.0
2007-11-30 15:30:00,16.43,16.47,16.39,16.4,868400.0,12.8372,12.8685,12.806,12.8138,868400.0
2007-11-30 16:00:00,16.4,16.48,16.38,16.41,419200.0,12.8138,12.8763,12.7982,12.8216,419200.0
2007-12-03 09:30:00,16.53,16.53,16.32,16.33,308800.0,12.9154,12.9154,12.7513,12.7591,308800.0
2007-12-03 10:00:00,16.34,16.38,16.28,16.34,975600.0,12.7669,12.7982,12.72,12.7669,975600.0
2007-12-03 10:30:00,16.33,16.43,16.33,16.41,131200.0,12.7591,12.8372,12.7591,12.8216,131200.0
2007-12-03 11:00:00,16.41,16.43,16.38,16.43,133600.0,12.8216,12.8372,12.7982,12.8372,133600.0
2007-12-03 11:30:00,16.44,16.47,16.42,16.43,124000.0,12.8451,12.8685,12.8294,12.8372,124000.0
2007-12-03 12:00:00,16.43,16.48,16.41,16.48,138400.0,12.8372,12.8763,12.8216,12.8763,138400.0
2007-12-03 12:30:00,16.48,16.49,16.45,16.46,224400.0,12.8763,12.8841,12.8529,12.8607,224400.0
2007-12-03 13:00:00,16.46,16.46,16.4,16.41,312400.0,12.8607,12.8607,12.8138,12.8216,312400.0
2007-12-03 13:30:00,16.4,16.4,16.34,16.36,236000.0,12.8138,12.8138,12.7669,12.7825,236000.0
2007-12-03 14:00:00,16.36,16.4,16.36,16.37,389200.0,12.7825,12.8138,12.7825,12.7904,389200.0
2007-12-03 14:30:00,16.36,16.4,16.34,16.39,584800.0,12.7825,12.8138,12.7669,12.806,584800.0
2007-12-03 15:00:00,16.39,16.39,16.33,16.39,1028800.0,12.806,12.806,12.7591,12.806,1028800.0
2007-12-03 15:30:00,16.39,16.39,16.28,16.28,509200.0,12.806,12.806,12.72,12.72,509200.0
2007-12-03 16:00:00,16.31,16.31,16.25,16.25,82800.0,12.7435,12.7435,12.6966,12.6966,82800.0
2007-12-04 09:30:00,16.2,16.2,16.08,16.17,418400.0,12.6575,12.6575,12.5638,12.6341,418400.0
2007-12-04 10:00:00,16.17,16.23,16.15,16.23,1765200.0,12.6341,12.681,12.6185,12.681,1765200.0
2007-12-04 10:30:00,16.22,16.27,16.2,16.2,504800.0,12.6732,12.7122,12.6575,12.6575,504800.0
2007-12-04 11:00:00,16.2,16.24,16.2,16.21,129600.0,12.6575,12.6888,12.6575,12.6654,129600.0
2007-12-04 11:30:00,16.2,16.22,16.18,16.19,66000.0,12.6575,12.6732,12.6419,12.6497,66000.0
2007-12-04 12:00:00,16.21,16.27,16.21,16.25,93600.0,12.6654,12.7122,12.6654,12.6966,93600.0
2007-12-04 12:30:00,16.25,16.28,16.23,16.28,62400.0,12.6966,12.72,12.681,12.72,62400.0
2007-12-04 13:00:00,16.27,16.29,16.22,16.22,58800.0,12.7122,12.7279,12.6732,12.6732,58800.0
2007-12-04 13:30:00,16.22,16.25,16.21,16.25,205200.0,12.6732,12.6966,12.6654,12.6966,205200.0
2007-12-04 14:00:00,16.25,16.25,16.18,16.22,304800.0,12.6966,12.6966,12.6419,12.6732,304800.0
2007-12-04 14:30:00,16.22,16.26,16.21,16.26,664800.0,12.6732,12.7044,12.6654,12.7044,664800.0
2007-12-04 15:00:00,16.26,16.28,16.23,16.24,335200.0,12.7044,12.72,12.681,12.6888,335200.0
2007-12-04 15:30:00,16.25,16.27,16.17,16.19,534000.0,12.6966,12.7122,12.6341,12.6497,534000.0
2007-12-04 16:00:00,16.2,16.2,16.18,16.19,70400.0,12.6575,12.6575,12.6419,12.6497,70400.0
2007-12-05 09:30:00,16.4,16.42,16.33,16.34,501600.0,12.8138,12.8294,12.7591,12.7669,501600.0
2007-12-05 10:00:00,16.34,16.38,16.32,16.34,218000.0,12.7669,12.7982,12.7513,12.7669,218000.0
2007-12-05 10:30:00,16.34,16.38,16.32,16.37,294000.0,12.7669,12.7982,12.7513,12.7904,294000.0
2007-12-05 11:00:00,16.37,16.45,16.36,16.45,188400.0,12.7904,12.8529,12.7825,12.8529,188400.0
2007-12-05 11:30:00,16.45,16.46,16.43,16.45,98800.0,12.8529,12.8607,12.8372,12.8529,98800.0
2007-12-05 12:00:00,16.45,16.46,16.41,16.43,288400.0,12.8529,12.8607,12.8216,12.8372,288400.0
2007-12-05 12:30:00,16.43,16.45,16.36,16.38,179600.0,12.8372,12.8529,12.7825,12.7982,179600.0
2007-12-05 13:00:00,16.38,16.4,16.34,16.36,288400.0,12.7982,12.8138,12.7669,12.7825,288400.0
2007-12-05 13:30:00,16.36,16.4,16.36,16.39,220400.0,12.7825,12.8138,12.7825,12.806,220400.0
2007-12-05 14:00:00,16.39,16.4,16.31,16.32,555600.0,12.806,12.8138,12.7435,12.7513,555600.0
2007-12-05 14:30:00,16.32,16.34,16.25,16.28,982400.0,12.7513,12.7669,12.6966,12.72,982400.0
2007-12-05 15:00:00,16.28,16.35,16.27,16.33,155600.0,12.72,12.7747,12.7122,12.7591,155600.0
2007-12-05 15:30:00,16.34,16.4,16.32,16.38,1011600.0,12.7669,12.8138,12.7513,12.7982,1011600.0
2007-12-05 16:00:00,16.38,16.4,16.36,16.4,280000.0,12.7982,12.8138,12.7825,12.8138,280000.0
2007-12-13 09:30:00,16.34,16.45,16.29,16.34,213200.0,12.7669,12.8529,12.7279,12.7669,213200.0
2007-12-13 10:00:00,16.34,16.41,16.3,16.36,236000.0,12.7669,12.8216,12.7357,12.7825,236000.0
2007-12-13 10:30:00,16.35,16.39,16.3,16.32,276400.0,12.7747,12.806,12.7357,12.7513,276400.0
2007-12-13 11:00:00,16.32,16.36,16.28,16.3,186000.0,12.7513,12.7825,12.72,12.7357,186000.0
2007-12-13 11:30:00,16.3,16.33,16.28,16.32,299600.0,12.7357,12.7591,12.72,12.7513,299600.0
2007-12-13 12:00:00,16.32,16.34,16.25,16.29,292800.0,12.7513,12.7669,12.6966,12.7279,292800.0
2007-12-13 12:30:00,16.29,16.32,16.22,16.28,277200.0,12.7279,12.7513,12.6732,12.72,277200.0
2007-12-13 13:00:00,16.28,16.34,16.26,16.33,66400.0,12.72,12.7669,12.7044,12.7591,66400.0
2007-12-13 13:30:00,16.33,16.34,16.27,16.32,159600.0,12.7591,12.7669,12.7122,12.7513,159600.0
2007-12-13 14:00:00,16.33,16.46,16.3,16.42,231200.0,12.7591,12.8607,12.7357,12.8294,231200.0
2007-12-13 14:30:00,16.43,16.43,16.36,16.39,96800.0,12.8372,12.8372,12.7825,12.806,96800.0
2007-12-13 15:00:00,16.38,16.43,16.34,16.43,111600.0,12.7982,12.8372,12.7669,12.8372,111600.0
2007-12-13 15:30:00,16.42,16.48,16.41,16.43,558000.0,12.8294,12.8763,12.8216,12.8372,558000.0
2007-12-13 16:00:00,16.44,16.44,16.39,16.4,23600.0,12.8451,12.8451,12.806,12.8138,23600.0
2007-12-14 09:30:00,16.22,16.32,16.21,16.24,642400.0,12.6732,12.7513,12.6654,12.6888,642400.0
2007-12-14 10:00:00,16.24,16.31,16.24,16.31,129600.0,12.6888,12.7435,12.6888,12.7435,129600.0
2007-12-14 10:30:00,16.3,16.41,16.28,16.41,242400.0,12.7357,12.8216,12.72,12.8216,242400.0
2007-12-14 11:00:00,16.42,16.44,16.38,16.38,133200.0,12.8294,12.8451,12.7982,12.7982,133200.0
2007-12-14 11:30:00,16.38,16.39,16.31,16.31,201200.0,12.7982,12.806,12.7435,12.7435,201200.0
2007-12-14 12:00:00,16.31,16.33,16.24,16.25,191200.0,12.7435,12.7591,12.6888,12.6966,191200.0
2007-12-14 12:30:00,16.25,16.29,16.21,16.28,115600.0,12.6966,12.7279,12.6654,12.72,115600.0
2007-12-14 13:00:00,16.28,16.29,16.25,16.27,74000.0,12.72,12.7279,12.6966,12.7122,74000.0
2007-12-14 13:30:00,16.27,16.27,16.23,16.25,101600.0,12.7122,12.7122,12.681,12.6966,101600.0
2007-12-14 14:00:00,16.25,16.25,16.19,16.22,130400.0,12.6966,12.6966,12.6497,12.6732,130400.0
2007-12-14 14:30:00,16.22,16.25,16.12,16.14,199200.0,12.6732,12.6966,12.595,12.6107,199200.0
2007-12-14 15:00:00,16.13,16.17,16.08,16.11,172800.0,12.6028,12.6341,12.5638,12.5872,172800.0
2007-12-14 15:30:00,16.12,16.22,16.09,16.09,712400.0,12.595,12.6732,12.5716,12.5716,712400.0
2007-12-14 16:00:00,16.09,16.13,16.07,16.08,59600.0,12.5716,12.6028,12.556,12.5638,59600.0
2007-12-17 09:30:00,16.06,16.07,15.94,15.96,328800.0,12.5482,12.556,12.4544,12.47,328800.0
2007-12-17 10:00:00,15.97,16.03,15.95,15.99,210800.0,12.4778,12.5247,12.4622,12.4935,210800.0
2007-12-17 10:30:00,15.98,16.04,15.96,16.0,256800.0,12.4856,12.5325,12.47,12.5013,256800.0
2007-12-17 11:00:00,16.01,16.03,15.99,15.99,130800.0,12.5091,12.5247,12.4935,12.4935,130800.0
2007-12-17 11:30:00,15.99,16.03,15.95,15.99,139200.0,12.4935,12.5247,12.4622,12.4935,139200.0
2007-12-17 12:00:00,16.0,16.02,16.0,16.01,113600.0,12.5013,12.5169,12.5013,12.5091,113600.0
2007-12-17 12:30:00,16.02,16.09,16.0,16.09,131600.0,12.5169,12.5716,12.5013,12.5716,131600.0
2007-12-17 13:00:00,16.08,16.08,15.97,15.99,496000.0,12.5638,12.5638,12.4778,12.4935,496000.0
2007-12-17 13:30:00,15.99,16.02,15.92,15.92,328000.0,12.4935,12.5169,12.4388,12.4388,328000.0
2007-12-17 14:00:00,15.91,15.97,15.91,15.96,405600.0,12.431,12.4778,12.431,12.47,405600.0
2007-12-17 14:30:00,15.97,16.0,15.9,15.92,398800.0,12.4778,12.5013,12.4231,12.4388,398800.0
2007-12-17 15:00:00,15.92,15.93,15.88,15.88,169200.0,12.4388,12.4466,12.4075,12.4075,169200.0
2007-12-17 15:30:00,15.89,15.97,15.81,15.84,423600.0,12.4153,12.4778,12.3528,12.3763,423600.0
2007-12-17 16:00:00,15.83,15.85,15.8,15.85,52000.0,12.3684,12.3841,12.345,12.3841,52000.0
2007-12-18 09:30:00,16.0,16.01,15.92,15.95,267200.0,12.5013,12.5091,12.4388,12.4622,267200.0
2007-12-18 10:00:00,15.95,15.95,15.85,15.9,175200.0,12.4622,12.4622,12.3841,12.4231,175200.0
2007-12-18 10:30:00,15.89,15.91,15.84,15.91,137600.0,12.4153,12.431,12.3763,12.431,137600.0
2007-12-18 11:00:00,15.91,15.92,15.84,15.84,143200.0,12.431,12.4388,12.3763,12.3763,143200.0
2007-12-18 11:30:00,15.83,15.85,15.71,15.72,362800.0,12.3684,12.3841,12.2747,12.2825,362800.0
2007-12-18 12:00:00,15.72,15.76,15.68,15.72,132400.0,12.2825,12.3138,12.2512,12.2825,132400.0
2007-12-18 12:30:00,15.72,15.78,15.7,15.76,222400.0,12.2825,12.3294,12.2669,12.3138,222400.0
2007-12-18 13:00:00,15.75,15.88,15.73,15.85,208400.0,12.3059,12.4075,12.2903,12.3841,208400.0
2007-12-18 13:30:00,15.85,15.95,15.84,15.88,824800.0,12.3841,12.4622,12.3763,12.4075,824800.0
2007-12-18 14:00:00,15.88,16.01,15.88,15.99,497600.0,12.4075,12.5091,12.4075,12.4935,497600.0
2007-12-18 14:30:00,15.99,16.05,15.95,15.97,2457600.0,12.4935,12.5403,12.4622,12.4778,2457600.0
2007-12-18 15:00:00,15.97,16.06,15.96,16.03,325200.0,12.4778,12.5482,12.47,12.5247,325200.0
2007-12-18 15:30:00,16.03,16.09,15.98,16.06,1009600.0,12.5247,12.5716,12.4856,12.5482,1009600.0
2007-12-18 16:00:00,16.09,16.09,16.06,16.06,75200.0,12.5716,12.5716,12.5482,12.5482,75200.0
2007-12-19 09:30:00,16.02,16.09,15.99,16.06,211200.0,12.5169,12.5716,12.4935,12.5482,211200.0
2007-12-19 10:00:00,16.07,16.1,16.04,16.08,148000.0,12.556,12.5794,12.5325,12.5638,148000.0
2007-12-19 10:30:00,16.1,16.14,16.09,16.11,109200.0,12.5794,12.6107,12.5716,12.5872,109200.0
2007-12-19 11:00:00,16.11,16.12,16.03,16.03,233200.0,12.5872,12.595,12.5247,12.5247,233200.0
2007-12-19 11:30:00,16.03,16.06,15.99,16.01,232800.0,12.5247,12.5482,12.4935,12.5091,232800.0
2007-12-19 12:00:00,16.0,16.07,16.0,16.05,772800.0,12.5013,12.556,12.5013,12.5403,772800.0
2007-12-19 12:30:00,16.06,16.06,16.0,16.03,281200.0,12.5482,12.5482,12.5013,12.5247,281200.0
2007-12-19 13:00:00,16.02,16.04,15.99,15.99,254000.0,12.5169,12.5325,12.4935,12.4935,254000.0
2007-12-19 13:30:00,16.0,16.02,15.95,15.98,205200.0,12.5013,12.5169,12.4622,12.4856,205200.0
2007-12-19 14:00:00,15.97,16.1,15.97,16.07,741600.0,12.4778,12.5794,12.4778,12.556,741600.0
2007-12-19 14:30:00,16.07,16.15,16.06,16.11,1652000.0,12.556,12.6185,12.5482,12.5872,1652000.0
2007-12-19 15:00:00,16.12,16.16,16.1,16.12,642000.0,12.595,12.6263,12.5794,12.595,642000.0
2007-12-19 15:30:00,16.11,16.16,16.1,16.1,296400.0,12.5872,12.6263,12.5794,12.5794,296400.0
2007-12-19 16:00:00,16.11,16.12,16.09,16.12,64000.0,12.5872,12.595,12.5716,12.595,64000.0
2007-12-20 09:30:00,16.22,16.26,16.17,16.18,82400.0,12.6732,12.7044,12.6341,12.6419,82400.0
2007-12-20 10:00:00,16.18,16.19,16.09,16.12,218000.0,12.6419,12.6497,12.5716,12.595,218000.0
2007-12-20 10:30:00,16.11,16.16,16.1,16.12,177600.0,12.5872,12.6263,12.5794,12.595,177600.0
2007-12-20 11:00:00,16.12,16.12,16.03,16.06,245200.0,12.595,12.595,12.5247,12.5482,245200.0
2007-12-20 11:30:00,16.06,16.06,16.0,16.0,226000.0,12.5482,12.5482,12.5013,12.5013,226000.0
2007-12-20 12:00:00,16.0,16.05,15.97,16.04,283200.0,12.5013,12.5403,12.4778,12.5325,283200.0
2007-12-20 12:30:00,16.05,16.05,15.98,16.02,284400.0,12.5403,12.5403,12.4856,12.5169,284400.0
2007-12-20 13:00:00,16.01,16.09,16.01,16.06,146800.0,12.5091,12.5716,12.5091,12.5482,146800.0
2007-12-20 13:30:00,16.05,16.11,16.03,16.11,130400.0,12.5403,12.5872,12.5247,12.5872,130400.0
2007-12-20 14:00:00,16.11,16.16,16.07,16.16,211200.0,12.5872,12.6263,12.556,12.6263,211200.0
2007-12-20 14:30:00,16.16,16.25,16.15,16.19,1228800.0,12.6263,12.6966,12.6185,12.6497,1228800.0
2007-12-20 15:00:00,16.19,16.22,16.15,16.16,1152800.0,12.6497,12.6732,12.6185,12.6263,1152800.0
2007-12-20 15:30:00,16.16,16.32,16.15,16.32,813200.0,12.6263,12.7513,12.6185,12.7513,813200.0
2007-12-20 16:00:00,16.32,16.36,16.29,16.3,65200.0,12.7513,12.7825,12.7279,12.7357,65200.0
2007-12-21 09:30:00,16.61,16.65,16.51,16.57,330000.0,12.9779,13.0091,12.8997,12.9466,330000.0
2007-12-21 10:00:00,16.57,16.64,16.5,16.6,411200.0,12.9466,13.0013,12.8919,12.9701,411200.0
2007-12-21 10:30:00,16.6,16.67,16.55,16.58,201200.0,12.9701,13.0248,12.931,12.9544,201200.0
2007-12-21 11:00:00,16.57,16.62,16.57,16.6,158000.0,12.9466,12.9857,12.9466,12.9701,158000.0
2007-12-21 11:30:00,16.6,16.61,16.57,16.58,100800.0,12.9701,12.9779,12.9466,12.9544,100800.0
2007-12-21 12:00:00,16.58,16.6,16.57,16.6,74800.0,12.9544,12.9701,12.9466,12.9701,74800.0
2007-12-21 12:30:00,16.59,16.6,16.56,16.56,97600.0,12.9623,12.9701,12.9388,12.9388,97600.0
2007-12-21 13:00:00,16.57,16.6,16.56,16.58,101200.0,12.9466,12.9701,12.9388,12.9544,101200.0
2007-12-21 13:30:00,16.59,16.6,16.58,16.6,60000.0,12.9623,12.9701,12.9544,12.9701,60000.0
2007-12-21 14:00:00,16.6,16.63,16.6,16.62,256400.0,12.9701,12.9935,12.9701,12.9857,256400.0
2007-12-21 14:30:00,16.62,16.67,16.62,16.66,211600.0,12.9857,13.0248,12.9857,13.0169,211600.0
2007-12-21 15:00:00,16.65,16.68,16.62,16.64,264400.0,13.0091,13.0326,12.9857,13.0013,264400.0
2007-12-21 15:30:00,16.64,16.69,16.63,16.67,397200.0,13.0013,13.0404,12.9935,13.0248,397200.0
2007-12-21 16:00:00,16.67,16.71,16.66,16.69,24400.0,13.0248,13.056,13.0169,13.0404,24400.0
2007-12-24 09:30:00,16.8,16.86,16.73,16.81,922800.0,13.1263,13.1732,13.0716,13.1341,922800.0
2007-12-24 10:00:00,16.8,16.82,16.8,16.8,138400.0,13.1263,13.142,13.1263,13.1263,138400.0
2007-12-24 10:30:00,16.8,16.8,16.79,16.8,169200.0,13.1263,13.1263,13.1185,13.1263,169200.0
2007-12-24 11:00:00,16.8,16.83,16.8,16.83,198800.0,13.1263,13.1498,13.1263,13.1498,198800.0
2007-12-24 11:30:00,16.83,16.83,16.81,16.82,154000.0,13.1498,13.1498,13.1341,13.142,154000.0
2007-12-24 12:00:00,16.82,16.84,16.82,16.84,71600.0,13.142,13.1576,13.142,13.1576,71600.0
2007-12-24 12:30:00,16.83,16.88,16.83,16.85,141200.0,13.1498,13.1888,13.1498,13.1654,141200.0
2007-12-24 13:00:00,16.85,16.85,16.84,16.84,58800.0,13.1654,13.1654,13.1576,13.1576,58800.0
2007-12-24 13:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:00:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:00:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-26 09:30:00,16.8,16.8,16.74,16.75,182400.0,13.1263,13.1263,13.0795,13.0873,182400.0
2007-12-26 10:00:00,16.75,16.77,16.75,16.77,141600.0,13.0873,13.1029,13.0873,13.1029,141600.0
2007-12-26 10:30:00,16.76,16.76,16.73,16.74,92400.0,13.0951,13.0951,13.0716,13.0795,92400.0
2007-12-26 11:00:00,16.73,16.74,16.72,16.72,84400.0,13.0716,13.0795,13.0638,13.0638,84400.0
2007-12-26 11:30:00,16.72,16.74,16.72,16.72,80000.0,13.0638,13.0795,13.0638,13.0638,80000.0
2007-12-26 12:00:00,16.72,16.75,16.72,16.74,462400.0,13.0638,13.0873,13.0638,13.0795,462400.0
2007-12-26 12:30:00,16.73,16.81,16.73,16.81,120800.0,13.0716,13.1341,13.0716,13.1341,120800.0
2007-12-26 13:00:00,16.81,16.87,16.8,16.85,193200.0,13.1341,13.181,13.1263,13.1654,193200.0
2007-12-26 13:30:00,16.86,16.94,16.85,16.93,308400.0,13.1732,13.2357,13.1654,13.2279,308400.0
2007-12-26 14:00:00,16.93,16.95,16.89,16.95,403200.0,13.2279,13.2435,13.1967,13.2435,403200.0
2007-12-26 14:30:00,16.95,16.96,16.91,16.92,237600.0,13.2435,13.2513,13.2123,13.2201,237600.0
2007-12-26 15:00:00,16.92,16.93,16.87,16.88,136400.0,13.2201,13.2279,13.181,13.1888,136400.0
2007-12-26 15:30:00,16.88,16.93,16.85,16.86,348000.0,13.1888,13.2279,13.1654,13.1732,348000.0
2007-12-26 16:00:00,16.86,16.89,16.84,16.84,44000.0,13.1732,13.1967,13.1576,13.1576,44000.0
2007-12-27 09:30:00,16.72,16.79,16.69,16.69,302000.0,13.1019,13.1568,13.0784,13.0784,302000.0
2007-12-27 10:00:00,16.68,16.73,16.67,16.71,492800.0,13.0706,13.1098,13.0628,13.0941,492800.0
2007-12-27 10:30:00,16.71,16.71,16.62,16.63,1495200.0,13.0941,13.0941,13.0236,13.0314,1495200.0
2007-12-27 11:00:00,16.63,16.64,16.58,16.61,232000.0,13.0314,13.0393,12.9922,13.0157,232000.0
2007-12-27 11:30:00,16.61,16.62,16.6,16.61,180000.0,13.0157,13.0236,13.0079,13.0157,180000.0
2007-12-27 12:00:00,16.61,16.61,16.54,16.54,300400.0,13.0157,13.0157,12.9609,12.9609,300400.0
2007-12-27 12:30:00,16.53,16.54,16.5,16.53,184400.0,12.9531,12.9609,12.9295,12.9531,184400.0
2007-12-27 13:00:00,16.53,16.57,16.51,16.57,158800.0,12.9531,12.9844,12.9374,12.9844,158800.0
2007-12-27 13:30:00,16.57,16.57,16.53,16.54,153600.0,12.9844,12.9844,12.9531,12.9609,153600.0
2007-12-27 14:00:00,16.55,16.61,16.54,16.6,189600.0,12.9687,13.0157,12.9609,13.0079,189600.0
2007-12-27 14:30:00,16.6,16.6,16.53,16.54,582800.0,13.0079,13.0079,12.9531,12.9609,582800.0
2007-12-27 15:00:00,16.54,16.58,16.5,16.5,166000.0,12.9609,12.9922,12.9295,12.9295,166000.0
2007-12-27 15:30:00,16.49,16.49,16.38,16.4,621600.0,12.9217,12.9217,12.8355,12.8512,621600.0
2007-12-27 16:00:00,16.39,16.44,16.38,16.4,776000.0,12.8433,12.8825,12.8355,12.8512,776000.0
2007-12-28 09:30:00,16.58,16.59,16.53,16.56,587600.0,12.9922,13.0001,12.9531,12.9766,587600.0
2007-12-28 10:00:00,16.56,16.56,16.45,16.51,600800.0,12.9766,12.9766,12.8904,12.9374,600800.0
2007-12-28 10:30:00,16.52,16.55,16.52,16.52,93200.0,12.9452,12.9687,12.9452,12.9452,93200.0
2007-12-28 11:00:00,16.52,16.54,16.49,16.52,238000.0,12.9452,12.9609,12.9217,12.9452,238000.0
2007-12-28 11:30:00,16.52,16.53,16.48,16.49,335200.0,12.9452,12.9531,12.9139,12.9217,335200.0
2007-12-28 12:00:00,16.49,16.52,16.45,16.45,478400.0,12.9217,12.9452,12.8904,12.8904,478400.0
2007-12-28 12:30:00,16.46,16.47,16.39,16.4,223600.0,12.8982,12.906,12.8433,12.8512,223600.0
2007-12-28 13:00:00,16.4,16.45,16.39,16.44,124400.0,12.8512,12.8904,12.8433,12.8825,124400.0
2007-12-28 13:30:00,16.44,16.44,16.39,16.43,520800.0,12.8825,12.8825,12.8433,12.8747,520800.0
2007-12-28 14:00:00,16.44,16.47,16.41,16.42,344800.0,12.8825,12.906,12.859,12.8669,344800.0
2007-12-28 14:30:00,16.42,16.48,16.42,16.44,204400.0,12.8669,12.9139,12.8669,12.8825,204400.0
2007-12-28 15:00:00,16.43,16.48,16.41,16.44,180000.0,12.8747,12.9139,12.859,12.8825,180000.0
2007-12-28 15:30:00,16.44,16.45,16.36,16.36,724800.0,12.8825,12.8904,12.8198,12.8198,724800.0
2007-12-28 16:00:00,16.38,16.38,16.37,16.37,77600.0,12.8355,12.8355,12.8277,12.8277,77600.0
2007-12-31 09:30:00,16.28,16.33,16.25,16.25,352000.0,12.7572,12.7963,12.7336,12.7336,352000.0
2007-12-31 10:00:00,16.25,16.29,16.23,16.24,208400.0,12.7336,12.765,12.718,12.7258,208400.0
2007-12-31 10:30:00,16.24,16.25,16.17,16.19,266800.0,12.7258,12.7336,12.671,12.6866,266800.0
2007-12-31 11:00:00,16.19,16.2,16.15,16.17,268800.0,12.6866,12.6945,12.6553,12.671,268800.0
2007-12-31 11:30:00,16.18,16.22,16.17,16.21,538800.0,12.6788,12.7101,12.671,12.7023,538800.0
2007-12-31 12:00:00,16.21,16.25,16.2,16.23,814800.0,12.7023,12.7336,12.6945,12.718,814800.0
2007-12-31 12:30:00,16.22,16.24,16.22,16.22,129200.0,12.7101,12.7258,12.7101,12.7101,129200.0
2007-12-31 13:00:00,16.22,16.29,16.21,16.27,202400.0,12.7101,12.765,12.7023,12.7493,202400.0
2007-12-31 13:30:00,16.27,16.3,16.26,16.3,256400.0,12.7493,12.7728,12.7415,12.7728,256400.0
2007-12-31 14:00:00,16.29,16.33,16.28,16.28,167600.0,12.765,12.7963,12.7572,12.7572,167600.0
2007-12-31 14:30:00,16.29,16.34,16.28,16.33,231200.0,12.765,12.8042,12.7572,12.7963,231200.0
2007-12-31 15:00:00,16.33,16.39,16.31,16.38,288000.0,12.7963,12.8433,12.7807,12.8355,288000.0
2007-12-31 15:30:00,16.36,16.37,16.25,16.27,859600.0,12.8198,12.8277,12.7336,12.7493,859600.0
2007-12-31 16:00:00,16.3,16.3,16.25,16.25,446000.0,12.7728,12.7728,12.7336,12.7336,446000.0
2008-01-02 09:30:00,16.23,16.34,16.23,16.32,1062400.0,12.718,12.8042,12.718,12.7885,1062400.0
2008-01-02 10:00:00,16.32,16.32,16.11,16.13,1094400.0,12.7885,12.7885,12.6239,12.6396,1094400.0
2008-01-02 10:30:00,16.13,16.18,16.1,16.1,478800.0,12.6396,12.6788,12.6161,12.6161,478800.0
2008-01-02 11:00:00,16.09,16.12,16.0,16.03,729200.0,12.6083,12.6318,12.5377,12.5613,729200.0
2008-01-02 11:30:00,16.03,16.06,15.98,16.05,1229600.0,12.5613,12.5848,12.5221,12.5769,1229600.0
2008-01-02 12:00:00,16.05,16.05,15.97,15.98,337200.0,12.5769,12.5769,12.5142,12.5221,337200.0
2008-01-02 12:30:00,15.98,16.05,15.97,16.02,284400.0,12.5221,12.5769,12.5142,12.5534,284400.0
2008-01-02 13:00:00,16.02,16.03,15.98,16.02,212400.0,12.5534,12.5613,12.5221,12.5534,212400.0
2008-01-02 13:30:00,16.02,16.1,16.01,16.1,244000.0,12.5534,12.6161,12.5456,12.6161,244000.0
2008-01-02 14:00:00,16.11,16.23,16.06,16.16,278800.0,12.6239,12.718,12.5848,12.6631,278800.0
2008-01-02 14:30:00,16.15,16.19,16.05,16.05,385600.0,12.6553,12.6866,12.5769,12.5769,385600.0
2008-01-02 15:00:00,16.05,16.08,15.98,16.02,407600.0,12.5769,12.6004,12.5221,12.5534,407600.0
2008-01-02 15:30:00,16.02,16.1,16.0,16.09,490400.0,12.5534,12.6161,12.5377,12.6083,490400.0
2008-01-02 16:00:00,16.1,16.12,16.07,16.1,1547600.0,12.6161,12.6318,12.5926,12.6161,1547600.0
2008-01-03 09:30:00,16.1,16.17,16.06,16.11,531600.0,12.6161,12.671,12.5848,12.6239,531600.0
2008-01-03 10:00:00,16.11,16.21,16.07,16.1,391600.0,12.6239,12.7023,12.5926,12.6161,391600.0
2008-01-03 10:30:00,16.11,16.14,16.05,16.06,502400.0,12.6239,12.6474,12.5769,12.5848,502400.0
2008-01-03 11:00:00,16.06,16.13,16.06,16.07,1419200.0,12.5848,12.6396,12.5848,12.5926,1419200.0
2008-01-03 11:30:00,16.07,16.11,16.06,16.09,118400.0,12.5926,12.6239,12.5848,12.6083,118400.0
2008-01-03 12:00:00,16.09,16.15,16.09,16.15,723200.0,12.6083,12.6553,12.6083,12.6553,723200.0
2008-01-03 12:30:00,16.15,16.16,16.07,16.09,836000.0,12.6553,12.6631,12.5926,12.6083,836000.0
2008-01-03 13:00:00,16.09,16.09,15.98,16.02,1102000.0,12.6083,12.6083,12.5221,12.5534,1102000.0
2008-01-03 13:30:00,16.01,16.05,15.98,15.99,587200.0,12.5456,12.5769,12.5221,12.5299,587200.0
2008-01-03 14:00:00,15.99,16.01,15.95,16.0,404000.0,12.5299,12.5456,12.4986,12.5377,404000.0
2008-01-03 14:30:00,15.99,16.01,15.98,15.98,767200.0,12.5299,12.5456,12.5221,12.5221,767200.0
2008-01-03 15:00:00,16.0,16.0,15.87,15.88,406000.0,12.5377,12.5377,12.4359,12.4437,406000.0
2008-01-03 15:30:00,15.88,15.92,15.86,15.89,545600.0,12.4437,12.4751,12.428,12.4515,545600.0
2008-01-03 16:00:00,15.88,15.94,15.87,15.92,64000.0,12.4437,12.4907,12.4359,12.4751,64000.0
2008-01-04 09:30:00,15.7,15.72,15.57,15.65,612800.0,12.3027,12.3183,12.2008,12.2635,612800.0
2008-01-04 10:00:00,15.65,15.69,15.53,15.54,1357600.0,12.2635,12.2948,12.1694,12.1773,1357600.0
2008-01-04 10:30:00,15.55,15.6,15.48,15.49,397600.0,12.1851,12.2243,12.1303,12.1381,397600.0
2008-01-04 11:00:00,15.49,15.57,15.44,15.55,474000.0,12.1381,12.2008,12.0989,12.1851,474000.0
2008-01-04 11:30:00,15.56,15.57,15.53,15.55,260400.0,12.193,12.2008,12.1694,12.1851,260400.0
2008-01-04 12:00:00,15.56,15.61,15.52,15.54,371200.0,12.193,12.2321,12.1616,12.1773,371200.0
2008-01-04 12:30:00,15.53,15.56,15.5,15.53,340800.0,12.1694,12.193,12.1459,12.1694,340800.0
2008-01-04 13:00:00,15.53,15.54,15.48,15.5,292800.0,12.1694,12.1773,12.1303,12.1459,292800.0
2008-01-04 13:30:00,15.49,15.55,15.44,15.52,135200.0,12.1381,12.1851,12.0989,12.1616,135200.0
2008-01-04 14:00:00,15.51,15.52,15.41,15.41,218000.0,12.1538,12.1616,12.0754,12.0754,218000.0
2008-01-04 14:30:00,15.41,15.43,15.35,15.42,354400.0,12.0754,12.0911,12.0284,12.0832,354400.0
2008-01-04 15:00:00,15.42,15.52,15.38,15.5,194800.0,12.0832,12.1616,12.0519,12.1459,194800.0
2008-01-04 15:30:00,15.51,15.51,15.34,15.37,440800.0,12.1538,12.1538,12.0206,12.0441,440800.0
2008-01-04 16:00:00,15.39,15.41,15.39,15.41,6800.0,12.0597,12.0754,12.0597,12.0754,6800.0
2008-01-07 09:30:00,15.44,15.52,15.39,15.49,785200.0,12.0989,12.1616,12.0597,12.1381,785200.0
2008-01-07 10:00:00,15.45,15.45,15.25,15.26,840800.0,12.1068,12.1068,11.95,11.9579,840800.0
2008-01-07 10:30:00,15.27,15.35,15.23,15.32,586400.0,11.9657,12.0284,11.9344,12.0049,586400.0
2008-01-07 11:00:00,15.32,15.43,15.32,15.43,460800.0,12.0049,12.0911,12.0049,12.0911,460800.0
2008-01-07 11:30:00,15.42,15.56,15.42,15.5,484800.0,12.0832,12.193,12.0832,12.1459,484800.0
2008-01-07 12:00:00,15.5,15.54,15.41,15.52,340800.0,12.1459,12.1773,12.0754,12.1616,340800.0
2008-01-07 12:30:00,15.52,15.6,15.5,15.57,218800.0,12.1616,12.2243,12.1459,12.2008,218800.0
2008-01-07 13:00:00,15.55,15.58,15.49,15.56,140000.0,12.1851,12.2086,12.1381,12.193,140000.0
2008-01-07 13:30:00,15.55,15.58,15.45,15.49,215600.0,12.1851,12.2086,12.1068,12.1381,215600.0
2008-01-07 14:00:00,15.49,15.51,15.36,15.38,287600.0,12.1381,12.1538,12.0362,12.0519,287600.0
2008-01-07 14:30:00,15.38,15.47,15.33,15.39,465600.0,12.0519,12.1224,12.0127,12.0597,465600.0
2008-01-07 15:00:00,15.4,15.43,15.33,15.36,545200.0,12.0676,12.0911,12.0127,12.0362,545200.0
2008-01-07 15:30:00,15.36,15.49,15.3,15.44,776000.0,12.0362,12.1381,11.9892,12.0989,776000.0
2008-01-07 16:00:00,15.43,15.49,15.41,15.49,101600.0,12.0911,12.1381,12.0754,12.1381,101600.0
2008-01-08 09:30:00,15.49,15.63,15.47,15.56,573600.0,12.1381,12.2478,12.1224,12.193,573600.0
2008-01-08 10:00:00,15.56,15.67,15.54,15.56,439600.0,12.193,12.2792,12.1773,12.193,439600.0
2008-01-08 10:30:00,15.56,15.56,15.48,15.49,1247600.0,12.193,12.193,12.1303,12.1381,1247600.0
2008-01-08 11:00:00,15.49,15.51,15.36,15.36,878800.0,12.1381,12.1538,12.0362,12.0362,878800.0
2008-01-08 11:30:00,15.35,15.35,15.22,15.28,532800.0,12.0284,12.0284,11.9265,11.9735,532800.0
2008-01-08 12:00:00,15.28,15.34,15.22,15.33,409200.0,11.9735,12.0206,11.9265,12.0127,409200.0
2008-01-08 12:30:00,15.33,15.37,15.28,15.32,334000.0,12.0127,12.0441,11.9735,12.0049,334000.0
2008-01-08 13:00:00,15.3,15.4,15.27,15.39,1520400.0,11.9892,12.0676,11.9657,12.0597,1520400.0
2008-01-08 13:30:00,15.39,15.4,15.29,15.4,240400.0,12.0597,12.0676,11.9814,12.0676,240400.0
2008-01-08 14:00:00,15.37,15.48,15.36,15.48,288800.0,12.0441,12.1303,12.0362,12.1303,288800.0
2008-01-08 14:30:00,15.47,15.48,15.21,15.21,1575600.0,12.1224,12.1303,11.9187,11.9187,1575600.0
2008-01-08 15:00:00,15.22,15.28,15.13,15.17,800800.0,11.9265,11.9735,11.856,11.8873,800800.0
2008-01-08 15:30:00,15.17,15.26,15.01,15.04,2461600.0,11.8873,11.9579,11.762,11.7855,2461600.0
2008-01-08 16:00:00,15.01,15.06,15.0,15.01,178000.0,11.762,11.8011,11.7541,11.762,178000.0
2008-01-09 09:30:00,14.99,15.1,14.93,15.02,1202000.0,11.7463,11.8325,11.6993,11.7698,1202000.0
2008-01-09 10:00:00,15.03,15.08,14.97,15.01,608400.0,11.7776,11.8168,11.7306,11.762,608400.0
2008-01-09 10:30:00,15.01,15.07,14.97,15.04,667600.0,11.762,11.809,11.7306,11.7855,667600.0
2008-01-09 11:00:00,15.04,15.06,14.98,14.98,1124400.0,11.7855,11.8011,11.7385,11.7385,1124400.0
2008-01-09 11:30:00,14.97,14.97,14.89,14.92,480000.0,11.7306,11.7306,11.6679,11.6914,480000.0
2008-01-09 12:00:00,14.93,14.99,14.9,14.99,2171600.0,11.6993,11.7463,11.6758,11.7463,2171600.0
2008-01-09 12:30:00,14.99,14.99,14.9,14.96,314400.0,11.7463,11.7463,11.6758,11.7228,314400.0
2008-01-09 13:00:00,14.96,14.98,14.88,14.9,106400.0,11.7228,11.7385,11.6601,11.6758,106400.0
2008-01-09 13:30:00,14.9,14.92,14.8,14.82,1224800.0,11.6758,11.6914,11.5974,11.6131,1224800.0
2008-01-09 14:00:00,14.81,14.82,14.73,14.81,776000.0,11.6052,11.6131,11.5426,11.6052,776000.0
2008-01-09 14:30:00,14.81,15.0,14.8,14.98,457200.0,11.6052,11.7541,11.5974,11.7385,457200.0
2008-01-09 15:00:00,14.97,15.13,14.96,15.08,875200.0,11.7306,11.856,11.7228,11.8168,875200.0
2008-01-09 15:30:00,15.08,15.21,15.03,15.21,1124000.0,11.8168,11.9187,11.7776,11.9187,1124000.0
2008-01-09 16:00:00,15.22,15.23,15.16,15.16,220000.0,11.9265,11.9344,11.8795,11.8795,220000.0
2008-01-10 09:30:00,15.01,15.08,14.95,15.08,805200.0,11.762,11.8168,11.715,11.8168,805200.0
2008-01-10 10:00:00,15.07,15.16,15.06,15.08,903200.0,11.809,11.8795,11.8011,11.8168,903200.0
2008-01-10 10:30:00,15.08,15.17,15.05,15.08,224400.0,11.8168,11.8873,11.7933,11.8168,224400.0
2008-01-10 11:00:00,15.04,15.11,15.0,15.08,325600.0,11.7855,11.8403,11.7541,11.8168,325600.0
2008-01-10 11:30:00,15.09,15.12,15.03,15.12,151600.0,11.8247,11.8482,11.7776,11.8482,151600.0
2008-01-10 12:00:00,15.12,15.38,15.08,15.24,1111600.0,11.8482,12.0519,11.8168,11.9422,1111600.0
2008-01-10 12:30:00,15.24,15.34,15.13,15.3,1418000.0,11.9422,12.0206,11.856,11.9892,1418000.0
2008-01-10 13:00:00,15.29,15.33,15.22,15.25,1275200.0,11.9814,12.0127,11.9265,11.95,1275200.0
2008-01-10 13:30:00,15.25,15.27,15.11,15.18,1202800.0,11.95,11.9657,11.8403,11.8952,1202800.0
2008-01-10 14:00:00,15.19,15.27,15.12,15.22,1373200.0,11.903,11.9657,11.8482,11.9265,1373200.0
2008-01-10 14:30:00,15.22,15.42,15.22,15.4,764800.0,11.9265,12.0832,11.9265,12.0676,764800.0
2008-01-10 15:00:00,15.4,15.46,15.38,15.43,1172800.0,12.0676,12.1146,12.0519,12.0911,1172800.0
2008-01-10 15:30:00,15.43,15.46,15.3,15.33,722400.0,12.0911,12.1146,11.9892,12.0127,722400.0
2008-01-10 16:00:00,15.33,15.34,15.28,15.34,32800.0,12.0127,12.0206,11.9735,12.0206,32800.0
2008-01-11 09:30:00,15.25,15.25,15.13,15.17,380800.0,11.95,11.95,11.856,11.8873,380800.0
2008-01-11 10:00:00,15.16,15.17,15.08,15.12,339600.0,11.8795,11.8873,11.8168,11.8482,339600.0
2008-01-11 10:30:00,15.12,15.24,15.1,15.19,981600.0,11.8482,11.9422,11.8325,11.903,981600.0
2008-01-11 11:00:00,15.19,15.19,15.13,15.17,211600.0,11.903,11.903,11.856,11.8873,211600.0
2008-01-11 11:30:00,15.18,15.27,15.18,15.22,679200.0,11.8952,11.9657,11.8952,11.9265,679200.0
2008-01-11 12:00:00,15.21,15.22,15.13,15.18,464400.0,11.9187,11.9265,11.856,11.8952,464400.0
2008-01-11 12:30:00,15.15,15.26,15.14,15.26,434000.0,11.8717,11.9579,11.8638,11.9579,434000.0
2008-01-11 13:00:00,15.26,15.29,15.11,15.18,1515600.0,11.9579,11.9814,11.8403,11.8952,1515600.0
2008-01-11 13:30:00,15.18,15.2,15.12,15.12,1056400.0,11.8952,11.9109,11.8482,11.8482,1056400.0
2008-01-11 14:00:00,15.12,15.21,15.12,15.17,263200.0,11.8482,11.9187,11.8482,11.8873,263200.0
2008-01-11 14:30:00,15.17,15.17,15.04,15.1,375600.0,11.8873,11.8873,11.7855,11.8325,375600.0
2008-01-11 15:00:00,15.1,15.1,14.97,15.04,1179600.0,11.8325,11.8325,11.7306,11.7855,1179600.0
2008-01-11 15:30:00,15.03,15.1,15.01,15.02,1197600.0,11.7776,11.8325,11.762,11.7698,1197600.0
2008-01-11 16:00:00,15.02,15.02,15.02,15.02,44400.0,11.7698,11.7698,11.7698,11.7698,44400.0
2008-01-14 09:30:00,15.16,15.18,15.04,15.06,889600.0,11.8795,11.8952,11.7855,11.8011,889600.0
2008-01-14 10:00:00,15.06,15.11,15.04,15.08,528800.0,11.8011,11.8403,11.7855,11.8168,528800.0
2008-01-14 10:30:00,15.09,15.15,15.09,15.13,1081600.0,11.8247,11.8717,11.8247,11.856,1081600.0
2008-01-14 11:00:00,15.14,15.18,15.12,15.15,205600.0,11.8638,11.8952,11.8482,11.8717,205600.0
2008-01-14 11:30:00,15.13,15.14,15.1,15.11,158400.0,11.856,11.8638,11.8325,11.8403,158400.0
2008-01-14 12:00:00,15.11,15.12,15.06,15.06,242000.0,11.8403,11.8482,11.8011,11.8011,242000.0
2008-01-14 12:30:00,15.05,15.09,15.04,15.08,108800.0,11.7933,11.8247,11.7855,11.8168,108800.0
2008-01-14 13:00:00,15.08,15.11,15.07,15.07,131200.0,11.8168,11.8403,11.809,11.809,131200.0
2008-01-14 13:30:00,15.07,15.17,15.06,15.16,123200.0,11.809,11.8873,11.8011,11.8795,123200.0
2008-01-14 14:00:00,15.17,15.17,15.12,15.15,122800.0,11.8873,11.8873,11.8482,11.8717,122800.0
2008-01-14 14:30:00,15.16,15.22,15.16,15.19,366400.0,11.8795,11.9265,11.8795,11.903,366400.0
2008-01-14 15:00:00,15.21,15.23,15.14,15.17,927600.0,11.9187,11.9344,11.8638,11.8873,927600.0
2008-01-14 15:30:00,15.17,15.22,15.13,15.17,2061200.0,11.8873,11.9265,11.856,11.8873,2061200.0
2008-01-14 16:00:00,15.17,15.17,15.13,15.13,84400.0,11.8873,11.8873,11.856,11.856,84400.0
2008-01-15 09:30:00,14.96,15.03,14.96,14.98,344800.0,11.7228,11.7776,11.7228,11.7385,344800.0
2008-01-15 10:00:00,14.98,15.0,14.86,14.88,576000.0,11.7385,11.7541,11.6444,11.6601,576000.0
2008-01-15 10:30:00,14.88,14.92,14.8,14.85,838400.0,11.6601,11.6914,11.5974,11.6366,838400.0
2008-01-15 11:00:00,14.86,14.93,14.84,14.87,526400.0,11.6444,11.6993,11.6288,11.6523,526400.0
2008-01-15 11:30:00,14.86,14.88,14.81,14.85,316000.0,11.6444,11.6601,11.6052,11.6366,316000.0
2008-01-15 12:00:00,14.86,14.9,14.84,14.88,186400.0,11.6444,11.6758,11.6288,11.6601,186400.0
2008-01-15 12:30:00,14.88,14.91,14.84,14.9,283600.0,11.6601,11.6836,11.6288,11.6758,283600.0
2008-01-15 13:00:00,14.9,15.0,14.88,14.92,249600.0,11.6758,11.7541,11.6601,11.6914,249600.0
2008-01-15 13:30:00,14.91,14.92,14.86,14.9,168800.0,11.6836,11.6914,11.6444,11.6758,168800.0
2008-01-15 14:00:00,14.89,14.95,14.87,14.93,177200.0,11.6679,11.715,11.6523,11.6993,177200.0
2008-01-15 14:30:00,14.93,14.95,14.88,14.9,276000.0,11.6993,11.715,11.6601,11.6758,276000.0
2008-01-15 15:00:00,14.9,14.99,14.84,14.96,357600.0,11.6758,11.7463,11.6288,11.7228,357600.0
2008-01-15 15:30:00,14.96,14.98,14.87,14.88,511200.0,11.7228,11.7385,11.6523,11.6601,511200.0
2008-01-15 16:00:00,14.88,14.9,14.88,14.88,44000.0,11.6601,11.6758,11.6601,11.6601,44000.0
2008-01-16 09:30:00,14.79,15.0,14.73,14.85,784000.0,11.5896,11.7541,11.5426,11.6366,784000.0
2008-01-16 10:00:00,14.85,14.89,14.76,14.77,377200.0,11.6366,11.6679,11.5661,11.5739,377200.0
2008-01-16 10:30:00,14.78,14.85,14.72,14.77,386000.0,11.5817,11.6366,11.5347,11.5739,386000.0
2008-01-16 11:00:00,14.77,14.91,14.76,14.91,705600.0,11.5739,11.6836,11.5661,11.6836,705600.0
2008-01-16 11:30:00,14.9,14.98,14.81,14.96,331600.0,11.6758,11.7385,11.6052,11.7228,331600.0
2008-01-16 12:00:00,14.96,15.02,14.93,14.96,414800.0,11.7228,11.7698,11.6993,11.7228,414800.0
2008-01-16 12:30:00,14.96,15.02,14.96,14.99,414400.0,11.7228,11.7698,11.7228,11.7463,414400.0
2008-01-16 13:00:00,14.99,15.01,14.92,14.95,646800.0,11.7463,11.762,11.6914,11.715,646800.0
2008-01-16 13:30:00,14.95,14.99,14.93,14.97,744400.0,11.715,11.7463,11.6993,11.7306,744400.0
2008-01-16 14:00:00,14.97,15.08,14.92,15.08,876400.0,11.7306,11.8168,11.6914,11.8168,876400.0
2008-01-16 14:30:00,15.08,15.15,15.04,15.04,721200.0,11.8168,11.8717,11.7855,11.7855,721200.0
2008-01-16 15:00:00,15.04,15.11,15.01,15.09,681200.0,11.7855,11.8403,11.762,11.8247,681200.0
2008-01-16 15:30:00,15.09,15.1,14.9,14.92,773600.0,11.8247,11.8325,11.6758,11.6914,773600.0
2008-01-16 16:00:00,14.91,14.97,14.88,14.97,229600.0,11.6836,11.7306,11.6601,11.7306,229600.0
2008-01-17 09:30:00,14.97,15.06,14.97,15.04,230000.0,11.7306,11.8011,11.7306,11.7855,230000.0
2008-01-17 10:00:00,15.03,15.03,14.8,14.84,1502400.0,11.7776,11.7776,11.5974,11.6288,1502400.0
2008-01-17 10:30:00,14.83,14.88,14.72,14.85,1178000.0,11.6209,11.6601,11.5347,11.6366,1178000.0
2008-01-17 11:00:00,14.85,14.91,14.8,14.84,446000.0,11.6366,11.6836,11.5974,11.6288,446000.0
2008-01-17 11:30:00,14.84,14.86,14.71,14.73,687600.0,11.6288,11.6444,11.5269,11.5426,687600.0
2008-01-17 12:00:00,14.72,14.74,14.63,14.72,681600.0,11.5347,11.5504,11.4642,11.5347,681600.0
2008-01-17 12:30:00,14.72,14.75,14.67,14.7,599200.0,11.5347,11.5582,11.4955,11.5191,599200.0
2008-01-17 13:00:00,14.7,14.81,14.67,14.77,673600.0,11.5191,11.6052,11.4955,11.5739,673600.0
2008-01-17 13:30:00,14.77,14.83,14.73,14.74,454400.0,11.5739,11.6209,11.5426,11.5504,454400.0
2008-01-17 14:00:00,14.74,14.78,14.63,14.63,515600.0,11.5504,11.5817,11.4642,11.4642,515600.0
2008-01-17 14:30:00,14.63,14.71,14.58,14.67,878800.0,11.4642,11.5269,11.425,11.4955,878800.0
2008-01-17 15:00:00,14.67,14.72,14.56,14.56,813600.0,11.4955,11.5347,11.4093,11.4093,813600.0
2008-01-17 15:30:00,14.56,14.62,14.53,14.55,698400.0,11.4093,11.4564,11.3858,11.4015,698400.0
2008-01-17 16:00:00,14.55,14.57,14.54,14.54,48800.0,11.4015,11.4172,11.3937,11.3937,48800.0
2008-01-18 09:30:00,14.62,14.67,14.56,14.57,1325600.0,11.4564,11.4955,11.4093,11.4172,1325600.0
2008-01-18 10:00:00,14.57,14.8,14.54,14.7,907200.0,11.4172,11.5974,11.3937,11.5191,907200.0
2008-01-18 10:30:00,14.7,14.71,14.56,14.61,443200.0,11.5191,11.5269,11.4093,11.4485,443200.0
2008-01-18 11:00:00,14.61,14.62,14.36,14.43,754000.0,11.4485,11.4564,11.2526,11.3075,754000.0
2008-01-18 11:30:00,14.46,14.48,14.28,14.34,850400.0,11.331,11.3467,11.1899,11.237,850400.0
2008-01-18 12:00:00,14.35,14.47,14.34,14.47,494400.0,11.2448,11.3388,11.237,11.3388,494400.0
2008-01-18 12:30:00,14.47,14.52,14.43,14.46,537600.0,11.3388,11.378,11.3075,11.331,537600.0
2008-01-18 13:00:00,14.44,14.55,14.41,14.43,399200.0,11.3153,11.4015,11.2918,11.3075,399200.0
2008-01-18 13:30:00,14.44,14.5,14.42,14.44,498800.0,11.3153,11.3623,11.2996,11.3153,498800.0
2008-01-18 14:00:00,14.43,14.48,14.38,14.38,620400.0,11.3075,11.3467,11.2683,11.2683,620400.0
2008-01-18 14:30:00,14.38,14.42,14.32,14.42,855600.0,11.2683,11.2996,11.2213,11.2996,855600.0
2008-01-18 15:00:00,14.42,14.46,14.34,14.37,1002800.0,11.2996,11.331,11.237,11.2605,1002800.0
2008-01-18 15:30:00,14.38,14.47,14.38,14.45,761600.0,11.2683,11.3388,11.2683,11.3231,761600.0
2008-01-18 16:00:00,14.44,14.47,14.41,14.41,95200.0,11.3153,11.3388,11.2918,11.2918,95200.0
2008-01-22 09:30:00,13.14,14.34,13.14,14.17,1955200.0,10.2966,11.237,10.2966,11.1037,1955200.0
2008-01-22 10:00:00,14.17,14.42,14.17,14.42,590000.0,11.1037,11.2996,11.1037,11.2996,590000.0
2008-01-22 10:30:00,14.39,14.49,14.29,14.44,438800.0,11.2761,11.3545,11.1978,11.3153,438800.0
2008-01-22 11:00:00,14.44,14.68,14.38,14.48,503200.0,11.3153,11.5034,11.2683,11.3467,503200.0
2008-01-22 11:30:00,14.47,14.5,14.37,14.42,484400.0,11.3388,11.3623,11.2605,11.2996,484400.0
2008-01-22 12:00:00,14.42,14.58,14.41,14.49,264800.0,11.2996,11.425,11.2918,11.3545,264800.0
2008-01-22 12:30:00,14.48,14.5,14.42,14.47,702400.0,11.3467,11.3623,11.2996,11.3388,702400.0
2008-01-22 13:00:00,14.5,14.57,14.44,14.47,434800.0,11.3623,11.4172,11.3153,11.3388,434800.0
2008-01-22 13:30:00,14.47,14.5,14.4,14.46,570800.0,11.3388,11.3623,11.284,11.331,570800.0
2008-01-22 14:00:00,14.46,14.47,14.37,14.42,670400.0,11.331,11.3388,11.2605,11.2996,670400.0
2008-01-22 14:30:00,14.42,14.49,14.36,14.45,538400.0,11.2996,11.3545,11.2526,11.3231,538400.0
2008-01-22 15:00:00,14.45,14.55,14.42,14.49,893600.0,11.3231,11.4015,11.2996,11.3545,893600.0
2008-01-22 15:30:00,14.49,14.57,14.41,14.43,884800.0,11.3545,11.4172,11.2918,11.3075,884800.0
2008-01-22 16:00:00,14.45,14.49,14.4,14.44,228400.0,11.3231,11.3545,11.284,11.3153,228400.0
2008-01-23 09:30:00,14.1,14.37,14.09,14.34,668000.0,11.0489,11.2605,11.041,11.237,668000.0
2008-01-23 10:00:00,14.34,14.56,14.27,14.42,330000.0,11.237,11.4093,11.1821,11.2996,330000.0
2008-01-23 10:30:00,14.41,14.44,14.29,14.41,1085200.0,11.2918,11.3153,11.1978,11.2918,1085200.0
2008-01-23 11:00:00,14.39,14.43,14.33,14.36,465200.0,11.2761,11.3075,11.2291,11.2526,465200.0
2008-01-23 11:30:00,14.36,14.36,14.26,14.27,804000.0,11.2526,11.2526,11.1743,11.1821,804000.0
2008-01-23 12:00:00,14.27,14.36,14.23,14.29,1068800.0,11.1821,11.2526,11.1508,11.1978,1068800.0
2008-01-23 12:30:00,14.29,14.29,14.08,14.15,865600.0,11.1978,11.1978,11.0332,11.0881,865600.0
2008-01-23 13:00:00,14.15,14.29,14.13,14.24,2895600.0,11.0881,11.1978,11.0724,11.1586,2895600.0
2008-01-23 13:30:00,14.24,14.36,14.19,14.31,722400.0,11.1586,11.2526,11.1194,11.2134,722400.0
2008-01-23 14:00:00,14.31,14.55,14.28,14.54,891600.0,11.2134,11.4015,11.1899,11.3937,891600.0
2008-01-23 14:30:00,14.53,14.55,14.4,14.47,835200.0,11.3858,11.4015,11.284,11.3388,835200.0
2008-01-23 15:00:00,14.49,14.82,14.47,14.81,494800.0,11.3545,11.6131,11.3388,11.6052,494800.0
2008-01-23 15:30:00,14.81,14.94,14.8,14.89,952000.0,11.6052,11.7071,11.5974,11.6679,952000.0
2008-01-23 16:00:00,14.94,14.94,14.87,14.91,163600.0,11.7071,11.7071,11.6523,11.6836,163600.0
2008-01-24 09:30:00,15.0,15.21,14.99,15.13,1010000.0,11.7541,11.9187,11.7463,11.856,1010000.0
2008-01-24 10:00:00,15.11,15.19,14.92,14.98,2280800.0,11.8403,11.903,11.6914,11.7385,2280800.0
2008-01-24 10:30:00,14.98,15.02,14.9,14.97,634800.0,11.7385,11.7698,11.6758,11.7306,634800.0
2008-01-24 11:00:00,14.97,14.98,14.9,14.95,226400.0,11.7306,11.7385,11.6758,11.715,226400.0
2008-01-24 11:30:00,14.96,15.01,14.93,14.95,206800.0,11.7228,11.762,11.6993,11.715,206800.0
2008-01-24 12:00:00,14.94,14.97,14.83,14.84,169600.0,11.7071,11.7306,11.6209,11.6288,169600.0
2008-01-24 12:30:00,14.84,14.89,14.78,14.89,214400.0,11.6288,11.6679,11.5817,11.6679,214400.0
2008-01-24 13:00:00,14.9,14.9,14.81,14.84,153200.0,11.6758,11.6758,11.6052,11.6288,153200.0
2008-01-24 13:30:00,14.83,14.98,14.81,14.94,199600.0,11.6209,11.7385,11.6052,11.7071,199600.0
2008-01-24 14:00:00,14.93,15.03,14.9,15.02,705200.0,11.6993,11.7776,11.6758,11.7698,705200.0
2008-01-24 14:30:00,15.02,15.06,14.9,14.93,738000.0,11.7698,11.8011,11.6758,11.6993,738000.0
2008-01-24 15:00:00,14.92,14.97,14.88,14.93,391200.0,11.6914,11.7306,11.6601,11.6993,391200.0
2008-01-24 15:30:00,14.93,14.99,14.92,14.95,971600.0,11.6993,11.7463,11.6914,11.715,971600.0
2008-01-24 16:00:00,14.93,14.95,14.92,14.92,574400.0,11.6993,11.715,11.6914,11.6914,574400.0
2008-01-25 09:30:00,15.12,15.17,15.08,15.1,1106400.0,11.8482,11.8873,11.8168,11.8325,1106400.0
2008-01-25 10:00:00,15.09,15.12,15.06,15.08,531200.0,11.8247,11.8482,11.8011,11.8168,531200.0
2008-01-25 10:30:00,15.09,15.09,15.0,15.04,421600.0,11.8247,11.8247,11.7541,11.7855,421600.0
2008-01-25 11:00:00,15.04,15.07,15.0,15.03,310800.0,11.7855,11.809,11.7541,11.7776,310800.0
2008-01-25 11:30:00,15.04,15.12,15.04,15.12,319600.0,11.7855,11.8482,11.7855,11.8482,319600.0
2008-01-25 12:00:00,15.12,15.12,15.08,15.1,122000.0,11.8482,11.8482,11.8168,11.8325,122000.0
2008-01-25 12:30:00,15.09,15.09,14.94,14.96,346400.0,11.8247,11.8247,11.7071,11.7228,346400.0
2008-01-25 13:00:00,14.95,14.99,14.88,14.9,570800.0,11.715,11.7463,11.6601,11.6758,570800.0
2008-01-25 13:30:00,14.9,14.91,14.78,14.84,442000.0,11.6758,11.6836,11.5817,11.6288,442000.0
2008-01-25 14:00:00,14.83,14.89,14.81,14.82,288800.0,11.6209,11.6679,11.6052,11.6131,288800.0
2008-01-25 14:30:00,14.81,14.86,14.74,14.79,382000.0,11.6052,11.6444,11.5504,11.5896,382000.0
2008-01-25 15:00:00,14.78,14.88,14.76,14.85,296400.0,11.5817,11.6601,11.5661,11.6366,296400.0
2008-01-25 15:30:00,14.85,14.89,14.76,14.83,457600.0,11.6366,11.6679,11.5661,11.6209,457600.0
2008-01-25 16:00:00,14.83,14.83,14.83,14.83,400.0,11.6209,11.6209,11.6209,11.6209,400.0
2008-01-28 09:30:00,14.78,14.83,14.66,14.76,517200.0,11.5817,11.6209,11.4877,11.5661,517200.0
2008-01-28 10:00:00,14.75,14.84,14.65,14.83,479200.0,11.5582,11.6288,11.4799,11.6209,479200.0
2008-01-28 10:30:00,14.82,14.95,14.77,14.91,758000.0,11.6131,11.715,11.5739,11.6836,758000.0
2008-01-28 11:00:00,14.92,14.97,14.89,14.96,477600.0,11.6914,11.7306,11.6679,11.7228,477600.0
2008-01-28 11:30:00,14.96,15.02,14.95,14.95,267600.0,11.7228,11.7698,11.715,11.715,267600.0
2008-01-28 12:00:00,14.95,14.97,14.91,14.94,196800.0,11.715,11.7306,11.6836,11.7071,196800.0
2008-01-28 12:30:00,14.95,14.99,14.91,14.95,737200.0,11.715,11.7463,11.6836,11.715,737200.0
2008-01-28 13:00:00,14.96,15.03,14.96,15.03,207200.0,11.7228,11.7776,11.7228,11.7776,207200.0
2008-01-28 13:30:00,15.03,15.07,14.99,15.02,244000.0,11.7776,11.809,11.7463,11.7698,244000.0
2008-01-28 14:00:00,15.01,15.09,15.01,15.06,199600.0,11.762,11.8247,11.762,11.8011,199600.0
2008-01-28 14:30:00,15.06,15.13,15.03,15.03,340400.0,11.8011,11.856,11.7776,11.7776,340400.0
2008-01-28 15:00:00,15.03,15.06,14.95,15.01,329600.0,11.7776,11.8011,11.715,11.762,329600.0
2008-01-28 15:30:00,15.0,15.14,15.0,15.11,796800.0,11.7541,11.8638,11.7541,11.8403,796800.0
2008-01-29 09:30:00,15.23,15.23,14.99,15.02,323600.0,11.9344,11.9344,11.7463,11.7698,323600.0
2008-01-29 10:00:00,15.02,15.17,14.98,15.14,574000.0,11.7698,11.8873,11.7385,11.8638,574000.0
2008-01-29 10:30:00,15.14,15.15,15.06,15.13,251600.0,11.8638,11.8717,11.8011,11.856,251600.0
2008-01-29 11:00:00,15.14,15.22,15.14,15.21,590400.0,11.8638,11.9265,11.8638,11.9187,590400.0
2008-01-29 11:30:00,15.21,15.23,15.18,15.21,203200.0,11.9187,11.9344,11.8952,11.9187,203200.0
2008-01-29 12:00:00,15.21,15.21,15.09,15.13,157200.0,11.9187,11.9187,11.8247,11.856,157200.0
2008-01-29 12:30:00,15.13,15.18,15.12,15.13,327200.0,11.856,11.8952,11.8482,11.856,327200.0
2008-01-29 13:00:00,15.14,15.2,15.13,15.2,84400.0,11.8638,11.9109,11.856,11.9109,84400.0
2008-01-29 13:30:00,15.2,15.2,15.15,15.16,137600.0,11.9109,11.9109,11.8717,11.8795,137600.0
2008-01-29 14:00:00,15.15,15.21,15.14,15.21,150400.0,11.8717,11.9187,11.8638,11.9187,150400.0
2008-01-29 14:30:00,15.21,15.22,15.17,15.21,194000.0,11.9187,11.9265,11.8873,11.9187,194000.0
2008-01-29 15:00:00,15.2,15.27,15.2,15.24,220000.0,11.9109,11.9657,11.9109,11.9422,220000.0
2008-01-29 15:30:00,15.23,15.27,15.19,15.27,595200.0,11.9344,11.9657,11.903,11.9657,595200.0
2008-01-29 16:00:00,15.24,15.27,15.23,15.26,28400.0,11.9422,11.9657,11.9344,11.9579,28400.0
2008-01-30 09:30:00,15.18,15.19,15.07,15.17,171600.0,11.8952,11.903,11.809,11.8873,171600.0
2008-01-30 10:00:00,15.18,15.27,15.15,15.22,254400.0,11.8952,11.9657,11.8717,11.9265,254400.0
2008-01-30 10:30:00,15.22,15.24,15.2,15.23,136800.0,11.9265,11.9422,11.9109,11.9344,136800.0
2008-01-30 11:00:00,15.23,15.24,15.15,15.15,133200.0,11.9344,11.9422,11.8717,11.8717,133200.0
2008-01-30 11:30:00,15.15,15.17,15.08,15.13,352800.0,11.8717,11.8873,11.8168,11.856,352800.0
2008-01-30 12:00:00,15.13,15.14,15.12,15.13,96400.0,11.856,11.8638,11.8482,11.856,96400.0
2008-01-30 12:30:00,15.13,15.14,15.11,15.13,37600.0,11.856,11.8638,11.8403,11.856,37600.0
2008-01-30 13:00:00,15.13,15.18,15.13,15.16,156400.0,11.856,11.8952,11.856,11.8795,156400.0
2008-01-30 13:30:00,15.17,15.17,15.12,15.13,211600.0,11.8873,11.8873,11.8482,11.856,211600.0
2008-01-30 14:00:00,15.13,15.49,15.12,15.36,955200.0,11.856,12.1381,11.8482,12.0362,955200.0
2008-01-30 14:30:00,15.36,15.5,15.15,15.41,1426400.0,12.0362,12.1459,11.8717,12.0754,1426400.0
2008-01-30 15:00:00,15.4,15.5,15.31,15.36,607200.0,12.0676,12.1459,11.9971,12.0362,607200.0
2008-01-30 15:30:00,15.36,15.38,15.02,15.04,952800.0,12.0362,12.0519,11.7698,11.7855,952800.0
2008-01-30 16:00:00,15.04,15.06,15.0,15.04,72800.0,11.7855,11.8011,11.7541,11.7855,72800.0
2008-01-31 09:30:00,14.84,15.08,14.81,15.06,715600.0,11.6288,11.8168,11.6052,11.8011,715600.0
2008-01-31 10:00:00,15.06,15.15,15.0,15.11,1053200.0,11.8011,11.8717,11.7541,11.8403,1053200.0
2008-01-31 10:30:00,15.11,15.18,15.03,15.17,283200.0,11.8403,11.8952,11.7776,11.8873,283200.0
2008-01-31 11:00:00,15.17,15.34,15.15,15.31,602800.0,11.8873,12.0206,11.8717,11.9971,602800.0
2008-01-31 11:30:00,15.31,15.43,15.25,15.34,356400.0,11.9971,12.0911,11.95,12.0206,356400.0
2008-01-31 12:00:00,15.35,15.35,15.23,15.29,352400.0,12.0284,12.0284,11.9344,11.9814,352400.0
2008-01-31 12:30:00,15.31,15.32,15.24,15.3,318800.0,11.9971,12.0049,11.9422,11.9892,318800.0
2008-01-31 13:00:00,15.3,15.35,15.27,15.34,326800.0,11.9892,12.0284,11.9657,12.0206,326800.0
2008-01-31 13:30:00,15.35,15.41,15.34,15.35,228000.0,12.0284,12.0754,12.0206,12.0284,228000.0
2008-01-31 14:00:00,15.35,15.45,15.35,15.43,472800.0,12.0284,12.1068,12.0284,12.0911,472800.0
2008-01-31 14:30:00,15.42,15.49,15.4,15.49,692800.0,12.0832,12.1381,12.0676,12.1381,692800.0
2008-01-31 15:00:00,15.49,15.54,15.46,15.53,404000.0,12.1381,12.1773,12.1146,12.1694,404000.0
2008-01-31 15:30:00,15.53,15.57,15.41,15.46,647600.0,12.1694,12.2008,12.0754,12.1146,647600.0
2008-01-31 16:00:00,15.45,15.46,15.38,15.42,138400.0,12.1068,12.1146,12.0519,12.0832,138400.0
2008-02-01 09:30:00,15.52,15.68,15.5,15.64,500400.0,12.1616,12.287,12.1459,12.2556,500400.0
2008-02-01 10:00:00,15.63,15.81,15.61,15.65,720000.0,12.2478,12.3889,12.2321,12.2635,720000.0
2008-02-01 10:30:00,15.65,15.65,15.47,15.55,793200.0,12.2635,12.2635,12.1224,12.1851,793200.0
2008-02-01 11:00:00,15.54,15.63,15.52,15.6,470000.0,12.1773,12.2478,12.1616,12.2243,470000.0
2008-02-01 11:30:00,15.6,15.65,15.58,15.63,402400.0,12.2243,12.2635,12.2086,12.2478,402400.0
2008-02-01 12:00:00,15.63,15.65,15.57,15.6,365200.0,12.2478,12.2635,12.2008,12.2243,365200.0
2008-02-01 12:30:00,15.6,15.6,15.56,15.56,208000.0,12.2243,12.2243,12.193,12.193,208000.0
2008-02-01 13:00:00,15.56,15.67,15.55,15.66,343200.0,12.193,12.2792,12.1851,12.2713,343200.0
2008-02-01 13:30:00,15.65,15.7,15.62,15.65,265600.0,12.2635,12.3027,12.24,12.2635,265600.0
2008-02-01 14:00:00,15.64,15.71,15.63,15.7,428400.0,12.2556,12.3105,12.2478,12.3027,428400.0
2008-02-01 14:30:00,15.7,15.77,15.7,15.75,396800.0,12.3027,12.3575,12.3027,12.3418,396800.0
2008-02-01 15:00:00,15.74,15.81,15.74,15.8,325600.0,12.334,12.3889,12.334,12.381,325600.0
2008-02-01 15:30:00,15.79,15.87,15.79,15.8,438800.0,12.3732,12.4359,12.3732,12.381,438800.0
2008-02-01 16:00:00,15.81,15.82,15.8,15.82,12000.0,12.3889,12.3967,12.381,12.3967,12000.0
2008-02-04 09:30:00,15.79,15.81,15.62,15.65,735600.0,12.3732,12.3889,12.24,12.2635,735600.0
2008-02-04 10:00:00,15.64,15.67,15.59,15.65,426800.0,12.2556,12.2792,12.2165,12.2635,426800.0
2008-02-04 10:30:00,15.65,15.71,15.61,15.68,182000.0,12.2635,12.3105,12.2321,12.287,182000.0
2008-02-04 11:00:00,15.68,15.73,15.65,15.73,295200.0,12.287,12.3262,12.2635,12.3262,295200.0
2008-02-04 11:30:00,15.73,15.76,15.69,15.69,295600.0,12.3262,12.3497,12.2948,12.2948,295600.0
2008-02-04 12:00:00,15.69,15.69,15.66,15.67,594800.0,12.2948,12.2948,12.2713,12.2792,594800.0
2008-02-04 12:30:00,15.67,15.71,15.65,15.69,128000.0,12.2792,12.3105,12.2635,12.2948,128000.0
2008-02-04 13:00:00,15.69,15.7,15.64,15.68,311200.0,12.2948,12.3027,12.2556,12.287,311200.0
2008-02-04 13:30:00,15.68,15.72,15.67,15.71,354800.0,12.287,12.3183,12.2792,12.3105,354800.0
2008-02-04 14:00:00,15.71,15.71,15.67,15.69,259200.0,12.3105,12.3105,12.2792,12.2948,259200.0
2008-02-04 14:30:00,15.69,15.69,15.63,15.67,317200.0,12.2948,12.2948,12.2478,12.2792,317200.0
2008-02-04 15:00:00,15.66,15.68,15.64,15.66,472400.0,12.2713,12.287,12.2556,12.2713,472400.0
2008-02-04 15:30:00,15.66,15.68,15.63,15.64,1521600.0,12.2713,12.287,12.2478,12.2556,1521600.0
2008-02-05 09:30:00,15.38,15.52,15.35,15.47,1836400.0,12.0519,12.1616,12.0284,12.1224,1836400.0
2008-02-05 10:00:00,15.47,15.53,15.43,15.53,526400.0,12.1224,12.1694,12.0911,12.1694,526400.0
2008-02-05 10:30:00,15.53,15.55,15.46,15.47,264400.0,12.1694,12.1851,12.1146,12.1224,264400.0
2008-02-05 11:00:00,15.47,15.47,15.37,15.42,753200.0,12.1224,12.1224,12.0441,12.0832,753200.0
2008-02-05 11:30:00,15.42,15.51,15.41,15.49,202000.0,12.0832,12.1538,12.0754,12.1381,202000.0
2008-02-05 12:00:00,15.49,15.49,15.42,15.42,186800.0,12.1381,12.1381,12.0832,12.0832,186800.0
2008-02-05 12:30:00,15.42,15.46,15.4,15.42,163600.0,12.0832,12.1146,12.0676,12.0832,163600.0
2008-02-05 13:00:00,15.42,15.46,15.35,15.37,451200.0,12.0832,12.1146,12.0284,12.0441,451200.0
2008-02-05 13:30:00,15.37,15.38,15.31,15.33,590800.0,12.0441,12.0519,11.9971,12.0127,590800.0
2008-02-05 14:00:00,15.33,15.37,15.28,15.35,558800.0,12.0127,12.0441,11.9735,12.0284,558800.0
2008-02-05 14:30:00,15.35,15.39,15.31,15.32,1008400.0,12.0284,12.0597,11.9971,12.0049,1008400.0
2008-02-05 15:00:00,15.33,15.33,15.22,15.24,551200.0,12.0127,12.0127,11.9265,11.9422,551200.0
2008-02-05 15:30:00,15.24,15.31,15.2,15.21,881600.0,11.9422,11.9971,11.9109,11.9187,881600.0
2008-02-05 16:00:00,15.21,15.26,15.21,15.26,11260400.0,11.9187,11.9579,11.9187,11.9579,11260400.0
2008-02-06 09:30:00,15.32,15.33,15.15,15.21,780800.0,12.0049,12.0127,11.8717,11.9187,780800.0
2008-02-06 10:00:00,15.21,15.35,15.21,15.27,868800.0,11.9187,12.0284,11.9187,11.9657,868800.0
2008-02-06 10:30:00,15.28,15.38,15.24,15.36,425200.0,11.9735,12.0519,11.9422,12.0362,425200.0
2008-02-06 11:00:00,15.36,15.44,15.34,15.43,732000.0,12.0362,12.0989,12.0206,12.0911,732000.0
2008-02-06 11:30:00,15.43,15.44,15.38,15.42,216000.0,12.0911,12.0989,12.0519,12.0832,216000.0
2008-02-06 12:00:00,15.43,15.45,15.35,15.36,152800.0,12.0911,12.1068,12.0284,12.0362,152800.0
2008-02-06 12:30:00,15.36,15.37,15.31,15.33,111200.0,12.0362,12.0441,11.9971,12.0127,111200.0
2008-02-06 13:00:00,15.33,15.35,15.31,15.34,623200.0,12.0127,12.0284,11.9971,12.0206,623200.0
2008-02-06 13:30:00,15.32,15.34,15.22,15.22,166800.0,12.0049,12.0206,11.9265,11.9265,166800.0
2008-02-06 14:00:00,15.23,15.27,15.17,15.21,843600.0,11.9344,11.9657,11.8873,11.9187,843600.0
2008-02-06 14:30:00,15.22,15.25,15.18,15.22,293600.0,11.9265,11.95,11.8952,11.9265,293600.0
2008-02-06 15:00:00,15.22,15.24,15.14,15.19,674800.0,11.9265,11.9422,11.8638,11.903,674800.0
2008-02-06 15:30:00,15.18,15.19,15.03,15.03,554400.0,11.8952,11.903,11.7776,11.7776,554400.0
2008-02-06 16:00:00,15.05,15.05,15.04,15.04,28000.0,11.7933,11.7933,11.7855,11.7855,28000.0
2008-02-07 09:30:00,15.03,15.13,14.95,15.02,781200.0,11.7776,11.856,11.715,11.7698,781200.0
2008-02-07 10:00:00,15.02,15.31,15.02,15.17,2084000.0,11.7698,11.9971,11.7698,11.8873,2084000.0
2008-02-07 10:30:00,15.16,15.17,15.04,15.08,534400.0,11.8795,11.8873,11.7855,11.8168,534400.0
2008-02-07 11:00:00,15.09,15.11,15.01,15.03,253600.0,11.8247,11.8403,11.762,11.7776,253600.0
2008-02-07 11:30:00,15.03,15.11,15.02,15.11,202000.0,11.7776,11.8403,11.7698,11.8403,202000.0
2008-02-07 12:00:00,15.11,15.13,15.09,15.13,128800.0,11.8403,11.856,11.8247,11.856,128800.0
2008-02-07 12:30:00,15.13,15.21,15.13,15.2,174800.0,11.856,11.9187,11.856,11.9109,174800.0
2008-02-07 13:00:00,15.2,15.2,15.11,15.18,158400.0,11.9109,11.9109,11.8403,11.8952,158400.0
2008-02-07 13:30:00,15.18,15.31,15.16,15.31,822400.0,11.8952,11.9971,11.8795,11.9971,822400.0
2008-02-07 14:00:00,15.31,15.37,15.22,15.27,1494000.0,11.9971,12.0441,11.9265,11.9657,1494000.0
2008-02-07 14:30:00,15.28,15.28,15.17,15.18,722800.0,11.9735,11.9735,11.8873,11.8952,722800.0
2008-02-07 15:00:00,15.18,15.26,15.09,15.22,931600.0,11.8952,11.9579,11.8247,11.9265,931600.0
2008-02-07 15:30:00,15.23,15.28,15.17,15.27,542400.0,11.9344,11.9735,11.8873,11.9657,542400.0
2008-02-07 16:00:00,15.27,15.29,15.25,15.29,107200.0,11.9657,11.9814,11.95,11.9814,107200.0
2008-02-08 09:30:00,15.26,15.37,15.2,15.36,261600.0,11.9579,12.0441,11.9109,12.0362,261600.0
2008-02-08 10:00:00,15.37,15.4,15.26,15.28,1136400.0,12.0441,12.0676,11.9579,11.9735,1136400.0
2008-02-08 10:30:00,15.28,15.36,15.24,15.33,320000.0,11.9735,12.0362,11.9422,12.0127,320000.0
2008-02-08 11:00:00,15.33,15.4,15.3,15.33,321600.0,12.0127,12.0676,11.9892,12.0127,321600.0
2008-02-08 11:30:00,15.33,15.36,15.24,15.24,195200.0,12.0127,12.0362,11.9422,11.9422,195200.0
2008-02-08 12:00:00,15.23,15.26,15.15,15.24,221600.0,11.9344,11.9579,11.8717,11.9422,221600.0
2008-02-08 12:30:00,15.24,15.24,15.15,15.21,179600.0,11.9422,11.9422,11.8717,11.9187,179600.0
2008-02-08 13:00:00,15.21,15.21,15.13,15.16,232800.0,11.9187,11.9187,11.856,11.8795,232800.0
2008-02-08 13:30:00,15.16,15.19,15.08,15.18,360800.0,11.8795,11.903,11.8168,11.8952,360800.0
2008-02-08 14:00:00,15.17,15.25,15.14,15.2,254400.0,11.8873,11.95,11.8638,11.9109,254400.0
2008-02-08 14:30:00,15.2,15.21,15.16,15.17,266400.0,11.9109,11.9187,11.8795,11.8873,266400.0
2008-02-08 15:00:00,15.16,15.2,15.14,15.2,234000.0,11.8795,11.9109,11.8638,11.9109,234000.0
2008-02-08 15:30:00,15.2,15.29,15.18,15.2,746800.0,11.9109,11.9814,11.8952,11.9109,746800.0
2008-02-08 16:00:00,15.19,15.24,15.19,15.24,1984800.0,11.903,11.9422,11.903,11.9422,1984800.0
2008-02-11 09:30:00,15.2,15.2,15.04,15.08,779200.0,11.9109,11.9109,11.7855,11.8168,779200.0
2008-02-11 10:00:00,15.08,15.12,15.04,15.11,757600.0,11.8168,11.8482,11.7855,11.8403,757600.0
2008-02-11 10:30:00,15.12,15.16,15.09,15.15,429600.0,11.8482,11.8795,11.8247,11.8717,429600.0
2008-02-11 11:00:00,15.15,15.2,15.14,15.15,286400.0,11.8717,11.9109,11.8638,11.8717,286400.0
2008-02-11 11:30:00,15.14,15.16,15.1,15.12,164800.0,11.8638,11.8795,11.8325,11.8482,164800.0
2008-02-11 12:00:00,15.12,15.23,15.12,15.17,254800.0,11.8482,11.9344,11.8482,11.8873,254800.0
2008-02-11 12:30:00,15.18,15.26,15.17,15.24,310400.0,11.8952,11.9579,11.8873,11.9422,310400.0
2008-02-11 13:00:00,15.25,15.27,15.22,15.25,196800.0,11.95,11.9657,11.9265,11.95,196800.0
2008-02-11 13:30:00,15.27,15.32,15.26,15.29,252000.0,11.9657,12.0049,11.9579,11.9814,252000.0
2008-02-11 14:00:00,15.29,15.34,15.25,15.26,230000.0,11.9814,12.0206,11.95,11.9579,230000.0
2008-02-11 14:30:00,15.25,15.28,15.22,15.24,91200.0,11.95,11.9735,11.9265,11.9422,91200.0
2008-02-11 15:00:00,15.23,15.3,15.2,15.29,447600.0,11.9344,11.9892,11.9109,11.9814,447600.0
2008-02-11 15:30:00,15.28,15.3,15.21,15.23,328800.0,11.9735,11.9892,11.9187,11.9344,328800.0
2008-02-12 09:30:00,15.32,15.37,15.27,15.34,287600.0,12.0049,12.0441,11.9657,12.0206,287600.0
2008-02-12 10:00:00,15.34,15.43,15.34,15.37,364800.0,12.0206,12.0911,12.0206,12.0441,364800.0
2008-02-12 10:30:00,15.37,15.47,15.37,15.47,954000.0,12.0441,12.1224,12.0441,12.1224,954000.0
2008-02-12 11:00:00,15.46,15.48,15.43,15.44,413200.0,12.1146,12.1303,12.0911,12.0989,413200.0
2008-02-12 11:30:00,15.44,15.45,15.42,15.43,210400.0,12.0989,12.1068,12.0832,12.0911,210400.0
2008-02-12 12:00:00,15.43,15.44,15.38,15.39,197600.0,12.0911,12.0989,12.0519,12.0597,197600.0
2008-02-12 12:30:00,15.38,15.4,15.35,15.4,192000.0,12.0519,12.0676,12.0284,12.0676,192000.0
2008-02-12 13:00:00,15.4,15.47,15.4,15.46,140000.0,12.0676,12.1224,12.0676,12.1146,140000.0
2008-02-12 13:30:00,15.46,15.51,15.43,15.51,322400.0,12.1146,12.1538,12.0911,12.1538,322400.0
2008-02-12 14:00:00,15.5,15.5,15.42,15.45,308800.0,12.1459,12.1459,12.0832,12.1068,308800.0
2008-02-12 14:30:00,15.44,15.49,15.38,15.49,371600.0,12.0989,12.1381,12.0519,12.1381,371600.0
2008-02-12 15:00:00,15.49,15.49,15.27,15.32,472800.0,12.1381,12.1381,11.9657,12.0049,472800.0
2008-02-12 15:30:00,15.31,15.36,15.23,15.36,828800.0,11.9971,12.0362,11.9344,12.0362,828800.0
2008-02-12 16:00:00,15.35,15.4,15.35,15.4,256400.0,12.0284,12.0676,12.0284,12.0676,256400.0
2008-02-13 09:30:00,15.53,15.57,15.47,15.48,394800.0,12.1694,12.2008,12.1224,12.1303,394800.0
2008-02-13 10:00:00,15.47,15.55,15.45,15.48,791600.0,12.1224,12.1851,12.1068,12.1303,791600.0
2008-02-13 10:30:00,15.49,15.49,15.41,15.47,602400.0,12.1381,12.1381,12.0754,12.1224,602400.0
2008-02-13 11:00:00,15.47,15.54,15.46,15.54,272400.0,12.1224,12.1773,12.1146,12.1773,272400.0
2008-02-13 11:30:00,15.54,15.55,15.48,15.52,244000.0,12.1773,12.1851,12.1303,12.1616,244000.0
2008-02-13 12:00:00,15.52,15.59,15.52,15.55,310800.0,12.1616,12.2165,12.1616,12.1851,310800.0
2008-02-13 12:30:00,15.55,15.58,15.53,15.57,104400.0,12.1851,12.2086,12.1694,12.2008,104400.0
2008-02-13 13:00:00,15.58,15.64,15.54,15.61,198000.0,12.2086,12.2556,12.1773,12.2321,198000.0
2008-02-13 13:30:00,15.6,15.63,15.6,15.61,79200.0,12.2243,12.2478,12.2243,12.2321,79200.0
2008-02-13 14:00:00,15.61,15.62,15.56,15.58,124000.0,12.2321,12.24,12.193,12.2086,124000.0
2008-02-13 14:30:00,15.58,15.65,15.56,15.64,153600.0,12.2086,12.2635,12.193,12.2556,153600.0
2008-02-13 15:00:00,15.63,15.65,15.61,15.64,142800.0,12.2478,12.2635,12.2321,12.2556,142800.0
2008-02-13 15:30:00,15.63,15.68,15.61,15.67,315200.0,12.2478,12.287,12.2321,12.2792,315200.0
2008-02-13 16:00:00,15.65,15.67,15.62,15.62,218800.0,12.2635,12.2792,12.24,12.24,218800.0
2008-02-14 09:30:00,15.68,15.7,15.55,15.6,251600.0,12.287,12.3027,12.1851,12.2243,251600.0
2008-02-14 10:00:00,15.6,15.64,15.56,15.59,370000.0,12.2243,12.2556,12.193,12.2165,370000.0
2008-02-14 10:30:00,15.6,15.61,15.52,15.52,447600.0,12.2243,12.2321,12.1616,12.1616,447600.0
2008-02-14 11:00:00,15.53,15.53,15.44,15.47,156800.0,12.1694,12.1694,12.0989,12.1224,156800.0
2008-02-14 11:30:00,15.47,15.48,15.4,15.43,300400.0,12.1224,12.1303,12.0676,12.0911,300400.0
2008-02-14 12:00:00,15.42,15.45,15.36,15.44,344400.0,12.0832,12.1068,12.0362,12.0989,344400.0
2008-02-14 12:30:00,15.44,15.46,15.4,15.43,289600.0,12.0989,12.1146,12.0676,12.0911,289600.0
2008-02-14 13:00:00,15.42,15.43,15.35,15.37,209200.0,12.0832,12.0911,12.0284,12.0441,209200.0
2008-02-14 13:30:00,15.37,15.4,15.36,15.4,138800.0,12.0441,12.0676,12.0362,12.0676,138800.0
2008-02-14 14:00:00,15.4,15.42,15.36,15.37,172400.0,12.0676,12.0832,12.0362,12.0441,172400.0
2008-02-14 14:30:00,15.37,15.38,15.28,15.34,340400.0,12.0441,12.0519,11.9735,12.0206,340400.0
2008-02-14 15:00:00,15.34,15.44,15.3,15.42,378000.0,12.0206,12.0989,11.9892,12.0832,378000.0
2008-02-14 15:30:00,15.42,15.43,15.33,15.34,398800.0,12.0832,12.0911,12.0127,12.0206,398800.0
2008-02-14 16:00:00,15.32,15.34,15.32,15.34,43600.0,12.0049,12.0206,12.0049,12.0206,43600.0
2008-02-15 09:30:00,15.24,15.3,15.12,15.16,567200.0,11.9422,11.9892,11.8482,11.8795,567200.0
2008-02-15 10:00:00,15.15,15.24,15.13,15.2,757600.0,11.8717,11.9422,11.856,11.9109,757600.0
2008-02-15 10:30:00,15.22,15.25,15.17,15.17,247200.0,11.9265,11.95,11.8873,11.8873,247200.0
2008-02-15 11:00:00,15.17,15.19,15.13,15.15,224000.0,11.8873,11.903,11.856,11.8717,224000.0
2008-02-15 11:30:00,15.16,15.16,15.09,15.13,307600.0,11.8795,11.8795,11.8247,11.856,307600.0
2008-02-15 12:00:00,15.13,15.17,15.1,15.1,182000.0,11.856,11.8873,11.8325,11.8325,182000.0
2008-02-15 12:30:00,15.09,15.13,15.09,15.11,635200.0,11.8247,11.856,11.8247,11.8403,635200.0
2008-02-15 13:00:00,15.11,15.14,15.08,15.11,338400.0,11.8403,11.8638,11.8168,11.8403,338400.0
2008-02-15 13:30:00,15.13,15.17,15.11,15.16,134800.0,11.856,11.8873,11.8403,11.8795,134800.0
2008-02-15 14:00:00,15.17,15.18,15.12,15.15,79600.0,11.8873,11.8952,11.8482,11.8717,79600.0
2008-02-15 14:30:00,15.15,15.18,15.12,15.15,185600.0,11.8717,11.8952,11.8482,11.8717,185600.0
2008-02-15 15:00:00,15.15,15.23,15.14,15.19,152400.0,11.8717,11.9344,11.8638,11.903,152400.0
2008-02-15 15:30:00,15.19,15.28,15.18,15.27,234400.0,11.903,11.9735,11.8952,11.9657,234400.0
2008-02-15 16:00:00,15.3,15.3,15.27,15.29,132400.0,11.9892,11.9892,11.9657,11.9814,132400.0
2008-02-19 09:30:00,15.41,15.53,15.38,15.39,797200.0,12.0754,12.1694,12.0519,12.0597,797200.0
2008-02-19 10:00:00,15.38,15.4,15.35,15.35,427200.0,12.0519,12.0676,12.0284,12.0284,427200.0
2008-02-19 10:30:00,15.35,15.36,15.3,15.32,324000.0,12.0284,12.0362,11.9892,12.0049,324000.0
2008-02-19 11:00:00,15.33,15.34,15.26,15.29,965600.0,12.0127,12.0206,11.9579,11.9814,965600.0
2008-02-19 11:30:00,15.29,15.34,15.29,15.33,120800.0,11.9814,12.0206,11.9814,12.0127,120800.0
2008-02-19 12:00:00,15.34,15.38,15.32,15.37,140400.0,12.0206,12.0519,12.0049,12.0441,140400.0
2008-02-19 12:30:00,15.37,15.37,15.31,15.32,218800.0,12.0441,12.0441,11.9971,12.0049,218800.0
2008-02-19 13:00:00,15.32,15.43,15.32,15.42,256000.0,12.0049,12.0911,12.0049,12.0832,256000.0
2008-02-19 13:30:00,15.42,15.43,15.37,15.37,218800.0,12.0832,12.0911,12.0441,12.0441,218800.0
2008-02-19 14:00:00,15.37,15.43,15.36,15.38,114400.0,12.0441,12.0911,12.0362,12.0519,114400.0
2008-02-19 14:30:00,15.38,15.38,15.22,15.22,662000.0,12.0519,12.0519,11.9265,11.9265,662000.0
2008-02-19 15:00:00,15.21,15.28,15.2,15.22,540400.0,11.9187,11.9735,11.9109,11.9265,540400.0
2008-02-19 15:30:00,15.22,15.31,15.21,15.26,306000.0,11.9265,11.9971,11.9187,11.9579,306000.0
2008-02-19 16:00:00,15.26,15.28,15.26,15.28,800.0,11.9579,11.9735,11.9579,11.9735,800.0
2008-02-20 09:30:00,15.17,15.22,15.09,15.19,518800.0,11.8873,11.9265,11.8247,11.903,518800.0
2008-02-20 10:00:00,15.19,15.21,15.1,15.2,333200.0,11.903,11.9187,11.8325,11.9109,333200.0
2008-02-20 10:30:00,15.2,15.24,15.18,15.2,443600.0,11.9109,11.9422,11.8952,11.9109,443600.0
2008-02-20 11:00:00,15.2,15.27,15.2,15.27,720000.0,11.9109,11.9657,11.9109,11.9657,720000.0
2008-02-20 11:30:00,15.25,15.26,15.2,15.23,217200.0,11.95,11.9579,11.9109,11.9344,217200.0
2008-02-20 12:00:00,15.23,15.42,15.23,15.35,2040400.0,11.9344,12.0832,11.9344,12.0284,2040400.0
2008-02-20 12:30:00,15.35,15.38,15.34,15.34,286400.0,12.0284,12.0519,12.0206,12.0206,286400.0
2008-02-20 13:00:00,15.34,15.42,15.32,15.32,386000.0,12.0206,12.0832,12.0049,12.0049,386000.0
2008-02-20 13:30:00,15.32,15.4,15.31,15.38,599600.0,12.0049,12.0676,11.9971,12.0519,599600.0
2008-02-20 14:00:00,15.38,15.43,15.32,15.35,1464800.0,12.0519,12.0911,12.0049,12.0284,1464800.0
2008-02-20 14:30:00,15.36,15.49,15.34,15.46,497600.0,12.0362,12.1381,12.0206,12.1146,497600.0
2008-02-20 15:00:00,15.46,15.47,15.38,15.38,376800.0,12.1146,12.1224,12.0519,12.0519,376800.0
2008-02-20 15:30:00,15.38,15.47,15.35,15.46,296000.0,12.0519,12.1224,12.0284,12.1146,296000.0
2008-02-20 16:00:00,15.46,15.47,15.43,15.43,28000.0,12.1146,12.1224,12.0911,12.0911,28000.0
2008-02-21 09:30:00,15.58,15.65,15.54,15.6,268400.0,12.2086,12.2635,12.1773,12.2243,268400.0
2008-02-21 10:00:00,15.6,15.63,15.52,15.56,1225200.0,12.2243,12.2478,12.1616,12.193,1225200.0
2008-02-21 10:30:00,15.56,15.58,15.43,15.43,705600.0,12.193,12.2086,12.0911,12.0911,705600.0
2008-02-21 11:00:00,15.43,15.47,15.42,15.46,599200.0,12.0911,12.1224,12.0832,12.1146,599200.0
2008-02-21 11:30:00,15.46,15.49,15.45,15.46,272400.0,12.1146,12.1381,12.1068,12.1146,272400.0
2008-02-21 12:00:00,15.46,15.46,15.35,15.37,333600.0,12.1146,12.1146,12.0284,12.0441,333600.0
2008-02-21 12:30:00,15.37,15.38,15.33,15.37,463200.0,12.0441,12.0519,12.0127,12.0441,463200.0
2008-02-21 13:00:00,15.36,15.37,15.27,15.3,406400.0,12.0362,12.0441,11.9657,11.9892,406400.0
2008-02-21 13:30:00,15.31,15.31,15.22,15.24,216000.0,11.9971,11.9971,11.9265,11.9422,216000.0
2008-02-21 14:00:00,15.24,15.3,15.24,15.3,250400.0,11.9422,11.9892,11.9422,11.9892,250400.0
2008-02-21 14:30:00,15.3,15.3,15.22,15.24,173200.0,11.9892,11.9892,11.9265,11.9422,173200.0
2008-02-21 15:00:00,15.23,15.23,15.16,15.19,430400.0,11.9344,11.9344,11.8795,11.903,430400.0
2008-02-21 15:30:00,15.19,15.22,15.15,15.15,988000.0,11.903,11.9265,11.8717,11.8717,988000.0
2008-02-21 16:00:00,15.15,15.38,15.15,15.2,575200.0,11.8717,12.0519,11.8717,11.9109,575200.0
2008-02-22 09:30:00,15.19,15.2,15.08,15.09,198800.0,11.903,11.9109,11.8168,11.8247,198800.0
2008-02-22 10:00:00,15.09,15.09,14.97,15.02,184800.0,11.8247,11.8247,11.7306,11.7698,184800.0
2008-02-22 10:30:00,15.02,15.05,14.94,15.01,322400.0,11.7698,11.7933,11.7071,11.762,322400.0
2008-02-22 11:00:00,15.02,15.08,15.0,15.05,164000.0,11.7698,11.8168,11.7541,11.7933,164000.0
2008-02-22 11:30:00,15.06,15.1,15.02,15.04,152400.0,11.8011,11.8325,11.7698,11.7855,152400.0
2008-02-22 12:00:00,15.05,15.05,14.95,14.96,550000.0,11.7933,11.7933,11.715,11.7228,550000.0
2008-02-22 12:30:00,14.96,15.03,14.94,15.01,241600.0,11.7228,11.7776,11.7071,11.762,241600.0
2008-02-22 13:00:00,15.02,15.04,14.98,14.99,287600.0,11.7698,11.7855,11.7385,11.7463,287600.0
2008-02-22 13:30:00,14.98,15.03,14.96,15.01,228800.0,11.7385,11.7776,11.7228,11.762,228800.0
2008-02-22 14:00:00,14.99,15.02,14.97,15.0,207600.0,11.7463,11.7698,11.7306,11.7541,207600.0
2008-02-22 14:30:00,14.99,15.04,14.97,15.02,218000.0,11.7463,11.7855,11.7306,11.7698,218000.0
2008-02-22 15:00:00,15.02,15.04,14.96,15.01,269200.0,11.7698,11.7855,11.7228,11.762,269200.0
2008-02-22 15:30:00,15.01,15.22,15.01,15.21,1358400.0,11.762,11.9265,11.762,11.9187,1358400.0
2008-02-22 16:00:00,15.21,15.24,15.19,15.19,34400.0,11.9187,11.9422,11.903,11.903,34400.0
2008-02-25 09:30:00,15.22,15.26,15.15,15.17,237200.0,11.9265,11.9579,11.8717,11.8873,237200.0
2008-02-25 10:00:00,15.17,15.38,15.16,15.37,700800.0,11.8873,12.0519,11.8795,12.0441,700800.0
2008-02-25 10:30:00,15.37,15.4,15.31,15.37,540800.0,12.0441,12.0676,11.9971,12.0441,540800.0
2008-02-25 11:00:00,15.36,15.36,15.31,15.32,243200.0,12.0362,12.0362,11.9971,12.0049,243200.0
2008-02-25 11:30:00,15.32,15.32,15.24,15.25,255200.0,12.0049,12.0049,11.9422,11.95,255200.0
2008-02-25 12:00:00,15.25,15.29,15.21,15.22,117200.0,11.95,11.9814,11.9187,11.9265,117200.0
2008-02-25 12:30:00,15.23,15.29,15.21,15.28,139200.0,11.9344,11.9814,11.9187,11.9735,139200.0
2008-02-25 13:00:00,15.27,15.32,15.24,15.26,430800.0,11.9657,12.0049,11.9422,11.9579,430800.0
2008-02-25 13:30:00,15.26,15.29,15.19,15.28,154000.0,11.9579,11.9814,11.903,11.9735,154000.0
2008-02-25 14:00:00,15.27,15.48,15.25,15.48,984800.0,11.9657,12.1303,11.95,12.1303,984800.0
2008-02-25 14:30:00,15.48,15.51,15.38,15.44,2192800.0,12.1303,12.1538,12.0519,12.0989,2192800.0
2008-02-25 15:00:00,15.44,15.51,15.4,15.51,995600.0,12.0989,12.1538,12.0676,12.1538,995600.0
2008-02-25 15:30:00,15.51,15.58,15.47,15.54,1218000.0,12.1538,12.2086,12.1224,12.1773,1218000.0
2008-02-26 09:30:00,15.46,15.6,15.43,15.53,349200.0,12.1146,12.2243,12.0911,12.1694,349200.0
2008-02-26 10:00:00,15.53,15.62,15.48,15.52,1258800.0,12.1694,12.24,12.1303,12.1616,1258800.0
2008-02-26 10:30:00,15.52,15.62,15.48,15.58,1005600.0,12.1616,12.24,12.1303,12.2086,1005600.0
2008-02-26 11:00:00,15.58,15.66,15.57,15.65,746400.0,12.2086,12.2713,12.2008,12.2635,746400.0
2008-02-26 11:30:00,15.64,15.75,15.64,15.74,187200.0,12.2556,12.3418,12.2556,12.334,187200.0
2008-02-26 12:00:00,15.73,15.8,15.69,15.77,364400.0,12.3262,12.381,12.2948,12.3575,364400.0
2008-02-26 12:30:00,15.77,15.79,15.71,15.79,344000.0,12.3575,12.3732,12.3105,12.3732,344000.0
2008-02-26 13:00:00,15.8,15.82,15.74,15.74,196000.0,12.381,12.3967,12.334,12.334,196000.0
2008-02-26 13:30:00,15.74,15.77,15.72,15.73,284000.0,12.334,12.3575,12.3183,12.3262,284000.0
2008-02-26 14:00:00,15.73,15.76,15.7,15.74,260000.0,12.3262,12.3497,12.3027,12.334,260000.0
2008-02-26 14:30:00,15.74,15.79,15.74,15.76,223600.0,12.334,12.3732,12.334,12.3497,223600.0
2008-02-26 15:00:00,15.76,15.76,15.63,15.69,344800.0,12.3497,12.3497,12.2478,12.2948,344800.0
2008-02-26 15:30:00,15.69,15.73,15.63,15.67,2422400.0,12.2948,12.3262,12.2478,12.2792,2422400.0
2008-02-26 16:00:00,15.67,15.7,15.67,15.7,105200.0,12.2792,12.3027,12.2792,12.3027,105200.0
2008-02-27 09:30:00,15.56,15.64,15.54,15.64,518400.0,12.193,12.2556,12.1773,12.2556,518400.0
2008-02-27 10:00:00,15.62,15.74,15.62,15.64,965600.0,12.24,12.334,12.24,12.2556,965600.0
2008-02-27 10:30:00,15.64,15.83,15.64,15.74,544800.0,12.2556,12.4045,12.2556,12.334,544800.0
2008-02-27 11:00:00,15.74,15.8,15.72,15.73,618000.0,12.334,12.381,12.3183,12.3262,618000.0
2008-02-27 11:30:00,15.73,15.76,15.72,15.75,207600.0,12.3262,12.3497,12.3183,12.3418,207600.0
2008-02-27 12:00:00,15.75,15.78,15.72,15.72,176000.0,12.3418,12.3653,12.3183,12.3183,176000.0
2008-02-27 12:30:00,15.72,15.79,15.72,15.77,175200.0,12.3183,12.3732,12.3183,12.3575,175200.0
2008-02-27 13:00:00,15.77,15.79,15.72,15.73,230400.0,12.3575,12.3732,12.3183,12.3262,230400.0
2008-02-27 13:30:00,15.73,15.74,15.62,15.65,207600.0,12.3262,12.334,12.24,12.2635,207600.0
2008-02-27 14:00:00,15.65,15.65,15.52,15.55,306400.0,12.2635,12.2635,12.1616,12.1851,306400.0
2008-02-27 14:30:00,15.55,15.63,15.55,15.63,247600.0,12.1851,12.2478,12.1851,12.2478,247600.0
2008-02-27 15:00:00,15.63,15.7,15.6,15.68,234400.0,12.2478,12.3027,12.2243,12.287,234400.0
2008-02-27 15:30:00,15.68,15.69,15.6,15.67,411600.0,12.287,12.2948,12.2243,12.2792,411600.0
2008-02-27 16:00:00,15.69,15.69,15.67,15.67,131600.0,12.2948,12.2948,12.2792,12.2792,131600.0
2008-02-28 09:30:00,15.51,15.55,15.44,15.51,402000.0,12.1538,12.1851,12.0989,12.1538,402000.0
2008-02-28 10:00:00,15.53,15.59,15.48,15.59,161200.0,12.1694,12.2165,12.1303,12.2165,161200.0
2008-02-28 10:30:00,15.58,15.59,15.52,15.52,308400.0,12.2086,12.2165,12.1616,12.1616,308400.0
2008-02-28 11:00:00,15.52,15.52,15.4,15.41,355600.0,12.1616,12.1616,12.0676,12.0754,355600.0
2008-02-28 11:30:00,15.41,15.43,15.36,15.42,376400.0,12.0754,12.0911,12.0362,12.0832,376400.0
2008-02-28 12:00:00,15.42,15.43,15.38,15.43,402400.0,12.0832,12.0911,12.0519,12.0911,402400.0
2008-02-28 12:30:00,15.43,15.47,15.42,15.44,362400.0,12.0911,12.1224,12.0832,12.0989,362400.0
2008-02-28 13:00:00,15.42,15.49,15.41,15.44,299600.0,12.0832,12.1381,12.0754,12.0989,299600.0
2008-02-28 13:30:00,15.44,15.47,15.42,15.46,204800.0,12.0989,12.1224,12.0832,12.1146,204800.0
2008-02-28 14:00:00,15.47,15.54,15.44,15.51,336800.0,12.1224,12.1773,12.0989,12.1538,336800.0
2008-02-28 14:30:00,15.5,15.6,15.49,15.6,314800.0,12.1459,12.2243,12.1381,12.2243,314800.0
2008-02-28 15:00:00,15.6,15.6,15.48,15.5,319600.0,12.2243,12.2243,12.1303,12.1459,319600.0
2008-02-28 15:30:00,15.49,15.51,15.44,15.44,598000.0,12.1381,12.1538,12.0989,12.0989,598000.0
2008-02-28 16:00:00,15.42,15.45,15.37,15.37,636800.0,12.0832,12.1068,12.0441,12.0441,636800.0
2008-02-29 09:30:00,15.28,15.28,15.15,15.21,703200.0,11.9735,11.9735,11.8717,11.9187,703200.0
2008-02-29 10:00:00,15.22,15.24,15.15,15.18,346400.0,11.9265,11.9422,11.8717,11.8952,346400.0
2008-02-29 10:30:00,15.18,15.18,15.12,15.15,148400.0,11.8952,11.8952,11.8482,11.8717,148400.0
2008-02-29 11:00:00,15.15,15.19,15.15,15.17,189600.0,11.8717,11.903,11.8717,11.8873,189600.0
2008-02-29 11:30:00,15.16,15.21,15.16,15.19,232400.0,11.8795,11.9187,11.8795,11.903,232400.0
2008-02-29 12:00:00,15.2,15.24,15.16,15.21,220000.0,11.9109,11.9422,11.8795,11.9187,220000.0
2008-02-29 12:30:00,15.21,15.22,15.15,15.18,87600.0,11.9187,11.9265,11.8717,11.8952,87600.0
2008-02-29 13:00:00,15.17,15.22,15.17,15.19,232800.0,11.8873,11.9265,11.8873,11.903,232800.0
2008-02-29 13:30:00,15.19,15.19,15.07,15.07,160800.0,11.903,11.903,11.809,11.809,160800.0
2008-02-29 14:00:00,15.07,15.1,15.06,15.08,445200.0,11.809,11.8325,11.8011,11.8168,445200.0
2008-02-29 14:30:00,15.08,15.11,15.05,15.09,190000.0,11.8168,11.8403,11.7933,11.8247,190000.0
2008-02-29 15:00:00,15.07,15.1,15.04,15.08,250000.0,11.809,11.8325,11.7855,11.8168,250000.0
2008-02-29 15:30:00,15.08,15.08,14.95,15.02,302400.0,11.8168,11.8168,11.715,11.7698,302400.0
2008-02-29 16:00:00,15.01,15.03,15.01,15.03,61200.0,11.762,11.7776,11.762,11.7776,61200.0
2008-03-03 09:30:00,14.97,15.01,14.87,14.92,520400.0,11.7306,11.762,11.6523,11.6914,520400.0
2008-03-03 10:00:00,14.92,15.07,14.91,15.05,442400.0,11.6914,11.809,11.6836,11.7933,442400.0
2008-03-03 10:30:00,15.05,15.05,14.95,14.97,290000.0,11.7933,11.7933,11.715,11.7306,290000.0
2008-03-03 11:00:00,14.97,14.99,14.91,14.97,288000.0,11.7306,11.7463,11.6836,11.7306,288000.0
2008-03-03 11:30:00,14.97,15.05,14.95,15.04,356400.0,11.7306,11.7933,11.715,11.7855,356400.0
2008-03-03 12:00:00,15.04,15.05,14.98,15.04,269200.0,11.7855,11.7933,11.7385,11.7855,269200.0
2008-03-03 12:30:00,15.04,15.06,14.97,14.99,1132400.0,11.7855,11.8011,11.7306,11.7463,1132400.0
2008-03-03 13:00:00,14.98,15.02,14.97,15.0,167200.0,11.7385,11.7698,11.7306,11.7541,167200.0
2008-03-03 13:30:00,15.0,15.03,14.93,14.93,328800.0,11.7541,11.7776,11.6993,11.6993,328800.0
2008-03-03 14:00:00,14.92,14.94,14.82,14.84,2131600.0,11.6914,11.7071,11.6131,11.6288,2131600.0
2008-03-03 14:30:00,14.84,14.87,14.78,14.81,675600.0,11.6288,11.6523,11.5817,11.6052,675600.0
2008-03-03 15:00:00,14.81,14.9,14.81,14.89,700400.0,11.6052,11.6758,11.6052,11.6679,700400.0
2008-03-03 15:30:00,14.89,15.0,14.89,15.0,927200.0,11.6679,11.7541,11.6679,11.7541,927200.0
2008-03-04 09:30:00,14.86,14.93,14.82,14.9,641200.0,11.6444,11.6993,11.6131,11.6758,641200.0
2008-03-04 10:00:00,14.9,14.95,14.87,14.87,483600.0,11.6758,11.715,11.6523,11.6523,483600.0
2008-03-04 10:30:00,14.86,14.87,14.77,14.77,681200.0,11.6444,11.6523,11.5739,11.5739,681200.0
2008-03-04 11:00:00,14.77,14.8,14.74,14.8,533200.0,11.5739,11.5974,11.5504,11.5974,533200.0
2008-03-04 11:30:00,14.8,14.81,14.75,14.75,326800.0,11.5974,11.6052,11.5582,11.5582,326800.0
2008-03-04 12:00:00,14.76,14.83,14.76,14.81,270000.0,11.5661,11.6209,11.5661,11.6052,270000.0
2008-03-04 12:30:00,14.81,14.86,14.76,14.78,262400.0,11.6052,11.6444,11.5661,11.5817,262400.0
2008-03-04 13:00:00,14.77,14.85,14.74,14.84,246000.0,11.5739,11.6366,11.5504,11.6288,246000.0
2008-03-04 13:30:00,14.84,14.84,14.72,14.75,419200.0,11.6288,11.6288,11.5347,11.5582,419200.0
2008-03-04 14:00:00,14.74,14.8,14.7,14.75,397600.0,11.5504,11.5974,11.5191,11.5582,397600.0
2008-03-04 14:30:00,14.75,14.89,14.74,14.83,543600.0,11.5582,11.6679,11.5504,11.6209,543600.0
2008-03-04 15:00:00,14.83,15.0,14.81,14.88,719600.0,11.6209,11.7541,11.6052,11.6601,719600.0
2008-03-04 15:30:00,14.88,15.01,14.87,14.91,496000.0,11.6601,11.762,11.6523,11.6836,496000.0
2008-03-04 16:00:00,14.89,14.9,14.89,14.9,30400.0,11.6679,11.6758,11.6679,11.6758,30400.0
2008-03-05 09:30:00,15.03,15.03,14.94,14.97,392000.0,11.7776,11.7776,11.7071,11.7306,392000.0
2008-03-05 10:00:00,14.97,15.08,14.97,15.03,449200.0,11.7306,11.8168,11.7306,11.7776,449200.0
2008-03-05 10:30:00,15.02,15.06,14.97,15.02,491200.0,11.7698,11.8011,11.7306,11.7698,491200.0
2008-03-05 11:00:00,15.02,15.05,14.99,15.03,323200.0,11.7698,11.7933,11.7463,11.7776,323200.0
2008-03-05 11:30:00,15.02,15.05,14.99,15.02,272400.0,11.7698,11.7933,11.7463,11.7698,272400.0
2008-03-05 12:00:00,15.03,15.11,15.0,15.01,880000.0,11.7776,11.8403,11.7541,11.762,880000.0
2008-03-05 12:30:00,15.01,15.04,14.98,15.02,423600.0,11.762,11.7855,11.7385,11.7698,423600.0
2008-03-05 13:00:00,15.02,15.06,14.92,14.94,430800.0,11.7698,11.8011,11.6914,11.7071,430800.0
2008-03-05 13:30:00,14.94,14.94,14.84,14.88,494400.0,11.7071,11.7071,11.6288,11.6601,494400.0
2008-03-05 14:00:00,14.89,14.96,14.87,14.95,366400.0,11.6679,11.7228,11.6523,11.715,366400.0
2008-03-05 14:30:00,14.96,15.02,14.92,14.97,589200.0,11.7228,11.7698,11.6914,11.7306,589200.0
2008-03-05 15:00:00,14.97,14.99,14.9,14.96,526400.0,11.7306,11.7463,11.6758,11.7228,526400.0
2008-03-05 15:30:00,14.96,15.01,14.95,15.0,561600.0,11.7228,11.762,11.715,11.7541,561600.0
2008-03-05 16:00:00,15.02,15.03,15.01,15.03,11586400.0,11.7698,11.7776,11.762,11.7776,11586400.0
2008-03-06 09:30:00,14.9,14.96,14.85,14.86,252800.0,11.6758,11.7228,11.6366,11.6444,252800.0
2008-03-06 10:00:00,14.86,14.9,14.77,14.87,333200.0,11.6444,11.6758,11.5739,11.6523,333200.0
2008-03-06 10:30:00,14.87,14.9,14.83,14.86,354000.0,11.6523,11.6758,11.6209,11.6444,354000.0
2008-03-06 11:00:00,14.85,14.87,14.76,14.78,275600.0,11.6366,11.6523,11.5661,11.5817,275600.0
2008-03-06 11:30:00,14.78,14.8,14.75,14.79,358400.0,11.5817,11.5974,11.5582,11.5896,358400.0
2008-03-06 12:00:00,14.79,14.79,14.69,14.73,438000.0,11.5896,11.5896,11.5112,11.5426,438000.0
2008-03-06 12:30:00,14.73,14.76,14.69,14.7,303200.0,11.5426,11.5661,11.5112,11.5191,303200.0
2008-03-06 13:00:00,14.71,14.75,14.67,14.67,346000.0,11.5269,11.5582,11.4955,11.4955,346000.0
2008-03-06 13:30:00,14.66,14.7,14.65,14.69,125600.0,11.4877,11.5191,11.4799,11.5112,125600.0
2008-03-06 14:00:00,14.69,14.72,14.68,14.68,552400.0,11.5112,11.5347,11.5034,11.5034,552400.0
2008-03-06 14:30:00,14.67,14.74,14.65,14.71,188000.0,11.4955,11.5504,11.4799,11.5269,188000.0
2008-03-06 15:00:00,14.71,14.72,14.64,14.72,468400.0,11.5269,11.5347,11.472,11.5347,468400.0
2008-03-06 15:30:00,14.72,14.72,14.57,14.59,1905200.0,11.5347,11.5347,11.4172,11.4329,1905200.0
2008-03-06 16:00:00,14.59,14.6,14.56,14.58,706000.0,11.4329,11.4407,11.4093,11.425,706000.0
2008-03-07 09:30:00,14.5,14.74,14.44,14.73,1237200.0,11.3623,11.5504,11.3153,11.5426,1237200.0
2008-03-07 10:00:00,14.73,14.74,14.6,14.64,820400.0,11.5426,11.5504,11.4407,11.472,820400.0
2008-03-07 10:30:00,14.64,14.71,14.61,14.63,439200.0,11.472,11.5269,11.4485,11.4642,439200.0
2008-03-07 11:00:00,14.63,14.65,14.6,14.61,341200.0,11.4642,11.4799,11.4407,11.4485,341200.0
2008-03-07 11:30:00,14.59,14.65,14.54,14.56,329200.0,11.4329,11.4799,11.3937,11.4093,329200.0
2008-03-07 12:00:00,14.56,14.57,14.52,14.55,338800.0,11.4093,11.4172,11.378,11.4015,338800.0
2008-03-07 12:30:00,14.56,14.61,14.52,14.59,285600.0,11.4093,11.4485,11.378,11.4329,285600.0
2008-03-07 13:00:00,14.59,14.59,14.52,14.58,213600.0,11.4329,11.4329,11.378,11.425,213600.0
2008-03-07 13:30:00,14.57,14.58,14.47,14.49,357600.0,11.4172,11.425,11.3388,11.3545,357600.0
2008-03-07 14:00:00,14.48,14.53,14.41,14.47,820400.0,11.3467,11.3858,11.2918,11.3388,820400.0
2008-03-07 14:30:00,14.47,14.56,14.42,14.56,629600.0,11.3388,11.4093,11.2996,11.4093,629600.0
2008-03-07 15:00:00,14.56,14.68,14.5,14.58,1562000.0,11.4093,11.5034,11.3623,11.425,1562000.0
2008-03-07 15:30:00,14.58,14.61,14.52,14.54,1806000.0,11.425,11.4485,11.378,11.3937,1806000.0
2008-03-07 16:00:00,14.5,14.55,14.5,14.55,104800.0,11.3623,11.4015,11.3623,11.4015,104800.0
2008-03-10 09:30:00,14.56,14.59,14.45,14.49,299600.0,11.4093,11.4329,11.3231,11.3545,299600.0
2008-03-10 10:00:00,14.49,14.52,14.44,14.48,400000.0,11.3545,11.378,11.3153,11.3467,400000.0
2008-03-10 10:30:00,14.48,14.54,14.47,14.48,500400.0,11.3467,11.3937,11.3388,11.3467,500400.0
2008-03-10 11:00:00,14.48,14.51,14.36,14.37,522800.0,11.3467,11.3702,11.2526,11.2605,522800.0
2008-03-10 11:30:00,14.37,14.42,14.3,14.41,332400.0,11.2605,11.2996,11.2056,11.2918,332400.0
2008-03-10 12:00:00,14.42,14.43,14.36,14.38,573200.0,11.2996,11.3075,11.2526,11.2683,573200.0
2008-03-10 12:30:00,14.38,14.44,14.37,14.42,360800.0,11.2683,11.3153,11.2605,11.2996,360800.0
2008-03-10 13:00:00,14.42,14.43,14.38,14.38,202000.0,11.2996,11.3075,11.2683,11.2683,202000.0
2008-03-10 13:30:00,14.38,14.4,14.32,14.32,277200.0,11.2683,11.284,11.2213,11.2213,277200.0
2008-03-10 14:00:00,14.31,14.34,14.28,14.33,270800.0,11.2134,11.237,11.1899,11.2291,270800.0
2008-03-10 14:30:00,14.33,14.36,14.28,14.29,246800.0,11.2291,11.2526,11.1899,11.1978,246800.0
2008-03-10 15:00:00,14.29,14.33,14.25,14.3,765600.0,11.1978,11.2291,11.1664,11.2056,765600.0
2008-03-10 15:30:00,14.3,14.31,14.2,14.23,374800.0,11.2056,11.2134,11.1272,11.1508,374800.0
2008-03-11 09:30:00,14.7,14.72,14.53,14.53,468000.0,11.5191,11.5347,11.3858,11.3858,468000.0
2008-03-11 10:00:00,14.53,14.65,14.51,14.62,1170400.0,11.3858,11.4799,11.3702,11.4564,1170400.0
2008-03-11 10:30:00,14.62,14.63,14.56,14.6,336400.0,11.4564,11.4642,11.4093,11.4407,336400.0
2008-03-11 11:00:00,14.6,14.6,14.52,14.53,569200.0,11.4407,11.4407,11.378,11.3858,569200.0
2008-03-11 11:30:00,14.53,14.55,14.38,14.41,793200.0,11.3858,11.4015,11.2683,11.2918,793200.0
2008-03-11 12:00:00,14.4,14.5,14.4,14.47,280400.0,11.284,11.3623,11.284,11.3388,280400.0
2008-03-11 12:30:00,14.47,14.47,14.39,14.46,383200.0,11.3388,11.3388,11.2761,11.331,383200.0
2008-03-11 13:00:00,14.46,14.54,14.43,14.54,292000.0,11.331,11.3937,11.3075,11.3937,292000.0
2008-03-11 13:30:00,14.54,14.58,14.49,14.56,388800.0,11.3937,11.425,11.3545,11.4093,388800.0
2008-03-11 14:00:00,14.56,14.59,14.56,14.58,204400.0,11.4093,11.4329,11.4093,11.425,204400.0
2008-03-11 14:30:00,14.58,14.74,14.58,14.72,279600.0,11.425,11.5504,11.425,11.5347,279600.0
2008-03-11 15:00:00,14.72,14.78,14.67,14.78,289600.0,11.5347,11.5817,11.4955,11.5817,289600.0
2008-03-11 15:30:00,14.77,14.77,14.68,14.77,676000.0,11.5739,11.5739,11.5034,11.5739,676000.0
2008-03-11 16:00:00,14.75,14.77,14.73,14.77,4505600.0,11.5582,11.5739,11.5426,11.5739,4505600.0
2008-03-12 09:30:00,14.74,14.8,14.67,14.72,271200.0,11.5504,11.5974,11.4955,11.5347,271200.0
2008-03-12 10:00:00,14.72,14.73,14.63,14.71,125600.0,11.5347,11.5426,11.4642,11.5269,125600.0
2008-03-12 10:30:00,14.71,14.82,14.7,14.82,139200.0,11.5269,11.6131,11.5191,11.6131,139200.0
2008-03-12 11:00:00,14.82,14.94,14.82,14.9,573200.0,11.6131,11.7071,11.6131,11.6758,573200.0
2008-03-12 11:30:00,14.9,14.92,14.86,14.88,252000.0,11.6758,11.6914,11.6444,11.6601,252000.0
2008-03-12 12:00:00,14.89,14.9,14.83,14.83,236400.0,11.6679,11.6758,11.6209,11.6209,236400.0
2008-03-12 12:30:00,14.83,14.87,14.8,14.84,407200.0,11.6209,11.6523,11.5974,11.6288,407200.0
2008-03-12 13:00:00,14.84,14.9,14.83,14.88,147600.0,11.6288,11.6758,11.6209,11.6601,147600.0
2008-03-12 13:30:00,14.87,14.88,14.79,14.81,145600.0,11.6523,11.6601,11.5896,11.6052,145600.0
2008-03-12 14:00:00,14.81,14.85,14.77,14.78,144400.0,11.6052,11.6366,11.5739,11.5817,144400.0
2008-03-12 14:30:00,14.79,14.85,14.78,14.81,158400.0,11.5896,11.6366,11.5817,11.6052,158400.0
2008-03-12 15:00:00,14.81,14.82,14.77,14.77,470800.0,11.6052,11.6131,11.5739,11.5739,470800.0
2008-03-12 15:30:00,14.77,14.79,14.61,14.63,674000.0,11.5739,11.5896,11.4485,11.4642,674000.0
2008-03-12 16:00:00,14.54,14.65,14.54,14.65,653200.0,11.3937,11.4799,11.3937,11.4799,653200.0
2008-03-13 09:30:00,14.51,14.51,14.3,14.39,832400.0,11.3702,11.3702,11.2056,11.2761,832400.0
2008-03-13 10:00:00,14.4,14.5,14.38,14.43,1085200.0,11.284,11.3623,11.2683,11.3075,1085200.0
2008-03-13 10:30:00,14.43,14.44,14.35,14.42,559600.0,11.3075,11.3153,11.2448,11.2996,559600.0
2008-03-13 11:00:00,14.42,14.65,14.4,14.59,1743600.0,11.2996,11.4799,11.284,11.4329,1743600.0
2008-03-13 11:30:00,14.58,14.64,14.56,14.63,369200.0,11.425,11.472,11.4093,11.4642,369200.0
2008-03-13 12:00:00,14.63,14.74,14.63,14.69,264800.0,11.4642,11.5504,11.4642,11.5112,264800.0
2008-03-13 12:30:00,14.69,14.74,14.67,14.74,395200.0,11.5112,11.5504,11.4955,11.5504,395200.0
2008-03-13 13:00:00,14.74,14.94,14.72,14.92,1491600.0,11.5504,11.7071,11.5347,11.6914,1491600.0
2008-03-13 13:30:00,14.93,14.94,14.81,14.89,336800.0,11.6993,11.7071,11.6052,11.6679,336800.0
2008-03-13 14:00:00,14.89,14.93,14.85,14.91,1074000.0,11.6679,11.6993,11.6366,11.6836,1074000.0
2008-03-13 14:30:00,14.91,14.91,14.82,14.9,1783200.0,11.6836,11.6836,11.6131,11.6758,1783200.0
2008-03-13 15:00:00,14.91,14.95,14.86,14.91,2040400.0,11.6836,11.715,11.6444,11.6836,2040400.0
2008-03-13 15:30:00,14.91,14.95,14.88,14.95,2041200.0,11.6836,11.715,11.6601,11.715,2041200.0
2008-03-13 16:00:00,14.95,14.95,14.89,14.89,53200.0,11.715,11.715,11.6679,11.6679,53200.0
2008-03-14 09:30:00,15.02,15.06,14.54,14.54,806400.0,11.7698,11.8011,11.3937,11.3937,806400.0
2008-03-14 10:00:00,14.54,14.81,14.46,14.68,624400.0,11.3937,11.6052,11.331,11.5034,624400.0
2008-03-14 10:30:00,14.69,14.75,14.53,14.67,525600.0,11.5112,11.5582,11.3858,11.4955,525600.0
2008-03-14 11:00:00,14.68,14.74,14.56,14.62,274400.0,11.5034,11.5504,11.4093,11.4564,274400.0
2008-03-14 11:30:00,14.61,14.75,14.57,14.64,769200.0,11.4485,11.5582,11.4172,11.472,769200.0
2008-03-14 12:00:00,14.65,14.7,14.62,14.65,300800.0,11.4799,11.5191,11.4564,11.4799,300800.0
2008-03-14 12:30:00,14.65,14.66,14.54,14.58,252400.0,11.4799,11.4877,11.3937,11.425,252400.0
2008-03-14 13:00:00,14.58,14.58,14.52,14.56,320800.0,11.425,11.425,11.378,11.4093,320800.0
2008-03-14 13:30:00,14.56,14.65,14.54,14.56,336800.0,11.4093,11.4799,11.3937,11.4093,336800.0
2008-03-14 14:00:00,14.56,14.56,14.45,14.46,718800.0,11.4093,11.4093,11.3231,11.331,718800.0
2008-03-14 14:30:00,14.46,14.56,14.43,14.53,493200.0,11.331,11.4093,11.3075,11.3858,493200.0
2008-03-14 15:00:00,14.53,14.8,14.5,14.74,684400.0,11.3858,11.5974,11.3623,11.5504,684400.0
2008-03-14 15:30:00,14.74,14.75,14.54,14.58,1498000.0,11.5504,11.5582,11.3937,11.425,1498000.0
2008-03-14 16:00:00,14.59,14.59,14.59,14.59,27200.0,11.4329,11.4329,11.4329,11.4329,27200.0
2008-03-17 09:30:00,14.18,14.41,14.09,14.33,1296800.0,11.1116,11.2918,11.041,11.2291,1296800.0
2008-03-17 10:00:00,14.33,14.5,14.33,14.46,368400.0,11.2291,11.3623,11.2291,11.331,368400.0
2008-03-17 10:30:00,14.47,14.53,14.39,14.42,944800.0,11.3388,11.3858,11.2761,11.2996,944800.0
2008-03-17 11:00:00,14.42,14.46,14.34,14.38,452400.0,11.2996,11.331,11.237,11.2683,452400.0
2008-03-17 11:30:00,14.38,14.43,14.29,14.3,704000.0,11.2683,11.3075,11.1978,11.2056,704000.0
2008-03-17 12:00:00,14.3,14.35,14.29,14.3,505600.0,11.2056,11.2448,11.1978,11.2056,505600.0
2008-03-17 12:30:00,14.3,14.39,14.28,14.37,386000.0,11.2056,11.2761,11.1899,11.2605,386000.0
2008-03-17 13:00:00,14.38,14.38,14.26,14.29,146400.0,11.2683,11.2683,11.1743,11.1978,146400.0
2008-03-17 13:30:00,14.29,14.34,14.24,14.34,225200.0,11.1978,11.237,11.1586,11.237,225200.0
2008-03-17 14:00:00,14.34,14.42,14.26,14.3,828400.0,11.237,11.2996,11.1743,11.2056,828400.0
2008-03-17 14:30:00,14.3,14.44,14.26,14.38,1205200.0,11.2056,11.3153,11.1743,11.2683,1205200.0
2008-03-17 15:00:00,14.38,14.52,14.35,14.44,1069200.0,11.2683,11.378,11.2448,11.3153,1069200.0
2008-03-17 15:30:00,14.45,14.54,14.32,14.33,765200.0,11.3231,11.3937,11.2213,11.2291,765200.0
2008-03-18 09:30:00,14.63,14.8,14.63,14.67,524000.0,11.4642,11.5974,11.4642,11.4955,524000.0
2008-03-18 10:00:00,14.67,14.7,14.63,14.63,106800.0,11.4955,11.5191,11.4642,11.4642,106800.0
2008-03-18 10:30:00,14.64,14.74,14.63,14.73,104400.0,11.472,11.5504,11.4642,11.5426,104400.0
2008-03-18 11:00:00,14.73,14.77,14.71,14.72,166400.0,11.5426,11.5739,11.5269,11.5347,166400.0
2008-03-18 11:30:00,14.72,14.74,14.67,14.67,79200.0,11.5347,11.5504,11.4955,11.4955,79200.0
2008-03-18 12:00:00,14.67,14.72,14.67,14.71,130400.0,11.4955,11.5347,11.4955,11.5269,130400.0
2008-03-18 12:30:00,14.71,14.79,14.71,14.79,128400.0,11.5269,11.5896,11.5269,11.5896,128400.0
2008-03-18 13:00:00,14.79,14.82,14.76,14.79,176800.0,11.5896,11.6131,11.5661,11.5896,176800.0
2008-03-18 13:30:00,14.8,14.81,14.77,14.77,149200.0,11.5974,11.6052,11.5739,11.5739,149200.0
2008-03-18 14:00:00,14.77,14.79,14.53,14.58,933200.0,11.5739,11.5896,11.3858,11.425,933200.0
2008-03-18 14:30:00,14.58,14.89,14.5,14.89,1178000.0,11.425,11.6679,11.3623,11.6679,1178000.0
2008-03-18 15:00:00,14.88,14.95,14.81,14.93,269200.0,11.6601,11.715,11.6052,11.6993,269200.0
2008-03-18 15:30:00,14.93,15.0,14.92,14.96,534800.0,11.6993,11.7541,11.6914,11.7228,534800.0
2008-03-18 16:00:00,14.96,14.97,14.96,14.97,48800.0,11.7228,11.7306,11.7228,11.7306,48800.0
2008-03-19 09:30:00,15.08,15.16,15.0,15.0,452400.0,11.8168,11.8795,11.7541,11.7541,452400.0
2008-03-19 10:00:00,15.01,15.09,15.01,15.04,528000.0,11.762,11.8247,11.762,11.7855,528000.0
2008-03-19 10:30:00,15.03,15.06,14.94,15.03,1260400.0,11.7776,11.8011,11.7071,11.7776,1260400.0
2008-03-19 11:00:00,15.03,15.07,15.01,15.06,268800.0,11.7776,11.809,11.762,11.8011,268800.0
2008-03-19 11:30:00,15.06,15.07,15.01,15.01,222000.0,11.8011,11.809,11.762,11.762,222000.0
2008-03-19 12:00:00,15.01,15.02,14.94,14.97,254400.0,11.762,11.7698,11.7071,11.7306,254400.0
2008-03-19 12:30:00,14.96,14.97,14.84,14.89,245200.0,11.7228,11.7306,11.6288,11.6679,245200.0
2008-03-19 13:00:00,14.9,14.98,14.88,14.89,676400.0,11.6758,11.7385,11.6601,11.6679,676400.0
2008-03-19 13:30:00,14.9,14.9,14.8,14.85,363600.0,11.6758,11.6758,11.5974,11.6366,363600.0
2008-03-19 14:00:00,14.84,14.87,14.77,14.83,409600.0,11.6288,11.6523,11.5739,11.6209,409600.0
2008-03-19 14:30:00,14.84,14.85,14.73,14.85,839600.0,11.6288,11.6366,11.5426,11.6366,839600.0
2008-03-19 15:00:00,14.85,14.87,14.72,14.74,1278800.0,11.6366,11.6523,11.5347,11.5504,1278800.0
2008-03-19 15:30:00,14.74,14.77,14.61,14.61,836800.0,11.5504,11.5739,11.4485,11.4485,836800.0
2008-03-19 16:00:00,14.58,14.61,14.58,14.58,48000.0,11.425,11.4485,11.425,11.425,48000.0
2008-03-20 09:30:00,14.66,14.77,14.59,14.76,309600.0,11.4877,11.5739,11.4329,11.5661,309600.0
2008-03-20 10:00:00,14.77,14.81,14.71,14.76,242800.0,11.5739,11.6052,11.5269,11.5661,242800.0
2008-03-20 10:30:00,14.75,14.83,14.73,14.83,269600.0,11.5582,11.6209,11.5426,11.6209,269600.0
2008-03-20 11:00:00,14.82,14.86,14.79,14.86,390800.0,11.6131,11.6444,11.5896,11.6444,390800.0
2008-03-20 11:30:00,14.86,14.87,14.74,14.78,698400.0,11.6444,11.6523,11.5504,11.5817,698400.0
2008-03-20 12:00:00,14.78,14.83,14.74,14.74,392400.0,11.5817,11.6209,11.5504,11.5504,392400.0
2008-03-20 12:30:00,14.75,14.76,14.69,14.72,442400.0,11.5582,11.5661,11.5112,11.5347,442400.0
2008-03-20 13:00:00,14.72,14.79,14.72,14.78,89600.0,11.5347,11.5896,11.5347,11.5817,89600.0
2008-03-20 13:30:00,14.79,14.86,14.78,14.84,221600.0,11.5896,11.6444,11.5817,11.6288,221600.0
2008-03-20 14:00:00,14.84,14.87,14.82,14.87,408800.0,11.6288,11.6523,11.6131,11.6523,408800.0
2008-03-20 14:30:00,14.87,14.95,14.86,14.94,545200.0,11.6523,11.715,11.6444,11.7071,545200.0
2008-03-20 15:00:00,14.94,14.98,14.93,14.94,619600.0,11.7071,11.7385,11.6993,11.7071,619600.0
2008-03-20 15:30:00,14.94,14.97,14.88,14.92,1483200.0,11.7071,11.7306,11.6601,11.6914,1483200.0
2008-03-20 16:00:00,14.91,14.94,14.88,14.91,556400.0,11.6836,11.7071,11.6601,11.6836,556400.0
2008-03-24 09:30:00,15.02,15.15,14.98,15.13,546800.0,11.7698,11.8717,11.7385,11.856,546800.0
2008-03-24 10:00:00,15.13,15.33,15.13,15.33,854400.0,11.856,12.0127,11.856,12.0127,854400.0
2008-03-24 10:30:00,15.33,15.4,15.32,15.34,503600.0,12.0127,12.0676,12.0049,12.0206,503600.0
2008-03-24 11:00:00,15.34,15.39,15.34,15.39,442400.0,12.0206,12.0597,12.0206,12.0597,442400.0
2008-03-24 11:30:00,15.38,15.43,15.38,15.4,521200.0,12.0519,12.0911,12.0519,12.0676,521200.0
2008-03-24 12:00:00,15.4,15.41,15.37,15.41,234000.0,12.0676,12.0754,12.0441,12.0754,234000.0
2008-03-24 12:30:00,15.42,15.46,15.4,15.43,257200.0,12.0832,12.1146,12.0676,12.0911,257200.0
2008-03-24 13:00:00,15.43,15.45,15.42,15.43,146800.0,12.0911,12.1068,12.0832,12.0911,146800.0
2008-03-24 13:30:00,15.42,15.44,15.41,15.44,181600.0,12.0832,12.0989,12.0754,12.0989,181600.0
2008-03-24 14:00:00,15.45,15.45,15.39,15.43,162400.0,12.1068,12.1068,12.0597,12.0911,162400.0
2008-03-24 14:30:00,15.43,15.44,15.36,15.37,277200.0,12.0911,12.0989,12.0362,12.0441,277200.0
2008-03-24 15:00:00,15.37,15.4,15.34,15.34,378800.0,12.0441,12.0676,12.0206,12.0206,378800.0
2008-03-24 15:30:00,15.33,15.37,15.29,15.37,559600.0,12.0127,12.0441,11.9814,12.0441,559600.0
2008-03-25 09:30:00,15.49,15.49,15.26,15.33,3520800.0,12.1527,12.1527,11.9722,12.0271,3520800.0
2008-03-25 10:00:00,15.33,15.35,15.24,15.3,1816800.0,12.0271,12.0428,11.9565,12.0036,1816800.0
2008-03-25 10:30:00,15.31,15.39,15.28,15.37,1843200.0,12.0115,12.0742,11.9879,12.0585,1843200.0
2008-03-25 11:00:00,15.37,15.43,15.32,15.37,818000.0,12.0585,12.1056,12.0193,12.0585,818000.0
2008-03-25 11:30:00,15.36,15.39,15.31,15.32,874400.0,12.0507,12.0742,12.0115,12.0193,874400.0
2008-03-25 12:00:00,15.32,15.4,15.3,15.4,483200.0,12.0193,12.0821,12.0036,12.0821,483200.0
2008-03-25 12:30:00,15.39,15.42,15.37,15.38,186000.0,12.0742,12.0978,12.0585,12.0664,186000.0
2008-03-25 13:00:00,15.38,15.4,15.37,15.4,255200.0,12.0664,12.0821,12.0585,12.0821,255200.0
2008-03-25 13:30:00,15.4,15.45,15.37,15.44,232000.0,12.0821,12.1213,12.0585,12.1134,232000.0
2008-03-25 14:00:00,15.44,15.46,15.41,15.43,200400.0,12.1134,12.1291,12.0899,12.1056,200400.0
2008-03-25 14:30:00,15.42,15.46,15.38,15.45,400400.0,12.0978,12.1291,12.0664,12.1213,400400.0
2008-03-25 15:00:00,15.45,15.45,15.39,15.42,1228000.0,12.1213,12.1213,12.0742,12.0978,1228000.0
2008-03-25 15:30:00,15.42,15.44,15.38,15.42,506000.0,12.0978,12.1134,12.0664,12.0978,506000.0
2008-03-25 16:00:00,15.44,15.45,15.4,15.4,66800.0,12.1134,12.1213,12.0821,12.0821,66800.0
2008-03-26 09:30:00,15.34,15.35,15.26,15.29,511200.0,12.035,12.0428,11.9722,11.9958,511200.0
2008-03-26 10:00:00,15.3,15.33,15.28,15.29,447600.0,12.0036,12.0271,11.9879,11.9958,447600.0
2008-03-26 10:30:00,15.28,15.29,15.22,15.26,233200.0,11.9879,11.9958,11.9408,11.9722,233200.0
2008-03-26 11:00:00,15.26,15.28,15.23,15.28,300000.0,11.9722,11.9879,11.9487,11.9879,300000.0
2008-03-26 11:30:00,15.28,15.3,15.24,15.29,410800.0,11.9879,12.0036,11.9565,11.9958,410800.0
2008-03-26 12:00:00,15.29,15.31,15.27,15.28,157200.0,11.9958,12.0115,11.9801,11.9879,157200.0
2008-03-26 12:30:00,15.28,15.29,15.23,15.26,252000.0,11.9879,11.9958,11.9487,11.9722,252000.0
2008-03-26 13:00:00,15.25,15.28,15.24,15.26,116000.0,11.9644,11.9879,11.9565,11.9722,116000.0
2008-03-26 13:30:00,15.26,15.28,15.24,15.28,80000.0,11.9722,11.9879,11.9565,11.9879,80000.0
2008-03-26 14:00:00,15.27,15.33,15.26,15.32,156400.0,11.9801,12.0271,11.9722,12.0193,156400.0
2008-03-26 14:30:00,15.32,15.38,15.29,15.38,264000.0,12.0193,12.0664,11.9958,12.0664,264000.0
2008-03-26 15:00:00,15.39,15.4,15.31,15.32,318000.0,12.0742,12.0821,12.0115,12.0193,318000.0
2008-03-26 15:30:00,15.32,15.36,15.3,15.36,332000.0,12.0193,12.0507,12.0036,12.0507,332000.0
2008-03-26 16:00:00,15.34,15.36,15.34,15.36,27600.0,12.035,12.0507,12.035,12.0507,27600.0
2008-03-27 09:30:00,15.35,15.38,15.21,15.26,322800.0,12.0428,12.0664,11.933,11.9722,322800.0
2008-03-27 10:00:00,15.26,15.27,15.16,15.16,437200.0,11.9722,11.9801,11.8938,11.8938,437200.0
2008-03-27 10:30:00,15.17,15.22,15.13,15.21,375200.0,11.9016,11.9408,11.8702,11.933,375200.0
2008-03-27 11:00:00,15.21,15.26,15.19,15.22,340000.0,11.933,11.9722,11.9173,11.9408,340000.0
2008-03-27 11:30:00,15.22,15.31,15.21,15.28,370800.0,11.9408,12.0115,11.933,11.9879,370800.0
2008-03-27 12:00:00,15.28,15.35,15.26,15.35,291600.0,11.9879,12.0428,11.9722,12.0428,291600.0
2008-03-27 12:30:00,15.36,15.39,15.31,15.32,278400.0,12.0507,12.0742,12.0115,12.0193,278400.0
2008-03-27 13:00:00,15.32,15.35,15.3,15.31,176400.0,12.0193,12.0428,12.0036,12.0115,176400.0
2008-03-27 13:30:00,15.31,15.31,15.23,15.25,274400.0,12.0115,12.0115,11.9487,11.9644,274400.0
2008-03-27 14:00:00,15.25,15.28,15.22,15.27,276400.0,11.9644,11.9879,11.9408,11.9801,276400.0
2008-03-27 14:30:00,15.27,15.33,15.25,15.27,448000.0,11.9801,12.0271,11.9644,11.9801,448000.0
2008-03-27 15:00:00,15.27,15.29,15.2,15.23,415600.0,11.9801,11.9958,11.9252,11.9487,415600.0
2008-03-27 15:30:00,15.23,15.24,15.1,15.11,424000.0,11.9487,11.9565,11.8467,11.8545,424000.0
2008-03-27 16:00:00,15.1,15.12,15.1,15.12,83600.0,11.8467,11.8624,11.8467,11.8624,83600.0
2008-03-28 09:30:00,15.1,15.15,15.05,15.13,426000.0,11.8467,11.8859,11.8075,11.8702,426000.0
2008-03-28 10:00:00,15.13,15.19,15.11,15.14,559200.0,11.8702,11.9173,11.8545,11.8781,559200.0
2008-03-28 10:30:00,15.14,15.15,15.07,15.1,482400.0,11.8781,11.8859,11.8232,11.8467,482400.0
2008-03-28 11:00:00,15.1,15.13,15.07,15.12,397600.0,11.8467,11.8702,11.8232,11.8624,397600.0
2008-03-28 11:30:00,15.13,15.17,15.12,15.16,391200.0,11.8702,11.9016,11.8624,11.8938,391200.0
2008-03-28 12:00:00,15.15,15.16,15.1,15.13,322400.0,11.8859,11.8938,11.8467,11.8702,322400.0
2008-03-28 12:30:00,15.13,15.13,15.07,15.09,295200.0,11.8702,11.8702,11.8232,11.8389,295200.0
2008-03-28 13:00:00,15.09,15.12,15.08,15.1,572000.0,11.8389,11.8624,11.831,11.8467,572000.0
2008-03-28 13:30:00,15.1,15.1,14.99,15.02,256400.0,11.8467,11.8467,11.7604,11.7839,256400.0
2008-03-28 14:00:00,15.01,15.05,14.99,14.99,504000.0,11.7761,11.8075,11.7604,11.7604,504000.0
2008-03-28 14:30:00,14.99,15.02,14.97,15.02,324400.0,11.7604,11.7839,11.7447,11.7839,324400.0
2008-03-28 15:00:00,15.01,15.01,14.93,14.97,350400.0,11.7761,11.7761,11.7133,11.7447,350400.0
2008-03-28 15:30:00,14.96,14.98,14.9,14.9,444400.0,11.7369,11.7526,11.6898,11.6898,444400.0
2008-03-31 09:30:00,14.96,15.05,14.89,15.04,325600.0,11.7369,11.8075,11.6819,11.7996,325600.0
2008-03-31 10:00:00,15.02,15.02,14.91,14.92,209200.0,11.7839,11.7839,11.6976,11.7055,209200.0
2008-03-31 10:30:00,14.93,14.99,14.92,14.99,418400.0,11.7133,11.7604,11.7055,11.7604,418400.0
2008-03-31 11:00:00,14.99,15.02,14.96,15.01,233200.0,11.7604,11.7839,11.7369,11.7761,233200.0
2008-03-31 11:30:00,15.01,15.06,15.01,15.04,330800.0,11.7761,11.8153,11.7761,11.7996,330800.0
2008-03-31 12:00:00,15.03,15.05,15.0,15.03,136000.0,11.7918,11.8075,11.7682,11.7918,136000.0
2008-03-31 12:30:00,15.03,15.12,15.03,15.12,66000.0,11.7918,11.8624,11.7918,11.8624,66000.0
2008-03-31 13:00:00,15.11,15.15,15.11,15.14,165600.0,11.8545,11.8859,11.8545,11.8781,165600.0
2008-03-31 13:30:00,15.14,15.17,15.1,15.1,189200.0,11.8781,11.9016,11.8467,11.8467,189200.0
2008-03-31 14:00:00,15.1,15.1,15.06,15.09,291600.0,11.8467,11.8467,11.8153,11.8389,291600.0
2008-03-31 14:30:00,15.09,15.12,15.01,15.05,253200.0,11.8389,11.8624,11.7761,11.8075,253200.0
2008-03-31 15:00:00,15.04,15.08,15.02,15.04,314400.0,11.7996,11.831,11.7839,11.7996,314400.0
2008-03-31 15:30:00,15.04,15.1,14.99,15.01,1058000.0,11.7996,11.8467,11.7604,11.7761,1058000.0
2008-04-01 09:00:00,15.19,15.22,15.19,15.2,4000.0,11.9173,11.9408,11.9173,11.9252,4000.0
2008-04-01 09:30:00,15.21,15.29,15.18,15.27,190000.0,11.933,11.9958,11.9095,11.9801,190000.0
2008-04-01 10:00:00,15.28,15.35,15.27,15.31,250000.0,11.9879,12.0428,11.9801,12.0115,250000.0
2008-04-01 10:30:00,15.3,15.39,15.3,15.38,860800.0,12.0036,12.0742,12.0036,12.0664,860800.0
2008-04-01 11:00:00,15.38,15.41,15.37,15.38,205600.0,12.0664,12.0899,12.0585,12.0664,205600.0
2008-04-01 11:30:00,15.37,15.4,15.35,15.39,144800.0,12.0585,12.0821,12.0428,12.0742,144800.0
2008-04-01 12:00:00,15.4,15.43,15.37,15.41,262000.0,12.0821,12.1056,12.0585,12.0899,262000.0
2008-04-01 12:30:00,15.41,15.41,15.37,15.38,86400.0,12.0899,12.0899,12.0585,12.0664,86400.0
2008-04-01 13:00:00,15.38,15.44,15.38,15.43,136800.0,12.0664,12.1134,12.0664,12.1056,136800.0
2008-04-01 13:30:00,15.44,15.44,15.38,15.39,158800.0,12.1134,12.1134,12.0664,12.0742,158800.0
2008-04-01 14:00:00,15.4,15.45,15.37,15.4,886800.0,12.0821,12.1213,12.0585,12.0821,886800.0
2008-04-01 14:30:00,15.41,15.49,15.4,15.45,1738000.0,12.0899,12.1527,12.0821,12.1213,1738000.0
2008-04-01 15:00:00,15.45,15.5,15.45,15.49,896400.0,12.1213,12.1605,12.1213,12.1527,896400.0
2008-04-01 15:30:00,15.49,15.54,15.44,15.53,614000.0,12.1527,12.1919,12.1134,12.1841,614000.0
2008-04-01 16:00:00,15.55,15.55,15.52,15.52,34800.0,12.1997,12.1997,12.1762,12.1762,34800.0
2008-04-02 09:30:00,15.56,15.56,15.46,15.47,1572800.0,12.2076,12.2076,12.1291,12.137,1572800.0
2008-04-02 10:00:00,15.47,15.61,15.44,15.61,1421200.0,12.137,12.2468,12.1134,12.2468,1421200.0
2008-04-02 10:30:00,15.62,15.71,15.61,15.7,1160800.0,12.2547,12.3253,12.2468,12.3174,1160800.0
2008-04-02 11:00:00,15.7,15.71,15.61,15.63,1147600.0,12.3174,12.3253,12.2468,12.2625,1147600.0
2008-04-02 11:30:00,15.63,15.71,15.63,15.7,441200.0,12.2625,12.3253,12.2625,12.3174,441200.0
2008-04-02 12:00:00,15.7,15.72,15.69,15.7,274800.0,12.3174,12.3331,12.3096,12.3174,274800.0
2008-04-02 12:30:00,15.69,15.69,15.65,15.69,374400.0,12.3096,12.3096,12.2782,12.3096,374400.0
2008-04-02 13:00:00,15.69,15.7,15.59,15.64,859200.0,12.3096,12.3174,12.2311,12.2704,859200.0
2008-04-02 13:30:00,15.65,15.68,15.61,15.67,688400.0,12.2782,12.3017,12.2468,12.2939,688400.0
2008-04-02 14:00:00,15.67,15.7,15.63,15.64,326800.0,12.2939,12.3174,12.2625,12.2704,326800.0
2008-04-02 14:30:00,15.65,15.65,15.54,15.57,1054000.0,12.2782,12.2782,12.1919,12.2154,1054000.0
2008-04-02 15:00:00,15.58,15.6,15.49,15.6,1470400.0,12.2233,12.239,12.1527,12.239,1470400.0
2008-04-02 15:30:00,15.6,15.63,15.56,15.6,752800.0,12.239,12.2625,12.2076,12.239,752800.0
2008-04-02 16:00:00,15.61,15.61,15.6,15.6,87600.0,12.2468,12.2468,12.239,12.239,87600.0
2008-04-03 09:30:00,15.49,15.57,15.47,15.56,1472400.0,12.1527,12.2154,12.137,12.2076,1472400.0
2008-04-03 10:00:00,15.56,15.62,15.53,15.55,394800.0,12.2076,12.2547,12.1841,12.1997,394800.0
2008-04-03 10:30:00,15.55,15.57,15.46,15.47,159200.0,12.1997,12.2154,12.1291,12.137,159200.0
2008-04-03 11:00:00,15.48,15.55,15.47,15.53,179200.0,12.1448,12.1997,12.137,12.1841,179200.0
2008-04-03 11:30:00,15.53,15.6,15.53,15.57,426400.0,12.1841,12.239,12.1841,12.2154,426400.0
2008-04-03 12:00:00,15.57,15.59,15.55,15.57,111200.0,12.2154,12.2311,12.1997,12.2154,111200.0
2008-04-03 12:30:00,15.57,15.66,15.56,15.63,253200.0,12.2154,12.286,12.2076,12.2625,253200.0
2008-04-03 13:00:00,15.63,15.7,15.63,15.68,204000.0,12.2625,12.3174,12.2625,12.3017,204000.0
2008-04-03 13:30:00,15.68,15.68,15.63,15.63,223200.0,12.3017,12.3017,12.2625,12.2625,223200.0
2008-04-03 14:00:00,15.63,15.67,15.63,15.64,140400.0,12.2625,12.2939,12.2625,12.2704,140400.0
2008-04-03 14:30:00,15.65,15.66,15.6,15.66,202400.0,12.2782,12.286,12.239,12.286,202400.0
2008-04-03 15:00:00,15.66,15.67,15.59,15.61,196400.0,12.286,12.2939,12.2311,12.2468,196400.0
2008-04-03 15:30:00,15.6,15.63,15.56,15.63,806800.0,12.239,12.2625,12.2076,12.2625,806800.0
2008-04-03 16:00:00,15.59,15.62,15.59,15.62,25600.0,12.2311,12.2547,12.2311,12.2547,25600.0
2008-04-04 09:30:00,15.64,15.66,15.52,15.6,1248800.0,12.2704,12.286,12.1762,12.239,1248800.0
2008-04-04 10:00:00,15.6,15.61,15.51,15.56,1066800.0,12.239,12.2468,12.1684,12.2076,1066800.0
2008-04-04 10:30:00,15.56,15.61,15.53,15.6,864800.0,12.2076,12.2468,12.1841,12.239,864800.0
2008-04-04 11:00:00,15.61,15.65,15.61,15.65,869200.0,12.2468,12.2782,12.2468,12.2782,869200.0
2008-04-04 11:30:00,15.66,15.67,15.63,15.64,574000.0,12.286,12.2939,12.2625,12.2704,574000.0
2008-04-04 12:00:00,15.64,15.72,15.64,15.71,592400.0,12.2704,12.3331,12.2704,12.3253,592400.0
2008-04-04 12:30:00,15.71,15.74,15.69,15.73,636000.0,12.3253,12.3488,12.3096,12.341,636000.0
2008-04-04 13:00:00,15.73,15.76,15.72,15.76,396400.0,12.341,12.3645,12.3331,12.3645,396400.0
2008-04-04 13:30:00,15.77,15.77,15.7,15.71,613600.0,12.3724,12.3724,12.3174,12.3253,613600.0
2008-04-04 14:00:00,15.71,15.72,15.59,15.61,1122400.0,12.3253,12.3331,12.2311,12.2468,1122400.0
2008-04-04 14:30:00,15.63,15.7,15.6,15.65,710800.0,12.2625,12.3174,12.239,12.2782,710800.0
2008-04-04 15:00:00,15.65,15.68,15.58,15.6,753200.0,12.2782,12.3017,12.2233,12.239,753200.0
2008-04-04 15:30:00,15.6,15.62,15.57,15.62,1024000.0,12.239,12.2547,12.2154,12.2547,1024000.0
2008-04-07 09:30:00,15.73,15.76,15.67,15.74,1001200.0,12.341,12.3645,12.2939,12.3488,1001200.0
2008-04-07 10:00:00,15.73,15.74,15.63,15.63,169600.0,12.341,12.3488,12.2625,12.2625,169600.0
2008-04-07 10:30:00,15.63,15.7,15.62,15.7,199200.0,12.2625,12.3174,12.2547,12.3174,199200.0
2008-04-07 11:00:00,15.71,15.71,15.67,15.69,160000.0,12.3253,12.3253,12.2939,12.3096,160000.0
2008-04-07 11:30:00,15.69,15.73,15.69,15.71,339600.0,12.3096,12.341,12.3096,12.3253,339600.0
2008-04-07 12:00:00,15.71,15.72,15.69,15.71,106800.0,12.3253,12.3331,12.3096,12.3253,106800.0
2008-04-07 12:30:00,15.71,15.76,15.7,15.74,112000.0,12.3253,12.3645,12.3174,12.3488,112000.0
2008-04-07 13:00:00,15.74,15.74,15.7,15.71,158800.0,12.3488,12.3488,12.3174,12.3253,158800.0
2008-04-07 13:30:00,15.71,15.72,15.67,15.68,156000.0,12.3253,12.3331,12.2939,12.3017,156000.0
2008-04-07 14:00:00,15.68,15.68,15.62,15.62,141200.0,12.3017,12.3017,12.2547,12.2547,141200.0
2008-04-07 14:30:00,15.62,15.63,15.57,15.59,177600.0,12.2547,12.2625,12.2154,12.2311,177600.0
2008-04-07 15:00:00,15.59,15.59,15.52,15.59,201200.0,12.2311,12.2311,12.1762,12.2311,201200.0
2008-04-07 15:30:00,15.59,15.6,15.54,15.56,543600.0,12.2311,12.239,12.1919,12.2076,543600.0
2008-04-08 09:30:00,15.46,15.48,15.43,15.48,91200.0,12.1291,12.1448,12.1056,12.1448,91200.0
2008-04-08 10:00:00,15.48,15.54,15.46,15.5,290800.0,12.1448,12.1919,12.1291,12.1605,290800.0
2008-04-08 10:30:00,15.49,15.57,15.49,15.56,197600.0,12.1527,12.2154,12.1527,12.2076,197600.0
2008-04-08 11:00:00,15.56,15.57,15.54,15.55,176800.0,12.2076,12.2154,12.1919,12.1997,176800.0
2008-04-08 11:30:00,15.55,15.59,15.53,15.55,150800.0,12.1997,12.2311,12.1841,12.1997,150800.0
2008-04-08 12:00:00,15.55,15.57,15.53,15.55,252000.0,12.1997,12.2154,12.1841,12.1997,252000.0
2008-04-08 12:30:00,15.55,15.57,15.54,15.55,134400.0,12.1997,12.2154,12.1919,12.1997,134400.0
2008-04-08 13:00:00,15.54,15.55,15.48,15.48,94000.0,12.1919,12.1997,12.1448,12.1448,94000.0
2008-04-08 13:30:00,15.48,15.52,15.47,15.51,180400.0,12.1448,12.1762,12.137,12.1684,180400.0
2008-04-08 14:00:00,15.5,15.5,15.43,15.46,848000.0,12.1605,12.1605,12.1056,12.1291,848000.0
2008-04-08 14:30:00,15.47,15.52,15.46,15.51,730800.0,12.137,12.1762,12.1291,12.1684,730800.0
2008-04-08 15:00:00,15.51,15.52,15.47,15.51,392800.0,12.1684,12.1762,12.137,12.1684,392800.0
2008-04-08 15:30:00,15.52,15.57,15.51,15.52,410800.0,12.1762,12.2154,12.1684,12.1762,410800.0
2008-04-08 16:00:00,15.53,15.53,15.53,15.53,400.0,12.1841,12.1841,12.1841,12.1841,400.0
2008-04-09 09:30:00,15.55,15.6,15.5,15.5,144000.0,12.1997,12.239,12.1605,12.1605,144000.0
2008-04-09 10:00:00,15.51,15.52,15.47,15.5,134400.0,12.1684,12.1762,12.137,12.1605,134400.0
2008-04-09 10:30:00,15.51,15.52,15.46,15.52,263200.0,12.1684,12.1762,12.1291,12.1762,263200.0
2008-04-09 11:00:00,15.52,15.53,15.42,15.43,120800.0,12.1762,12.1841,12.0978,12.1056,120800.0
2008-04-09 11:30:00,15.44,15.44,15.34,15.34,210800.0,12.1134,12.1134,12.035,12.035,210800.0
2008-04-09 12:00:00,15.34,15.38,15.34,15.37,116000.0,12.035,12.0664,12.035,12.0585,116000.0
2008-04-09 12:30:00,15.37,15.38,15.32,15.32,137600.0,12.0585,12.0664,12.0193,12.0193,137600.0
2008-04-09 13:00:00,15.32,15.36,15.31,15.34,204400.0,12.0193,12.0507,12.0115,12.035,204400.0
2008-04-09 13:30:00,15.34,15.37,15.33,15.37,130400.0,12.035,12.0585,12.0271,12.0585,130400.0
2008-04-09 14:00:00,15.37,15.38,15.29,15.3,239600.0,12.0585,12.0664,11.9958,12.0036,239600.0
2008-04-09 14:30:00,15.29,15.3,15.23,15.26,426000.0,11.9958,12.0036,11.9487,11.9722,426000.0
2008-04-09 15:00:00,15.26,15.29,15.24,15.27,1174000.0,11.9722,11.9958,11.9565,11.9801,1174000.0
2008-04-09 15:30:00,15.27,15.31,15.26,15.3,731600.0,11.9801,12.0115,11.9722,12.0036,731600.0
2008-04-09 16:00:00,15.28,15.31,15.28,15.28,48800.0,11.9879,12.0115,11.9879,11.9879,48800.0
2008-04-10 09:30:00,15.29,15.31,15.2,15.2,160400.0,11.9958,12.0115,11.9252,11.9252,160400.0
2008-04-10 10:00:00,15.2,15.35,15.18,15.35,162800.0,11.9252,12.0428,11.9095,12.0428,162800.0
2008-04-10 10:30:00,15.35,15.41,15.32,15.41,118800.0,12.0428,12.0899,12.0193,12.0899,118800.0
2008-04-10 11:00:00,15.41,15.45,15.39,15.42,122800.0,12.0899,12.1213,12.0742,12.0978,122800.0
2008-04-10 11:30:00,15.42,15.45,15.41,15.44,651600.0,12.0978,12.1213,12.0899,12.1134,651600.0
2008-04-10 12:00:00,15.43,15.44,15.41,15.41,197200.0,12.1056,12.1134,12.0899,12.0899,197200.0
2008-04-10 12:30:00,15.41,15.43,15.39,15.4,126800.0,12.0899,12.1056,12.0742,12.0821,126800.0
2008-04-10 13:00:00,15.4,15.43,15.4,15.42,127600.0,12.0821,12.1056,12.0821,12.0978,127600.0
2008-04-10 13:30:00,15.43,15.49,15.42,15.45,121600.0,12.1056,12.1527,12.0978,12.1213,121600.0
2008-04-10 14:00:00,15.45,15.46,15.4,15.4,287600.0,12.1213,12.1291,12.0821,12.0821,287600.0
2008-04-10 14:30:00,15.4,15.46,15.38,15.45,288000.0,12.0821,12.1291,12.0664,12.1213,288000.0
2008-04-10 15:00:00,15.45,15.46,15.4,15.4,210000.0,12.1213,12.1291,12.0821,12.0821,210000.0
2008-04-10 15:30:00,15.42,15.42,15.34,15.39,318000.0,12.0978,12.0978,12.035,12.0742,318000.0
2008-04-10 16:00:00,15.39,15.39,15.39,15.39,800.0,12.0742,12.0742,12.0742,12.0742,800.0
2008-04-11 09:30:00,15.25,15.26,15.18,15.21,272000.0,11.9644,11.9722,11.9095,11.933,272000.0
2008-04-11 10:00:00,15.21,15.22,15.13,15.2,1107600.0,11.933,11.9408,11.8702,11.9252,1107600.0
2008-04-11 10:30:00,15.2,15.26,15.2,15.24,322800.0,11.9252,11.9722,11.9252,11.9565,322800.0
2008-04-11 11:00:00,15.24,15.26,15.21,15.24,176400.0,11.9565,11.9722,11.933,11.9565,176400.0
2008-04-11 11:30:00,15.23,15.27,15.22,15.24,96800.0,11.9487,11.9801,11.9408,11.9565,96800.0
2008-04-11 12:00:00,15.24,15.24,15.15,15.16,302400.0,11.9565,11.9565,11.8859,11.8938,302400.0
2008-04-11 12:30:00,15.15,15.19,15.15,15.18,137600.0,11.8859,11.9173,11.8859,11.9095,137600.0
2008-04-11 13:00:00,15.18,15.2,15.15,15.15,208400.0,11.9095,11.9252,11.8859,11.8859,208400.0
2008-04-11 13:30:00,15.15,15.15,15.1,15.11,375600.0,11.8859,11.8859,11.8467,11.8545,375600.0
2008-04-11 14:00:00,15.11,15.11,15.06,15.08,194400.0,11.8545,11.8545,11.8153,11.831,194400.0
2008-04-11 14:30:00,15.08,15.1,15.06,15.07,372400.0,11.831,11.8467,11.8153,11.8232,372400.0
2008-04-11 15:00:00,15.08,15.08,15.02,15.05,228400.0,11.831,11.831,11.7839,11.8075,228400.0
2008-04-11 15:30:00,15.05,15.05,14.99,15.05,698000.0,11.8075,11.8075,11.7604,11.8075,698000.0
2008-04-14 09:30:00,15.02,15.04,14.94,15.0,204400.0,11.7839,11.7996,11.7212,11.7682,204400.0
2008-04-14 10:00:00,15.0,15.03,14.96,14.97,134400.0,11.7682,11.7918,11.7369,11.7447,134400.0
2008-04-14 10:30:00,14.97,15.04,14.97,15.04,1204800.0,11.7447,11.7996,11.7447,11.7996,1204800.0
2008-04-14 11:00:00,15.04,15.06,14.99,15.01,313200.0,11.7996,11.8153,11.7604,11.7761,313200.0
2008-04-14 11:30:00,15.01,15.03,14.98,15.02,244400.0,11.7761,11.7918,11.7526,11.7839,244400.0
2008-04-14 12:00:00,15.02,15.08,15.02,15.08,254800.0,11.7839,11.831,11.7839,11.831,254800.0
2008-04-14 12:30:00,15.08,15.15,15.07,15.13,171200.0,11.831,11.8859,11.8232,11.8702,171200.0
2008-04-14 13:00:00,15.13,15.13,15.07,15.09,99600.0,11.8702,11.8702,11.8232,11.8389,99600.0
2008-04-14 13:30:00,15.09,15.1,15.05,15.06,142400.0,11.8389,11.8467,11.8075,11.8153,142400.0
2008-04-14 14:00:00,15.05,15.06,15.03,15.04,134800.0,11.8075,11.8153,11.7918,11.7996,134800.0
2008-04-14 14:30:00,15.04,15.07,15.01,15.01,136000.0,11.7996,11.8232,11.7761,11.7761,136000.0
2008-04-14 15:00:00,15.02,15.02,14.97,14.97,150800.0,11.7839,11.7839,11.7447,11.7447,150800.0
2008-04-14 15:30:00,14.97,14.99,14.96,14.98,163600.0,11.7447,11.7604,11.7369,11.7526,163600.0
2008-04-15 09:30:00,15.06,15.08,15.01,15.02,257200.0,11.8153,11.831,11.7761,11.7839,257200.0
2008-04-15 10:00:00,15.02,15.05,14.96,14.96,611600.0,11.7839,11.8075,11.7369,11.7369,611600.0
2008-04-15 10:30:00,14.96,15.02,14.96,14.99,1050800.0,11.7369,11.7839,11.7369,11.7604,1050800.0
2008-04-15 11:00:00,14.99,14.99,14.93,14.95,272400.0,11.7604,11.7604,11.7133,11.729,272400.0
2008-04-15 11:30:00,14.95,14.97,14.93,14.96,244800.0,11.729,11.7447,11.7133,11.7369,244800.0
2008-04-15 12:00:00,14.96,14.98,14.94,14.98,179600.0,11.7369,11.7526,11.7212,11.7526,179600.0
2008-04-15 12:30:00,14.98,15.02,14.98,15.01,804800.0,11.7526,11.7839,11.7526,11.7761,804800.0
2008-04-15 13:00:00,15.01,15.05,15.0,15.04,412400.0,11.7761,11.8075,11.7682,11.7996,412400.0
2008-04-15 13:30:00,15.04,15.09,15.03,15.08,600000.0,11.7996,11.8389,11.7918,11.831,600000.0
2008-04-15 14:00:00,15.08,15.1,15.06,15.06,172000.0,11.831,11.8467,11.8153,11.8153,172000.0
2008-04-15 14:30:00,15.08,15.1,15.02,15.03,509600.0,11.831,11.8467,11.7839,11.7918,509600.0
2008-04-15 15:00:00,15.02,15.08,15.02,15.08,349200.0,11.7839,11.831,11.7839,11.831,349200.0
2008-04-15 15:30:00,15.08,15.11,15.05,15.1,489600.0,11.831,11.8545,11.8075,11.8467,489600.0
2008-04-15 16:00:00,15.05,15.1,15.05,15.07,204400.0,11.8075,11.8467,11.8075,11.8232,204400.0
2008-04-16 09:30:00,15.24,15.31,15.22,15.3,385200.0,11.9565,12.0115,11.9408,12.0036,385200.0
2008-04-16 10:00:00,15.29,15.43,15.28,15.41,136000.0,11.9958,12.1056,11.9879,12.0899,136000.0
2008-04-16 10:30:00,15.41,15.45,15.4,15.44,110400.0,12.0899,12.1213,12.0821,12.1134,110400.0
2008-04-16 11:00:00,15.44,15.45,15.42,15.42,135200.0,12.1134,12.1213,12.0978,12.0978,135200.0
2008-04-16 11:30:00,15.42,15.43,15.39,15.4,475200.0,12.0978,12.1056,12.0742,12.0821,475200.0
2008-04-16 12:00:00,15.4,15.45,15.4,15.45,196000.0,12.0821,12.1213,12.0821,12.1213,196000.0
2008-04-16 12:30:00,15.46,15.46,15.43,15.45,67600.0,12.1291,12.1291,12.1056,12.1213,67600.0
2008-04-16 13:00:00,15.45,15.46,15.42,15.43,144000.0,12.1213,12.1291,12.0978,12.1056,144000.0
2008-04-16 13:30:00,15.43,15.43,15.4,15.4,238000.0,12.1056,12.1056,12.0821,12.0821,238000.0
2008-04-16 14:00:00,15.4,15.42,15.35,15.4,688400.0,12.0821,12.0978,12.0428,12.0821,688400.0
2008-04-16 14:30:00,15.41,15.47,15.4,15.46,373200.0,12.0899,12.137,12.0821,12.1291,373200.0
2008-04-16 15:00:00,15.45,15.52,15.45,15.51,781200.0,12.1213,12.1762,12.1213,12.1684,781200.0
2008-04-16 15:30:00,15.49,15.56,15.49,15.52,873600.0,12.1527,12.2076,12.1527,12.1762,873600.0
2008-04-16 16:00:00,15.5,15.53,15.49,15.49,150800.0,12.1605,12.1841,12.1527,12.1527,150800.0
2008-04-17 09:30:00,15.47,15.49,15.4,15.44,312000.0,12.137,12.1527,12.0821,12.1134,312000.0
2008-04-17 10:00:00,15.43,15.45,15.35,15.42,156800.0,12.1056,12.1213,12.0428,12.0978,156800.0
2008-04-17 10:30:00,15.42,15.46,15.4,15.4,171600.0,12.0978,12.1291,12.0821,12.0821,171600.0
2008-04-17 11:00:00,15.4,15.4,15.34,15.34,215600.0,12.0821,12.0821,12.035,12.035,215600.0
2008-04-17 11:30:00,15.34,15.36,15.32,15.34,123200.0,12.035,12.0507,12.0193,12.035,123200.0
2008-04-17 12:00:00,15.34,15.4,15.34,15.35,78800.0,12.035,12.0821,12.035,12.0428,78800.0
2008-04-17 12:30:00,15.34,15.38,15.34,15.38,106000.0,12.035,12.0664,12.035,12.0664,106000.0
2008-04-17 13:00:00,15.38,15.4,15.37,15.4,56000.0,12.0664,12.0821,12.0585,12.0821,56000.0
2008-04-17 13:30:00,15.41,15.43,15.38,15.4,69200.0,12.0899,12.1056,12.0664,12.0821,69200.0
2008-04-17 14:00:00,15.4,15.42,15.38,15.39,144400.0,12.0821,12.0978,12.0664,12.0742,144400.0
2008-04-17 14:30:00,15.39,15.43,15.37,15.38,163600.0,12.0742,12.1056,12.0585,12.0664,163600.0
2008-04-17 15:00:00,15.38,15.45,15.38,15.42,123600.0,12.0664,12.1213,12.0664,12.0978,123600.0
2008-04-17 15:30:00,15.42,15.47,15.42,15.42,150000.0,12.0978,12.137,12.0978,12.0978,150000.0
2008-04-17 16:00:00,15.4,15.44,15.4,15.44,73200.0,12.0821,12.1134,12.0821,12.1134,73200.0
2008-04-18 09:30:00,15.7,15.7,15.63,15.63,211200.0,12.3174,12.3174,12.2625,12.2625,211200.0
2008-04-18 10:00:00,15.61,15.64,15.59,15.59,395600.0,12.2468,12.2704,12.2311,12.2311,395600.0
2008-04-18 10:30:00,15.6,15.69,15.59,15.68,597200.0,12.239,12.3096,12.2311,12.3017,597200.0
2008-04-18 11:00:00,15.68,15.7,15.67,15.7,168800.0,12.3017,12.3174,12.2939,12.3174,168800.0
2008-04-18 11:30:00,15.7,15.77,15.68,15.75,314000.0,12.3174,12.3724,12.3017,12.3567,314000.0
2008-04-18 12:00:00,15.75,15.78,15.74,15.76,344800.0,12.3567,12.3802,12.3488,12.3645,344800.0
2008-04-18 12:30:00,15.77,15.78,15.68,15.68,1249600.0,12.3724,12.3802,12.3017,12.3017,1249600.0
2008-04-18 13:00:00,15.68,15.75,15.68,15.74,117200.0,12.3017,12.3567,12.3017,12.3488,117200.0
2008-04-18 13:30:00,15.74,15.74,15.71,15.74,90000.0,12.3488,12.3488,12.3253,12.3488,90000.0
2008-04-18 14:00:00,15.73,15.74,15.65,15.66,462400.0,12.341,12.3488,12.2782,12.286,462400.0
2008-04-18 14:30:00,15.67,15.71,15.66,15.67,612000.0,12.2939,12.3253,12.286,12.2939,612000.0
2008-04-18 15:00:00,15.67,15.67,15.63,15.64,312000.0,12.2939,12.2939,12.2625,12.2704,312000.0
2008-04-18 15:30:00,15.64,15.69,15.63,15.66,1721600.0,12.2704,12.3096,12.2625,12.286,1721600.0
2008-04-21 09:30:00,15.59,15.63,15.57,15.62,176800.0,12.2311,12.2625,12.2154,12.2547,176800.0
2008-04-21 10:00:00,15.61,15.61,15.54,15.54,97200.0,12.2468,12.2468,12.1919,12.1919,97200.0
2008-04-21 10:30:00,15.54,15.57,15.52,15.55,117600.0,12.1919,12.2154,12.1762,12.1997,117600.0
2008-04-21 11:00:00,15.55,15.57,15.53,15.55,132800.0,12.1997,12.2154,12.1841,12.1997,132800.0
2008-04-21 11:30:00,15.55,15.58,15.55,15.57,106800.0,12.1997,12.2233,12.1997,12.2154,106800.0
2008-04-21 12:00:00,15.57,15.67,15.56,15.56,233200.0,12.2154,12.2939,12.2076,12.2076,233200.0
2008-04-21 12:30:00,15.56,15.57,15.54,15.54,90800.0,12.2076,12.2154,12.1919,12.1919,90800.0
2008-04-21 13:00:00,15.54,15.59,15.54,15.56,110800.0,12.1919,12.2311,12.1919,12.2076,110800.0
2008-04-21 13:30:00,15.56,15.56,15.51,15.52,54400.0,12.2076,12.2076,12.1684,12.1762,54400.0
2008-04-21 14:00:00,15.52,15.54,15.51,15.52,53600.0,12.1762,12.1919,12.1684,12.1762,53600.0
2008-04-21 14:30:00,15.52,15.58,15.52,15.56,190400.0,12.1762,12.2233,12.1762,12.2076,190400.0
2008-04-21 15:00:00,15.57,15.63,15.57,15.6,214000.0,12.2154,12.2625,12.2154,12.239,214000.0
2008-04-21 15:30:00,15.6,15.62,15.59,15.6,386400.0,12.239,12.2547,12.2311,12.239,386400.0
2008-04-22 09:30:00,15.51,15.51,15.36,15.38,1020400.0,12.1684,12.1684,12.0507,12.0664,1020400.0
2008-04-22 10:00:00,15.38,15.45,15.37,15.38,228400.0,12.0664,12.1213,12.0585,12.0664,228400.0
2008-04-22 10:30:00,15.37,15.43,15.37,15.42,134800.0,12.0585,12.1056,12.0585,12.0978,134800.0
2008-04-22 11:00:00,15.42,15.44,15.4,15.42,202000.0,12.0978,12.1134,12.0821,12.0978,202000.0
2008-04-22 11:30:00,15.41,15.42,15.31,15.33,866800.0,12.0899,12.0978,12.0115,12.0271,866800.0
2008-04-22 12:00:00,15.33,15.33,15.27,15.29,528800.0,12.0271,12.0271,11.9801,11.9958,528800.0
2008-04-22 12:30:00,15.29,15.29,15.18,15.2,472000.0,11.9958,11.9958,11.9095,11.9252,472000.0
2008-04-22 13:00:00,15.2,15.26,15.19,15.26,914000.0,11.9252,11.9722,11.9173,11.9722,914000.0
2008-04-22 13:30:00,15.26,15.29,15.25,15.28,400000.0,11.9722,11.9958,11.9644,11.9879,400000.0
2008-04-22 14:00:00,15.27,15.29,15.24,15.27,210000.0,11.9801,11.9958,11.9565,11.9801,210000.0
2008-04-22 14:30:00,15.27,15.28,15.22,15.24,296800.0,11.9801,11.9879,11.9408,11.9565,296800.0
2008-04-22 15:00:00,15.24,15.3,15.22,15.3,234800.0,11.9565,12.0036,11.9408,12.0036,234800.0
2008-04-22 15:30:00,15.29,15.35,15.28,15.35,304800.0,11.9958,12.0428,11.9879,12.0428,304800.0
2008-04-22 16:00:00,15.35,15.35,15.35,15.35,12000.0,12.0428,12.0428,12.0428,12.0428,12000.0
2008-04-23 09:30:00,15.36,15.38,15.26,15.27,239600.0,12.0507,12.0664,11.9722,11.9801,239600.0
2008-04-23 10:00:00,15.25,15.33,15.24,15.33,191200.0,11.9644,12.0271,11.9565,12.0271,191200.0
2008-04-23 10:30:00,15.34,15.46,15.33,15.43,236000.0,12.035,12.1291,12.0271,12.1056,236000.0
2008-04-23 11:00:00,15.43,15.43,15.38,15.39,692000.0,12.1056,12.1056,12.0664,12.0742,692000.0
2008-04-23 11:30:00,15.39,15.42,15.38,15.38,85600.0,12.0742,12.0978,12.0664,12.0664,85600.0
2008-04-23 12:00:00,15.38,15.38,15.29,15.3,72000.0,12.0664,12.0664,11.9958,12.0036,72000.0
2008-04-23 12:30:00,15.31,15.31,15.26,15.3,621600.0,12.0115,12.0115,11.9722,12.0036,621600.0
2008-04-23 13:00:00,15.3,15.32,15.27,15.31,685600.0,12.0036,12.0193,11.9801,12.0115,685600.0
2008-04-23 13:30:00,15.31,15.34,15.29,15.33,98800.0,12.0115,12.035,11.9958,12.0271,98800.0
2008-04-23 14:00:00,15.34,15.36,15.32,15.33,324800.0,12.035,12.0507,12.0193,12.0271,324800.0
2008-04-23 14:30:00,15.33,15.35,15.31,15.31,245600.0,12.0271,12.0428,12.0115,12.0115,245600.0
2008-04-23 15:00:00,15.31,15.39,15.31,15.34,199200.0,12.0115,12.0742,12.0115,12.035,199200.0
2008-04-23 15:30:00,15.34,15.39,15.32,15.38,178400.0,12.035,12.0742,12.0193,12.0664,178400.0
2008-04-23 16:00:00,15.38,15.38,15.37,15.37,69200.0,12.0664,12.0664,12.0585,12.0585,69200.0
2008-04-24 09:30:00,15.37,15.39,15.24,15.28,1076000.0,12.0585,12.0742,11.9565,11.9879,1076000.0
2008-04-24 10:00:00,15.3,15.3,15.17,15.24,421600.0,12.0036,12.0036,11.9016,11.9565,421600.0
2008-04-24 10:30:00,15.24,15.29,15.22,15.29,392800.0,11.9565,11.9958,11.9408,11.9958,392800.0
2008-04-24 11:00:00,15.29,15.37,15.29,15.36,177600.0,11.9958,12.0585,11.9958,12.0507,177600.0
2008-04-24 11:30:00,15.37,15.53,15.37,15.49,180000.0,12.0585,12.1841,12.0585,12.1527,180000.0
2008-04-24 12:00:00,15.49,15.55,15.49,15.52,168800.0,12.1527,12.1997,12.1527,12.1762,168800.0
2008-04-24 12:30:00,15.52,15.59,15.52,15.55,142800.0,12.1762,12.2311,12.1762,12.1997,142800.0
2008-04-24 13:00:00,15.55,15.58,15.52,15.54,136800.0,12.1997,12.2233,12.1762,12.1919,136800.0
2008-04-24 13:30:00,15.54,15.57,15.51,15.56,790400.0,12.1919,12.2154,12.1684,12.2076,790400.0
2008-04-24 14:00:00,15.55,15.65,15.55,15.64,83600.0,12.1997,12.2782,12.1997,12.2704,83600.0
2008-04-24 14:30:00,15.64,15.67,15.62,15.63,255600.0,12.2704,12.2939,12.2547,12.2625,255600.0
2008-04-24 15:00:00,15.63,15.64,15.58,15.6,221200.0,12.2625,12.2704,12.2233,12.239,221200.0
2008-04-24 15:30:00,15.6,15.62,15.53,15.59,884800.0,12.239,12.2547,12.1841,12.2311,884800.0
2008-04-24 16:00:00,15.6,15.6,15.57,15.57,1600.0,12.239,12.239,12.2154,12.2154,1600.0
2008-04-25 09:30:00,15.67,15.7,15.55,15.55,283200.0,12.2939,12.3174,12.1997,12.1997,283200.0
2008-04-25 10:00:00,15.55,15.59,15.49,15.57,186400.0,12.1997,12.2311,12.1527,12.2154,186400.0
2008-04-25 10:30:00,15.57,15.6,15.52,15.58,358800.0,12.2154,12.239,12.1762,12.2233,358800.0
2008-04-25 11:00:00,15.58,15.59,15.47,15.49,166000.0,12.2233,12.2311,12.137,12.1527,166000.0
2008-04-25 11:30:00,15.5,15.55,15.47,15.55,135600.0,12.1605,12.1997,12.137,12.1997,135600.0
2008-04-25 12:00:00,15.54,15.59,15.53,15.55,65600.0,12.1919,12.2311,12.1841,12.1997,65600.0
2008-04-25 12:30:00,15.55,15.59,15.53,15.56,91600.0,12.1997,12.2311,12.1841,12.2076,91600.0
2008-04-25 13:00:00,15.57,15.58,15.54,15.56,46400.0,12.2154,12.2233,12.1919,12.2076,46400.0
2008-04-25 13:30:00,15.54,15.61,15.53,15.61,122800.0,12.1919,12.2468,12.1841,12.2468,122800.0
2008-04-25 14:00:00,15.63,15.64,15.6,15.64,76000.0,12.2625,12.2704,12.239,12.2704,76000.0
2008-04-25 14:30:00,15.64,15.68,15.62,15.68,63200.0,12.2704,12.3017,12.2547,12.3017,63200.0
2008-04-25 15:00:00,15.69,15.79,15.68,15.77,120400.0,12.3096,12.388,12.3017,12.3724,120400.0
2008-04-25 15:30:00,15.77,15.78,15.73,15.76,574800.0,12.3724,12.3802,12.341,12.3645,574800.0
2008-04-28 09:30:00,15.76,15.78,15.66,15.73,436800.0,12.3645,12.3802,12.286,12.341,436800.0
2008-04-28 10:00:00,15.72,15.78,15.69,15.74,152000.0,12.3331,12.3802,12.3096,12.3488,152000.0
2008-04-28 10:30:00,15.74,15.79,15.74,15.79,578400.0,12.3488,12.388,12.3488,12.388,578400.0
2008-04-28 11:00:00,15.8,15.8,15.74,15.76,295200.0,12.3959,12.3959,12.3488,12.3645,295200.0
2008-04-28 11:30:00,15.75,15.8,15.75,15.78,48400.0,12.3567,12.3959,12.3567,12.3802,48400.0
2008-04-28 12:00:00,15.77,15.81,15.77,15.81,58000.0,12.3724,12.4037,12.3724,12.4037,58000.0
2008-04-28 12:30:00,15.81,15.84,15.8,15.81,93600.0,12.4037,12.4273,12.3959,12.4037,93600.0
2008-04-28 13:00:00,15.81,15.84,15.81,15.82,112800.0,12.4037,12.4273,12.4037,12.4116,112800.0
2008-04-28 13:30:00,15.83,15.86,15.83,15.86,215200.0,12.4194,12.443,12.4194,12.443,215200.0
2008-04-28 14:00:00,15.86,15.87,15.84,15.86,179200.0,12.443,12.4508,12.4273,12.443,179200.0
2008-04-28 14:30:00,15.86,15.88,15.85,15.88,172800.0,12.443,12.4587,12.4351,12.4587,172800.0
2008-04-28 15:00:00,15.88,15.9,15.86,15.86,120000.0,12.4587,12.4743,12.443,12.443,120000.0
2008-04-28 15:30:00,15.85,15.86,15.81,15.84,280000.0,12.4351,12.443,12.4037,12.4273,280000.0
2008-04-29 09:30:00,15.8,15.83,15.76,15.77,1130800.0,12.3959,12.4194,12.3645,12.3724,1130800.0
2008-04-29 10:00:00,15.77,15.8,15.71,15.72,217200.0,12.3724,12.3959,12.3253,12.3331,217200.0
2008-04-29 10:30:00,15.72,15.72,15.68,15.68,195600.0,12.3331,12.3331,12.3017,12.3017,195600.0
2008-04-29 11:00:00,15.68,15.71,15.67,15.71,80400.0,12.3017,12.3253,12.2939,12.3253,80400.0
2008-04-29 11:30:00,15.71,15.71,15.66,15.66,79200.0,12.3253,12.3253,12.286,12.286,79200.0
2008-04-29 12:00:00,15.66,15.67,15.63,15.67,73200.0,12.286,12.2939,12.2625,12.2939,73200.0
2008-04-29 12:30:00,15.66,15.67,15.62,15.62,62000.0,12.286,12.2939,12.2547,12.2547,62000.0
2008-04-29 13:00:00,15.62,15.69,15.61,15.67,118400.0,12.2547,12.3096,12.2468,12.2939,118400.0
2008-04-29 13:30:00,15.67,15.71,15.67,15.69,62400.0,12.2939,12.3253,12.2939,12.3096,62400.0
2008-04-29 14:00:00,15.69,15.7,15.66,15.69,82400.0,12.3096,12.3174,12.286,12.3096,82400.0
2008-04-29 14:30:00,15.69,15.75,15.66,15.74,138400.0,12.3096,12.3567,12.286,12.3488,138400.0
2008-04-29 15:00:00,15.75,15.76,15.71,15.72,79600.0,12.3567,12.3645,12.3253,12.3331,79600.0
2008-04-29 15:30:00,15.71,15.73,15.68,15.72,203200.0,12.3253,12.341,12.3017,12.3331,203200.0
2008-04-29 16:00:00,15.71,15.72,15.7,15.7,59600.0,12.3253,12.3331,12.3174,12.3174,59600.0
2008-04-30 09:30:00,15.74,15.79,15.73,15.75,200400.0,12.3488,12.388,12.341,12.3567,200400.0
2008-04-30 10:00:00,15.74,15.8,15.74,15.78,198800.0,12.3488,12.3959,12.3488,12.3802,198800.0
2008-04-30 10:30:00,15.78,15.81,15.78,15.8,82000.0,12.3802,12.4037,12.3802,12.3959,82000.0
2008-04-30 11:00:00,15.81,15.84,15.81,15.83,120000.0,12.4037,12.4273,12.4037,12.4194,120000.0
2008-04-30 11:30:00,15.83,15.83,15.8,15.82,87200.0,12.4194,12.4194,12.3959,12.4116,87200.0
2008-04-30 12:00:00,15.82,15.83,15.78,15.8,99200.0,12.4116,12.4194,12.3802,12.3959,99200.0
2008-04-30 12:30:00,15.79,15.81,15.78,15.79,128400.0,12.388,12.4037,12.3802,12.388,128400.0
2008-04-30 13:00:00,15.79,15.82,15.78,15.81,238400.0,12.388,12.4116,12.3802,12.4037,238400.0
2008-04-30 13:30:00,15.81,15.82,15.79,15.79,268000.0,12.4037,12.4116,12.388,12.388,268000.0
2008-04-30 14:00:00,15.8,15.91,15.72,15.81,648400.0,12.3959,12.4822,12.3331,12.4037,648400.0
2008-04-30 14:30:00,15.81,15.84,15.64,15.65,908000.0,12.4037,12.4273,12.2704,12.2782,908000.0
2008-04-30 15:00:00,15.65,15.65,15.55,15.58,821600.0,12.2782,12.2782,12.1997,12.2233,821600.0
2008-04-30 15:30:00,15.58,15.67,15.57,15.63,1132800.0,12.2233,12.2939,12.2154,12.2625,1132800.0
2008-04-30 16:00:00,15.62,15.65,15.62,15.65,42800.0,12.2547,12.2782,12.2547,12.2782,42800.0
2008-05-01 09:30:00,15.66,15.73,15.59,15.68,257200.0,12.286,12.341,12.2311,12.3017,257200.0
2008-05-01 10:00:00,15.68,15.77,15.68,15.76,309200.0,12.3017,12.3724,12.3017,12.3645,309200.0
2008-05-01 10:30:00,15.76,15.77,15.71,15.74,1112400.0,12.3645,12.3724,12.3253,12.3488,1112400.0
2008-05-01 11:00:00,15.74,15.79,15.72,15.77,898800.0,12.3488,12.388,12.3331,12.3724,898800.0
2008-05-01 11:30:00,15.77,15.79,15.75,15.75,126400.0,12.3724,12.388,12.3567,12.3567,126400.0
2008-05-01 12:00:00,15.77,15.82,15.76,15.81,120800.0,12.3724,12.4116,12.3645,12.4037,120800.0
2008-05-01 12:30:00,15.82,15.94,15.81,15.93,392400.0,12.4116,12.5057,12.4037,12.4979,392400.0
2008-05-01 13:00:00,15.93,15.93,15.9,15.91,248800.0,12.4979,12.4979,12.4743,12.4822,248800.0
2008-05-01 13:30:00,15.92,15.92,15.87,15.87,382400.0,12.49,12.49,12.4508,12.4508,382400.0
2008-05-01 14:00:00,15.87,15.89,15.85,15.86,962800.0,12.4508,12.4665,12.4351,12.443,962800.0
2008-05-01 14:30:00,15.86,15.91,15.86,15.88,148400.0,12.443,12.4822,12.443,12.4587,148400.0
2008-05-01 15:00:00,15.88,15.92,15.87,15.9,277200.0,12.4587,12.49,12.4508,12.4743,277200.0
2008-05-01 15:30:00,15.9,15.91,15.86,15.88,328000.0,12.4743,12.4822,12.443,12.4587,328000.0
2008-05-01 16:00:00,15.88,15.9,15.88,15.89,118400.0,12.4587,12.4743,12.4587,12.4665,118400.0
2008-05-02 09:30:00,16.05,16.05,15.94,15.99,186800.0,12.592,12.592,12.5057,12.545,186800.0
2008-05-02 10:00:00,15.99,16.06,15.96,15.96,337600.0,12.545,12.5999,12.5214,12.5214,337600.0
2008-05-02 10:30:00,15.97,15.99,15.92,15.92,140400.0,12.5293,12.545,12.49,12.49,140400.0
2008-05-02 11:00:00,15.93,15.98,15.91,15.94,283200.0,12.4979,12.5371,12.4822,12.5057,283200.0
2008-05-02 11:30:00,15.94,15.96,15.92,15.93,253600.0,12.5057,12.5214,12.49,12.4979,253600.0
2008-05-02 12:00:00,15.93,15.93,15.87,15.88,125200.0,12.4979,12.4979,12.4508,12.4587,125200.0
2008-05-02 12:30:00,15.88,15.88,15.84,15.87,284800.0,12.4587,12.4587,12.4273,12.4508,284800.0
2008-05-02 13:00:00,15.87,15.87,15.8,15.83,316400.0,12.4508,12.4508,12.3959,12.4194,316400.0
2008-05-02 13:30:00,15.83,15.88,15.82,15.85,71200.0,12.4194,12.4587,12.4116,12.4351,71200.0
2008-05-02 14:00:00,15.85,15.88,15.81,15.86,203600.0,12.4351,12.4587,12.4037,12.443,203600.0
2008-05-02 14:30:00,15.83,15.87,15.83,15.84,168400.0,12.4194,12.4508,12.4194,12.4273,168400.0
2008-05-02 15:00:00,15.84,15.91,15.84,15.89,450000.0,12.4273,12.4822,12.4273,12.4665,450000.0
2008-05-02 15:30:00,15.89,15.89,15.84,15.86,342000.0,12.4665,12.4665,12.4273,12.443,342000.0
2008-05-05 09:30:00,15.84,15.84,15.76,15.82,160800.0,12.4273,12.4273,12.3645,12.4116,160800.0
2008-05-05 10:00:00,15.83,15.91,15.8,15.8,371600.0,12.4194,12.4822,12.3959,12.3959,371600.0
2008-05-05 10:30:00,15.79,15.82,15.75,15.75,233600.0,12.388,12.4116,12.3567,12.3567,233600.0
2008-05-05 11:00:00,15.75,15.78,15.74,15.77,358800.0,12.3567,12.3802,12.3488,12.3724,358800.0
2008-05-05 11:30:00,15.77,15.81,15.77,15.79,318400.0,12.3724,12.4037,12.3724,12.388,318400.0
2008-05-05 12:00:00,15.79,15.8,15.76,15.76,264000.0,12.388,12.3959,12.3645,12.3645,264000.0
2008-05-05 12:30:00,15.76,15.8,15.76,15.79,254000.0,12.3645,12.3959,12.3645,12.388,254000.0
2008-05-05 13:00:00,15.79,15.8,15.77,15.77,112400.0,12.388,12.3959,12.3724,12.3724,112400.0
2008-05-05 13:30:00,15.78,15.79,15.73,15.73,78400.0,12.3802,12.388,12.341,12.341,78400.0
2008-05-05 14:00:00,15.73,15.77,15.72,15.76,125600.0,12.341,12.3724,12.3331,12.3645,125600.0
2008-05-05 14:30:00,15.76,15.8,15.75,15.78,1456000.0,12.3645,12.3959,12.3567,12.3802,1456000.0
2008-05-05 15:00:00,15.78,15.82,15.78,15.8,484000.0,12.3802,12.4116,12.3802,12.3959,484000.0
2008-05-05 15:30:00,15.8,15.82,15.78,15.78,259200.0,12.3959,12.4116,12.3802,12.3802,259200.0
2008-05-06 09:30:00,15.7,15.74,15.67,15.7,104400.0,12.3174,12.3488,12.2939,12.3174,104400.0
2008-05-06 10:00:00,15.7,15.74,15.69,15.71,114800.0,12.3174,12.3488,12.3096,12.3253,114800.0
2008-05-06 10:30:00,15.72,15.79,15.7,15.78,132400.0,12.3331,12.388,12.3174,12.3802,132400.0
2008-05-06 11:00:00,15.79,15.83,15.78,15.79,132000.0,12.388,12.4194,12.3802,12.388,132000.0
2008-05-06 11:30:00,15.79,15.82,15.77,15.82,141600.0,12.388,12.4116,12.3724,12.4116,141600.0
2008-05-06 12:00:00,15.83,15.91,15.83,15.87,160400.0,12.4194,12.4822,12.4194,12.4508,160400.0
2008-05-06 12:30:00,15.87,15.91,15.86,15.89,249600.0,12.4508,12.4822,12.443,12.4665,249600.0
2008-05-06 13:00:00,15.89,15.91,15.87,15.88,150800.0,12.4665,12.4822,12.4508,12.4587,150800.0
2008-05-06 13:30:00,15.88,15.89,15.86,15.88,180400.0,12.4587,12.4665,12.443,12.4587,180400.0
2008-05-06 14:00:00,15.88,15.89,15.81,15.83,638400.0,12.4587,12.4665,12.4037,12.4194,638400.0
2008-05-06 14:30:00,15.83,15.9,15.82,15.89,266000.0,12.4194,12.4743,12.4116,12.4665,266000.0
2008-05-06 15:00:00,15.9,15.94,15.88,15.9,334800.0,12.4743,12.5057,12.4587,12.4743,334800.0
2008-05-06 15:30:00,15.91,15.95,15.86,15.86,886400.0,12.4822,12.5136,12.443,12.443,886400.0
2008-05-06 16:00:00,15.84,15.86,15.84,15.86,65200.0,12.4273,12.443,12.4273,12.443,65200.0
2008-05-07 09:30:00,15.88,15.93,15.87,15.89,215600.0,12.4587,12.4979,12.4508,12.4665,215600.0
2008-05-07 10:00:00,15.88,15.91,15.86,15.9,69600.0,12.4587,12.4822,12.443,12.4743,69600.0
2008-05-07 10:30:00,15.9,15.97,15.9,15.92,80400.0,12.4743,12.5293,12.4743,12.49,80400.0
2008-05-07 11:00:00,15.9,15.92,15.89,15.89,245200.0,12.4743,12.49,12.4665,12.4665,245200.0
2008-05-07 11:30:00,15.9,15.9,15.84,15.85,69600.0,12.4743,12.4743,12.4273,12.4351,69600.0
2008-05-07 12:00:00,15.85,15.87,15.83,15.86,176000.0,12.4351,12.4508,12.4194,12.443,176000.0
2008-05-07 12:30:00,15.86,15.88,15.86,15.88,82400.0,12.443,12.4587,12.443,12.4587,82400.0
2008-05-07 13:00:00,15.88,15.89,15.78,15.8,113600.0,12.4587,12.4665,12.3802,12.3959,113600.0
2008-05-07 13:30:00,15.8,15.81,15.77,15.77,81200.0,12.3959,12.4037,12.3724,12.3724,81200.0
2008-05-07 14:00:00,15.78,15.79,15.72,15.73,132000.0,12.3802,12.388,12.3331,12.341,132000.0
2008-05-07 14:30:00,15.72,15.73,15.68,15.7,160000.0,12.3331,12.341,12.3017,12.3174,160000.0
2008-05-07 15:00:00,15.69,15.71,15.63,15.64,277600.0,12.3096,12.3253,12.2625,12.2704,277600.0
2008-05-07 15:30:00,15.64,15.67,15.59,15.63,770400.0,12.2704,12.2939,12.2311,12.2625,770400.0
2008-05-07 16:00:00,15.61,15.67,15.61,15.67,82400.0,12.2468,12.2939,12.2468,12.2939,82400.0
2008-05-08 09:30:00,15.68,15.68,15.59,15.63,2351200.0,12.3017,12.3017,12.2311,12.2625,2351200.0
2008-05-08 10:00:00,15.63,15.63,15.57,15.61,544800.0,12.2625,12.2625,12.2154,12.2468,544800.0
2008-05-08 10:30:00,15.61,15.61,15.56,15.59,225600.0,12.2468,12.2468,12.2076,12.2311,225600.0
2008-05-08 11:00:00,15.59,15.65,15.56,15.63,256400.0,12.2311,12.2782,12.2076,12.2625,256400.0
2008-05-08 11:30:00,15.63,15.64,15.58,15.59,267200.0,12.2625,12.2704,12.2233,12.2311,267200.0
2008-05-08 12:00:00,15.6,15.63,15.58,15.59,189600.0,12.239,12.2625,12.2233,12.2311,189600.0
2008-05-08 12:30:00,15.59,15.61,15.58,15.6,67600.0,12.2311,12.2468,12.2233,12.239,67600.0
2008-05-08 13:00:00,15.6,15.69,15.59,15.68,144400.0,12.239,12.3096,12.2311,12.3017,144400.0
2008-05-08 13:30:00,15.68,15.7,15.65,15.69,168800.0,12.3017,12.3174,12.2782,12.3096,168800.0
2008-05-08 14:00:00,15.69,15.7,15.61,15.61,113200.0,12.3096,12.3174,12.2468,12.2468,113200.0
2008-05-08 14:30:00,15.61,15.63,15.59,15.59,198800.0,12.2468,12.2625,12.2311,12.2311,198800.0
2008-05-08 15:00:00,15.59,15.62,15.57,15.61,146800.0,12.2311,12.2547,12.2154,12.2468,146800.0
2008-05-08 15:30:00,15.61,15.68,15.6,15.68,406800.0,12.2468,12.3017,12.239,12.3017,406800.0
2008-05-08 16:00:00,15.66,15.68,15.66,15.66,68000.0,12.286,12.3017,12.286,12.286,68000.0
2008-05-09 09:30:00,15.56,15.58,15.51,15.54,271200.0,12.2076,12.2233,12.1684,12.1919,271200.0
2008-05-09 10:00:00,15.55,15.6,15.55,15.56,117600.0,12.1997,12.239,12.1997,12.2076,117600.0
2008-05-09 10:30:00,15.56,15.72,15.56,15.67,253600.0,12.2076,12.3331,12.2076,12.2939,253600.0
2008-05-09 11:00:00,15.68,15.69,15.62,15.63,186000.0,12.3017,12.3096,12.2547,12.2625,186000.0
2008-05-09 11:30:00,15.63,15.64,15.58,15.6,184000.0,12.2625,12.2704,12.2233,12.239,184000.0
2008-05-09 12:00:00,15.6,15.6,15.56,15.57,87200.0,12.239,12.239,12.2076,12.2154,87200.0
2008-05-09 12:30:00,15.57,15.62,15.56,15.62,62800.0,12.2154,12.2547,12.2076,12.2547,62800.0
2008-05-09 13:00:00,15.61,15.64,15.6,15.62,88400.0,12.2468,12.2704,12.239,12.2547,88400.0
2008-05-09 13:30:00,15.63,15.65,15.61,15.65,122400.0,12.2625,12.2782,12.2468,12.2782,122400.0
2008-05-09 14:00:00,15.65,15.67,15.62,15.62,119200.0,12.2782,12.2939,12.2547,12.2547,119200.0
2008-05-09 14:30:00,15.61,15.63,15.61,15.63,107600.0,12.2468,12.2625,12.2468,12.2625,107600.0
2008-05-09 15:00:00,15.62,15.69,15.62,15.68,236800.0,12.2547,12.3096,12.2547,12.3017,236800.0
2008-05-09 15:30:00,15.67,15.7,15.66,15.68,174000.0,12.2939,12.3174,12.286,12.3017,174000.0
2008-05-12 09:30:00,15.7,15.73,15.66,15.68,138800.0,12.3174,12.341,12.286,12.3017,138800.0
2008-05-12 10:00:00,15.68,15.7,15.65,15.69,84800.0,12.3017,12.3174,12.2782,12.3096,84800.0
2008-05-12 10:30:00,15.69,15.83,15.69,15.8,150800.0,12.3096,12.4194,12.3096,12.3959,150800.0
2008-05-12 11:00:00,15.8,15.81,15.75,15.77,132800.0,12.3959,12.4037,12.3567,12.3724,132800.0
2008-05-12 11:30:00,15.77,15.87,15.77,15.86,1648800.0,12.3724,12.4508,12.3724,12.443,1648800.0
2008-05-12 12:00:00,15.86,15.87,15.83,15.85,224400.0,12.443,12.4508,12.4194,12.4351,224400.0
2008-05-12 12:30:00,15.85,15.87,15.83,15.84,150400.0,12.4351,12.4508,12.4194,12.4273,150400.0
2008-05-12 13:00:00,15.83,15.84,15.8,15.8,61600.0,12.4194,12.4273,12.3959,12.3959,61600.0
2008-05-12 13:30:00,15.79,15.81,15.76,15.79,313600.0,12.388,12.4037,12.3645,12.388,313600.0
2008-05-12 14:00:00,15.8,15.88,15.79,15.88,167600.0,12.3959,12.4587,12.388,12.4587,167600.0
2008-05-12 14:30:00,15.88,15.92,15.88,15.9,237600.0,12.4587,12.49,12.4587,12.4743,237600.0
2008-05-12 15:00:00,15.91,15.92,15.89,15.9,198800.0,12.4822,12.49,12.4665,12.4743,198800.0
2008-05-12 15:30:00,15.9,15.92,15.88,15.89,235600.0,12.4743,12.49,12.4587,12.4665,235600.0
2008-05-13 09:30:00,15.93,15.93,15.87,15.88,114400.0,12.4979,12.4979,12.4508,12.4587,114400.0
2008-05-13 10:00:00,15.88,15.92,15.84,15.9,1616800.0,12.4587,12.49,12.4273,12.4743,1616800.0
2008-05-13 10:30:00,15.9,15.94,15.86,15.87,278400.0,12.4743,12.5057,12.443,12.4508,278400.0
2008-05-13 11:00:00,15.87,15.9,15.84,15.89,129200.0,12.4508,12.4743,12.4273,12.4665,129200.0
2008-05-13 11:30:00,15.89,15.93,15.87,15.92,234400.0,12.4665,12.4979,12.4508,12.49,234400.0
2008-05-13 12:00:00,15.93,15.96,15.9,15.94,215600.0,12.4979,12.5214,12.4743,12.5057,215600.0
2008-05-13 12:30:00,15.94,15.96,15.92,15.93,155600.0,12.5057,12.5214,12.49,12.4979,155600.0
2008-05-13 13:00:00,15.93,15.95,15.91,15.94,430800.0,12.4979,12.5136,12.4822,12.5057,430800.0
2008-05-13 13:30:00,15.94,15.99,15.94,15.97,264400.0,12.5057,12.545,12.5057,12.5293,264400.0
2008-05-13 14:00:00,15.97,16.01,15.97,15.97,293600.0,12.5293,12.5606,12.5293,12.5293,293600.0
2008-05-13 14:30:00,15.98,16.04,15.97,16.03,258400.0,12.5371,12.5842,12.5293,12.5763,258400.0
2008-05-13 15:00:00,16.03,16.07,15.99,16.0,346400.0,12.5763,12.6077,12.545,12.5528,346400.0
2008-05-13 15:30:00,16.02,16.05,16.0,16.03,107200.0,12.5685,12.592,12.5528,12.5763,107200.0
2008-05-13 16:00:00,16.05,16.05,16.05,16.05,400.0,12.592,12.592,12.592,12.592,400.0
2008-05-14 09:30:00,16.09,16.14,16.05,16.13,303200.0,12.6234,12.6626,12.592,12.6548,303200.0
2008-05-14 10:00:00,16.13,16.15,16.11,16.14,444400.0,12.6548,12.6705,12.6391,12.6626,444400.0
2008-05-14 10:30:00,16.14,16.17,16.13,16.16,318400.0,12.6626,12.6862,12.6548,12.6783,318400.0
2008-05-14 11:00:00,16.16,16.18,16.13,16.15,487200.0,12.6783,12.694,12.6548,12.6705,487200.0
2008-05-14 11:30:00,16.15,16.19,16.15,16.18,262400.0,12.6705,12.7019,12.6705,12.694,262400.0
2008-05-14 12:00:00,16.18,16.2,16.18,16.18,182000.0,12.694,12.7097,12.694,12.694,182000.0
2008-05-14 12:30:00,16.19,16.19,16.16,16.18,180000.0,12.7019,12.7019,12.6783,12.694,180000.0
2008-05-14 13:00:00,16.18,16.21,16.17,16.2,88800.0,12.694,12.7176,12.6862,12.7097,88800.0
2008-05-14 13:30:00,16.2,16.23,16.19,16.22,92000.0,12.7097,12.7332,12.7019,12.7254,92000.0
2008-05-14 14:00:00,16.22,16.23,16.2,16.21,200400.0,12.7254,12.7332,12.7097,12.7176,200400.0
2008-05-14 14:30:00,16.22,16.23,16.17,16.17,92400.0,12.7254,12.7332,12.6862,12.6862,92400.0
2008-05-14 15:00:00,16.17,16.17,16.07,16.09,326400.0,12.6862,12.6862,12.6077,12.6234,326400.0
2008-05-14 15:30:00,16.09,16.09,16.02,16.05,238400.0,12.6234,12.6234,12.5685,12.592,238400.0
2008-05-14 16:00:00,16.07,16.07,16.03,16.03,50000.0,12.6077,12.6077,12.5763,12.5763,50000.0
2008-05-15 09:30:00,16.06,16.06,15.97,16.03,239600.0,12.5999,12.5999,12.5293,12.5763,239600.0
2008-05-15 10:00:00,16.03,16.06,16.0,16.03,237600.0,12.5763,12.5999,12.5528,12.5763,237600.0
2008-05-15 10:30:00,16.04,16.1,16.02,16.09,198000.0,12.5842,12.6313,12.5685,12.6234,198000.0
2008-05-15 11:00:00,16.09,16.11,16.05,16.06,135600.0,12.6234,12.6391,12.592,12.5999,135600.0
2008-05-15 11:30:00,16.06,16.08,16.04,16.06,123600.0,12.5999,12.6156,12.5842,12.5999,123600.0
2008-05-15 12:00:00,16.07,16.1,16.07,16.1,104400.0,12.6077,12.6313,12.6077,12.6313,104400.0
2008-05-15 12:30:00,16.1,16.14,16.1,16.13,99200.0,12.6313,12.6626,12.6313,12.6548,99200.0
2008-05-15 13:00:00,16.12,16.14,16.1,16.11,127200.0,12.6469,12.6626,12.6313,12.6391,127200.0
2008-05-15 13:30:00,16.11,16.13,16.09,16.11,112400.0,12.6391,12.6548,12.6234,12.6391,112400.0
2008-05-15 14:00:00,16.11,16.17,16.11,16.13,189200.0,12.6391,12.6862,12.6391,12.6548,189200.0
2008-05-15 14:30:00,16.13,16.17,16.13,16.16,76000.0,12.6548,12.6862,12.6548,12.6783,76000.0
2008-05-15 15:00:00,16.15,16.18,16.15,16.17,98000.0,12.6705,12.694,12.6705,12.6862,98000.0
2008-05-15 15:30:00,16.17,16.23,16.15,16.22,152800.0,12.6862,12.7332,12.6705,12.7254,152800.0
2008-05-15 16:00:00,16.22,16.22,16.22,16.22,400.0,12.7254,12.7254,12.7254,12.7254,400.0
2008-05-16 09:30:00,16.27,16.29,16.12,16.13,211200.0,12.7646,12.7803,12.6469,12.6548,211200.0
2008-05-16 10:00:00,16.13,16.14,16.05,16.1,156000.0,12.6548,12.6626,12.592,12.6313,156000.0
2008-05-16 10:30:00,16.1,16.11,16.04,16.04,216800.0,12.6313,12.6391,12.5842,12.5842,216800.0
2008-05-16 11:00:00,16.03,16.03,15.99,16.0,1348000.0,12.5763,12.5763,12.545,12.5528,1348000.0
2008-05-16 11:30:00,16.0,16.08,16.0,16.07,351200.0,12.5528,12.6156,12.5528,12.6077,351200.0
2008-05-16 12:00:00,16.07,16.09,16.05,16.08,578800.0,12.6077,12.6234,12.592,12.6156,578800.0
2008-05-16 12:30:00,16.08,16.13,16.07,16.11,260800.0,12.6156,12.6548,12.6077,12.6391,260800.0
2008-05-16 13:00:00,16.11,16.13,16.09,16.11,154400.0,12.6391,12.6548,12.6234,12.6391,154400.0
2008-05-16 13:30:00,16.11,16.12,16.07,16.1,190000.0,12.6391,12.6469,12.6077,12.6313,190000.0
2008-05-16 14:00:00,16.1,16.13,16.08,16.12,128800.0,12.6313,12.6548,12.6156,12.6469,128800.0
2008-05-16 14:30:00,16.12,16.19,16.11,16.17,133600.0,12.6469,12.7019,12.6391,12.6862,133600.0
2008-05-16 15:00:00,16.18,16.21,16.16,16.18,103200.0,12.694,12.7176,12.6783,12.694,103200.0
2008-05-16 15:30:00,16.18,16.21,16.16,16.21,398400.0,12.694,12.7176,12.6783,12.7176,398400.0
2008-05-19 09:30:00,16.21,16.22,16.1,16.17,429200.0,12.7176,12.7254,12.6313,12.6862,429200.0
2008-05-19 10:00:00,16.18,16.23,16.16,16.21,181200.0,12.694,12.7332,12.6783,12.7176,181200.0
2008-05-19 10:30:00,16.21,16.28,16.2,16.23,190000.0,12.7176,12.7725,12.7097,12.7332,190000.0
2008-05-19 11:00:00,16.23,16.29,16.21,16.28,197200.0,12.7332,12.7803,12.7176,12.7725,197200.0
2008-05-19 11:30:00,16.28,16.34,16.27,16.31,98400.0,12.7725,12.8195,12.7646,12.796,98400.0
2008-05-19 12:00:00,16.31,16.34,16.3,16.33,68800.0,12.796,12.8195,12.7882,12.8117,68800.0
2008-05-19 12:30:00,16.33,16.34,16.31,16.32,51600.0,12.8117,12.8195,12.796,12.8039,51600.0
2008-05-19 13:00:00,16.33,16.37,16.32,16.36,165600.0,12.8117,12.8431,12.8039,12.8352,165600.0
2008-05-19 13:30:00,16.36,16.36,16.26,16.26,89200.0,12.8352,12.8352,12.7568,12.7568,89200.0
2008-05-19 14:00:00,16.26,16.26,16.13,16.15,230800.0,12.7568,12.7568,12.6548,12.6705,230800.0
2008-05-19 14:30:00,16.15,16.2,16.15,16.2,74000.0,12.6705,12.7097,12.6705,12.7097,74000.0
2008-05-19 15:00:00,16.2,16.22,16.17,16.18,230800.0,12.7097,12.7254,12.6862,12.694,230800.0
2008-05-19 15:30:00,16.18,16.18,16.11,16.13,228400.0,12.694,12.694,12.6391,12.6548,228400.0
2008-05-20 09:30:00,16.11,16.13,16.03,16.03,188000.0,12.6391,12.6548,12.5763,12.5763,188000.0
2008-05-20 10:00:00,16.03,16.11,16.0,16.09,345200.0,12.5763,12.6391,12.5528,12.6234,345200.0
2008-05-20 10:30:00,16.08,16.09,16.04,16.09,285200.0,12.6156,12.6234,12.5842,12.6234,285200.0
2008-05-20 11:00:00,16.09,16.09,16.02,16.05,970000.0,12.6234,12.6234,12.5685,12.592,970000.0
2008-05-20 11:30:00,16.05,16.05,15.99,16.0,264800.0,12.592,12.592,12.545,12.5528,264800.0
2008-05-20 12:00:00,16.0,16.1,15.99,16.09,104800.0,12.5528,12.6313,12.545,12.6234,104800.0
2008-05-20 12:30:00,16.09,16.13,16.05,16.06,612800.0,12.6234,12.6548,12.592,12.5999,612800.0
2008-05-20 13:00:00,16.06,16.11,16.06,16.08,224000.0,12.5999,12.6391,12.5999,12.6156,224000.0
2008-05-20 13:30:00,16.08,16.08,16.03,16.03,390400.0,12.6156,12.6156,12.5763,12.5763,390400.0
2008-05-20 14:00:00,16.03,16.06,15.95,15.97,277200.0,12.5763,12.5999,12.5136,12.5293,277200.0
2008-05-20 14:30:00,15.97,16.01,15.97,16.0,119200.0,12.5293,12.5606,12.5293,12.5528,119200.0
2008-05-20 15:00:00,15.99,16.04,15.99,16.03,136400.0,12.545,12.5842,12.545,12.5763,136400.0
2008-05-20 15:30:00,16.03,16.1,15.97,16.09,1060000.0,12.5763,12.6313,12.5293,12.6234,1060000.0
2008-05-20 16:00:00,16.1,16.11,16.09,16.09,22800.0,12.6313,12.6391,12.6234,12.6234,22800.0
2008-05-21 09:30:00,16.09,16.23,16.09,16.14,336800.0,12.6234,12.7332,12.6234,12.6626,336800.0
2008-05-21 10:00:00,16.14,16.17,16.13,16.16,803200.0,12.6626,12.6862,12.6548,12.6783,803200.0
2008-05-21 10:30:00,16.16,16.17,16.1,16.11,434000.0,12.6783,12.6862,12.6313,12.6391,434000.0
2008-05-21 11:00:00,16.12,16.13,16.07,16.11,203200.0,12.6469,12.6548,12.6077,12.6391,203200.0
2008-05-21 11:30:00,16.11,16.15,16.09,16.14,104000.0,12.6391,12.6705,12.6234,12.6626,104000.0
2008-05-21 12:00:00,16.13,16.15,16.12,16.15,203200.0,12.6548,12.6705,12.6469,12.6705,203200.0
2008-05-21 12:30:00,16.15,16.21,16.15,16.19,73600.0,12.6705,12.7176,12.6705,12.7019,73600.0
2008-05-21 13:00:00,16.19,16.19,16.11,16.11,138400.0,12.7019,12.7019,12.6391,12.6391,138400.0
2008-05-21 13:30:00,16.12,16.13,16.06,16.07,309600.0,12.6469,12.6548,12.5999,12.6077,309600.0
2008-05-21 14:00:00,16.07,16.07,15.9,15.93,355200.0,12.6077,12.6077,12.4743,12.4979,355200.0
2008-05-21 14:30:00,15.93,15.93,15.83,15.88,348400.0,12.4979,12.4979,12.4194,12.4587,348400.0
2008-05-21 15:00:00,15.88,15.97,15.86,15.93,224000.0,12.4587,12.5293,12.443,12.4979,224000.0
2008-05-21 15:30:00,15.94,15.95,15.85,15.88,379600.0,12.5057,12.5136,12.4351,12.4587,379600.0
2008-05-21 16:00:00,15.88,15.9,15.88,15.9,4800.0,12.4587,12.4743,12.4587,12.4743,4800.0
2008-05-22 09:30:00,15.93,16.0,15.91,15.95,300800.0,12.4979,12.5528,12.4822,12.5136,300800.0
2008-05-22 10:00:00,15.95,16.0,15.94,15.98,534800.0,12.5136,12.5528,12.5057,12.5371,534800.0
2008-05-22 10:30:00,15.99,16.07,15.99,16.02,656000.0,12.545,12.6077,12.545,12.5685,656000.0
2008-05-22 11:00:00,16.02,16.03,16.0,16.02,461200.0,12.5685,12.5763,12.5528,12.5685,461200.0
2008-05-22 11:30:00,16.02,16.02,15.95,15.97,555600.0,12.5685,12.5685,12.5136,12.5293,555600.0
2008-05-22 12:00:00,15.96,15.99,15.96,15.99,110000.0,12.5214,12.545,12.5214,12.545,110000.0
2008-05-22 12:30:00,15.99,16.04,15.98,16.01,705600.0,12.545,12.5842,12.5371,12.5606,705600.0
2008-05-22 13:00:00,16.01,16.02,15.99,16.01,365600.0,12.5606,12.5685,12.545,12.5606,365600.0
2008-05-22 13:30:00,16.0,16.08,16.0,16.06,234800.0,12.5528,12.6156,12.5528,12.5999,234800.0
2008-05-22 14:00:00,16.05,16.07,15.98,15.99,322800.0,12.592,12.6077,12.5371,12.545,322800.0
2008-05-22 14:30:00,15.99,16.01,15.97,16.0,127600.0,12.545,12.5606,12.5293,12.5528,127600.0
2008-05-22 15:00:00,16.0,16.01,15.92,15.93,190800.0,12.5528,12.5606,12.49,12.4979,190800.0
2008-05-22 15:30:00,15.93,16.0,15.92,16.0,393600.0,12.4979,12.5528,12.49,12.5528,393600.0
2008-05-22 16:00:00,15.99,15.99,15.99,15.99,400.0,12.545,12.545,12.545,12.545,400.0
2008-05-23 09:30:00,15.96,15.96,15.8,15.83,212800.0,12.5214,12.5214,12.3959,12.4194,212800.0
2008-05-23 10:00:00,15.83,15.86,15.78,15.78,386000.0,12.4194,12.443,12.3802,12.3802,386000.0
2008-05-23 10:30:00,15.77,15.79,15.7,15.77,343600.0,12.3724,12.388,12.3174,12.3724,343600.0
2008-05-23 11:00:00,15.78,15.78,15.7,15.72,242400.0,12.3802,12.3802,12.3174,12.3331,242400.0
2008-05-23 11:30:00,15.72,15.79,15.7,15.79,157600.0,12.3331,12.388,12.3174,12.388,157600.0
2008-05-23 12:00:00,15.79,15.83,15.79,15.81,166800.0,12.388,12.4194,12.388,12.4037,166800.0
2008-05-23 12:30:00,15.81,15.81,15.75,15.76,598800.0,12.4037,12.4037,12.3567,12.3645,598800.0
2008-05-23 13:00:00,15.76,15.79,15.75,15.79,366800.0,12.3645,12.388,12.3567,12.388,366800.0
2008-05-23 13:30:00,15.79,15.83,15.74,15.74,272800.0,12.388,12.4194,12.3488,12.3488,272800.0
2008-05-23 14:00:00,15.74,15.83,15.74,15.83,305600.0,12.3488,12.4194,12.3488,12.4194,305600.0
2008-05-23 14:30:00,15.83,15.86,15.79,15.83,219200.0,12.4194,12.443,12.388,12.4194,219200.0
2008-05-23 15:00:00,15.82,15.87,15.8,15.86,481200.0,12.4116,12.4508,12.3959,12.443,481200.0
2008-05-23 15:30:00,15.86,15.87,15.83,15.83,508800.0,12.443,12.4508,12.4194,12.4194,508800.0
2008-05-27 09:30:00,15.85,15.98,15.83,15.96,820400.0,12.4351,12.5371,12.4194,12.5214,820400.0
2008-05-27 10:00:00,15.95,16.05,15.94,16.0,354400.0,12.5136,12.592,12.5057,12.5528,354400.0
2008-05-27 10:30:00,16.01,16.02,15.96,15.98,76400.0,12.5606,12.5685,12.5214,12.5371,76400.0
2008-05-27 11:00:00,15.97,15.99,15.9,15.91,272400.0,12.5293,12.545,12.4743,12.4822,272400.0
2008-05-27 11:30:00,15.91,15.92,15.87,15.87,127200.0,12.4822,12.49,12.4508,12.4508,127200.0
2008-05-27 12:00:00,15.87,15.9,15.86,15.9,102000.0,12.4508,12.4743,12.443,12.4743,102000.0
2008-05-27 12:30:00,15.9,15.93,15.9,15.92,95200.0,12.4743,12.4979,12.4743,12.49,95200.0
2008-05-27 13:00:00,15.93,15.94,15.9,15.93,64000.0,12.4979,12.5057,12.4743,12.4979,64000.0
2008-05-27 13:30:00,15.94,15.96,15.92,15.96,208800.0,12.5057,12.5214,12.49,12.5214,208800.0
2008-05-27 14:00:00,15.96,15.98,15.94,15.96,188000.0,12.5214,12.5371,12.5057,12.5214,188000.0
2008-05-27 14:30:00,15.96,16.03,15.96,16.01,390000.0,12.5214,12.5763,12.5214,12.5606,390000.0
2008-05-27 15:00:00,16.02,16.03,15.99,16.01,340000.0,12.5685,12.5763,12.545,12.5606,340000.0
2008-05-27 15:30:00,16.02,16.04,16.0,16.03,508800.0,12.5685,12.5842,12.5528,12.5763,508800.0
2008-05-27 16:00:00,16.05,16.05,16.02,16.02,260000.0,12.592,12.592,12.5685,12.5685,260000.0
2008-05-28 09:30:00,16.11,16.14,16.05,16.07,311600.0,12.6391,12.6626,12.592,12.6077,311600.0
2008-05-28 10:00:00,16.06,16.07,15.98,16.0,310800.0,12.5999,12.6077,12.5371,12.5528,310800.0
2008-05-28 10:30:00,16.0,16.06,16.0,16.05,370400.0,12.5528,12.5999,12.5528,12.592,370400.0
2008-05-28 11:00:00,16.05,16.05,15.97,15.98,600000.0,12.592,12.592,12.5293,12.5371,600000.0
2008-05-28 11:30:00,15.97,16.04,15.97,16.0,1331600.0,12.5293,12.5842,12.5293,12.5528,1331600.0
2008-05-28 12:00:00,16.01,16.05,15.96,16.04,1288000.0,12.5606,12.592,12.5214,12.5842,1288000.0
2008-05-28 12:30:00,16.03,16.04,16.01,16.04,152400.0,12.5763,12.5842,12.5606,12.5842,152400.0
2008-05-28 13:00:00,16.03,16.06,16.02,16.05,55600.0,12.5763,12.5999,12.5685,12.592,55600.0
2008-05-28 13:30:00,16.06,16.06,15.99,16.0,62800.0,12.5999,12.5999,12.545,12.5528,62800.0
2008-05-28 14:00:00,16.0,16.04,15.98,16.01,176400.0,12.5528,12.5842,12.5371,12.5606,176400.0
2008-05-28 14:30:00,16.01,16.05,16.0,16.03,167600.0,12.5606,12.592,12.5528,12.5763,167600.0
2008-05-28 15:00:00,16.03,16.1,16.03,16.09,268000.0,12.5763,12.6313,12.5763,12.6234,268000.0
2008-05-28 15:30:00,16.1,16.14,16.08,16.13,884800.0,12.6313,12.6626,12.6156,12.6548,884800.0
2008-05-28 16:00:00,16.13,16.13,16.12,16.12,6000.0,12.6548,12.6548,12.6469,12.6469,6000.0
2008-05-29 09:30:00,16.09,16.16,16.07,16.14,684000.0,12.6234,12.6783,12.6077,12.6626,684000.0
2008-05-29 10:00:00,16.14,16.2,16.11,16.18,621200.0,12.6626,12.7097,12.6391,12.694,621200.0
2008-05-29 10:30:00,16.18,16.22,16.11,16.2,893200.0,12.694,12.7254,12.6391,12.7097,893200.0
2008-05-29 11:00:00,16.19,16.22,16.18,16.21,1212400.0,12.7019,12.7254,12.694,12.7176,1212400.0
2008-05-29 11:30:00,16.21,16.27,16.2,16.25,289200.0,12.7176,12.7646,12.7097,12.7489,289200.0
2008-05-29 12:00:00,16.25,16.26,16.24,16.26,56400.0,12.7489,12.7568,12.7411,12.7568,56400.0
2008-05-29 12:30:00,16.26,16.36,16.26,16.35,458400.0,12.7568,12.8352,12.7568,12.8274,458400.0
2008-05-29 13:00:00,16.36,16.36,16.33,16.34,74400.0,12.8352,12.8352,12.8117,12.8195,74400.0
2008-05-29 13:30:00,16.34,16.35,16.32,16.34,234400.0,12.8195,12.8274,12.8039,12.8195,234400.0
2008-05-29 14:00:00,16.34,16.39,16.33,16.36,206800.0,12.8195,12.8588,12.8117,12.8352,206800.0
2008-05-29 14:30:00,16.36,16.36,16.29,16.3,118400.0,12.8352,12.8352,12.7803,12.7882,118400.0
2008-05-29 15:00:00,16.29,16.3,16.22,16.24,130000.0,12.7803,12.7882,12.7254,12.7411,130000.0
2008-05-29 15:30:00,16.24,16.28,16.23,16.26,496000.0,12.7411,12.7725,12.7332,12.7568,496000.0
2008-05-29 16:00:00,16.21,16.28,16.21,16.24,332800.0,12.7176,12.7725,12.7176,12.7411,332800.0
2008-05-30 09:30:00,16.27,16.27,16.18,16.2,1388000.0,12.7646,12.7646,12.694,12.7097,1388000.0
2008-05-30 10:00:00,16.2,16.27,16.18,16.26,360000.0,12.7097,12.7646,12.694,12.7568,360000.0
2008-05-30 10:30:00,16.26,16.26,16.22,16.24,189200.0,12.7568,12.7568,12.7254,12.7411,189200.0
2008-05-30 11:00:00,16.24,16.25,16.2,16.21,698400.0,12.7411,12.7489,12.7097,12.7176,698400.0
2008-05-30 11:30:00,16.21,16.25,16.21,16.24,326400.0,12.7176,12.7489,12.7176,12.7411,326400.0
2008-05-30 12:00:00,16.24,16.25,16.23,16.25,164800.0,12.7411,12.7489,12.7332,12.7489,164800.0
2008-05-30 12:30:00,16.25,16.26,16.24,16.24,176800.0,12.7489,12.7568,12.7411,12.7411,176800.0
2008-05-30 13:00:00,16.24,16.25,16.22,16.25,98800.0,12.7411,12.7489,12.7254,12.7489,98800.0
2008-05-30 13:30:00,16.25,16.28,16.24,16.28,211600.0,12.7489,12.7725,12.7411,12.7725,211600.0
2008-05-30 14:00:00,16.27,16.28,16.25,16.27,222400.0,12.7646,12.7725,12.7489,12.7646,222400.0
2008-05-30 14:30:00,16.27,16.32,16.27,16.31,247600.0,12.7646,12.8039,12.7646,12.796,247600.0
2008-05-30 15:00:00,16.3,16.32,16.26,16.29,458400.0,12.7882,12.8039,12.7568,12.7803,458400.0
2008-05-30 15:30:00,16.29,16.34,16.28,16.31,2350000.0,12.7803,12.8195,12.7725,12.796,2350000.0
2008-06-02 09:30:00,16.31,16.31,16.11,16.13,540800.0,12.796,12.796,12.6391,12.6548,540800.0
2008-06-02 10:00:00,16.13,16.16,16.08,16.13,442000.0,12.6548,12.6783,12.6156,12.6548,442000.0
2008-06-02 10:30:00,16.12,16.16,16.11,16.16,272800.0,12.6469,12.6783,12.6391,12.6783,272800.0
2008-06-02 11:00:00,16.16,16.16,16.13,16.13,383600.0,12.6783,12.6783,12.6548,12.6548,383600.0
2008-06-02 11:30:00,16.13,16.14,16.11,16.14,224800.0,12.6548,12.6626,12.6391,12.6626,224800.0
2008-06-02 12:00:00,16.12,16.15,16.12,16.12,244000.0,12.6469,12.6705,12.6469,12.6469,244000.0
2008-06-02 12:30:00,16.12,16.13,16.0,16.02,679600.0,12.6469,12.6548,12.5528,12.5685,679600.0
2008-06-02 13:00:00,16.02,16.03,16.0,16.03,404000.0,12.5685,12.5763,12.5528,12.5763,404000.0
2008-06-02 13:30:00,16.03,16.08,16.02,16.08,394800.0,12.5763,12.6156,12.5685,12.6156,394800.0
2008-06-02 14:00:00,16.08,16.11,16.07,16.1,461200.0,12.6156,12.6391,12.6077,12.6313,461200.0
2008-06-02 14:30:00,16.1,16.12,16.07,16.08,251600.0,12.6313,12.6469,12.6077,12.6156,251600.0
2008-06-02 15:00:00,16.08,16.12,16.04,16.11,656000.0,12.6156,12.6469,12.5842,12.6391,656000.0
2008-06-02 15:30:00,16.11,16.21,16.1,16.2,760000.0,12.6391,12.7176,12.6313,12.7097,760000.0
2008-06-03 09:30:00,16.25,16.25,16.2,16.22,338800.0,12.7489,12.7489,12.7097,12.7254,338800.0
2008-06-03 10:00:00,16.22,16.3,16.22,16.25,1090400.0,12.7254,12.7882,12.7254,12.7489,1090400.0
2008-06-03 10:30:00,16.25,16.27,16.23,16.25,697600.0,12.7489,12.7646,12.7332,12.7489,697600.0
2008-06-03 11:00:00,16.25,16.27,16.24,16.25,202800.0,12.7489,12.7646,12.7411,12.7489,202800.0
2008-06-03 11:30:00,16.26,16.28,16.25,16.27,151200.0,12.7568,12.7725,12.7489,12.7646,151200.0
2008-06-03 12:00:00,16.28,16.28,16.24,16.24,137200.0,12.7725,12.7725,12.7411,12.7411,137200.0
2008-06-03 12:30:00,16.23,16.24,16.22,16.23,74400.0,12.7332,12.7411,12.7254,12.7332,74400.0
2008-06-03 13:00:00,16.23,16.24,16.19,16.19,152800.0,12.7332,12.7411,12.7019,12.7019,152800.0
2008-06-03 13:30:00,16.19,16.19,16.07,16.1,420000.0,12.7019,12.7019,12.6077,12.6313,420000.0
2008-06-03 14:00:00,16.09,16.09,15.99,16.01,432800.0,12.6234,12.6234,12.545,12.5606,432800.0
2008-06-03 14:30:00,16.02,16.06,15.99,16.06,240000.0,12.5685,12.5999,12.545,12.5999,240000.0
2008-06-03 15:00:00,16.06,16.15,16.04,16.14,447600.0,12.5999,12.6705,12.5842,12.6626,447600.0
2008-06-03 15:30:00,16.14,16.16,16.12,16.13,401600.0,12.6626,12.6783,12.6469,12.6548,401600.0
2008-06-03 16:00:00,16.15,16.15,16.14,16.14,52400.0,12.6705,12.6705,12.6626,12.6626,52400.0
2008-06-04 09:30:00,16.1,16.16,16.05,16.12,177200.0,12.6313,12.6783,12.592,12.6469,177200.0
2008-06-04 10:00:00,16.12,16.17,16.11,16.16,703600.0,12.6469,12.6862,12.6391,12.6783,703600.0
2008-06-04 10:30:00,16.16,16.26,16.13,16.25,350800.0,12.6783,12.7568,12.6548,12.7489,350800.0
2008-06-04 11:00:00,16.25,16.33,16.24,16.32,215200.0,12.7489,12.8117,12.7411,12.8039,215200.0
2008-06-04 11:30:00,16.33,16.33,16.29,16.29,91600.0,12.8117,12.8117,12.7803,12.7803,91600.0
2008-06-04 12:00:00,16.29,16.36,16.29,16.36,94800.0,12.7803,12.8352,12.7803,12.8352,94800.0
2008-06-04 12:30:00,16.36,16.37,16.32,16.32,216400.0,12.8352,12.8431,12.8039,12.8039,216400.0
2008-06-04 13:00:00,16.32,16.34,16.29,16.33,224800.0,12.8039,12.8195,12.7803,12.8117,224800.0
2008-06-04 13:30:00,16.33,16.35,16.31,16.34,196000.0,12.8117,12.8274,12.796,12.8195,196000.0
2008-06-04 14:00:00,16.34,16.35,16.22,16.24,1374400.0,12.8195,12.8274,12.7254,12.7411,1374400.0
2008-06-04 14:30:00,16.24,16.29,16.16,16.18,362000.0,12.7411,12.7803,12.6783,12.694,362000.0
2008-06-04 15:00:00,16.17,16.26,16.16,16.22,1676000.0,12.6862,12.7568,12.6783,12.7254,1676000.0
2008-06-04 15:30:00,16.22,16.25,16.19,16.22,344000.0,12.7254,12.7489,12.7019,12.7254,344000.0
2008-06-04 16:00:00,16.22,16.23,16.21,16.23,77200.0,12.7254,12.7332,12.7176,12.7332,77200.0
2008-06-05 09:30:00,16.29,16.4,16.25,16.39,428800.0,12.7803,12.8666,12.7489,12.8588,428800.0
2008-06-05 10:00:00,16.39,16.5,16.36,16.47,557200.0,12.8588,12.9451,12.8352,12.9215,557200.0
2008-06-05 10:30:00,16.47,16.49,16.45,16.46,227200.0,12.9215,12.9372,12.9058,12.9137,227200.0
2008-06-05 11:00:00,16.46,16.47,16.43,16.45,334800.0,12.9137,12.9215,12.8902,12.9058,334800.0
2008-06-05 11:30:00,16.44,16.45,16.43,16.44,414400.0,12.898,12.9058,12.8902,12.898,414400.0
2008-06-05 12:00:00,16.44,16.5,16.43,16.49,999600.0,12.898,12.9451,12.8902,12.9372,999600.0
2008-06-05 12:30:00,16.5,16.55,16.5,16.53,310400.0,12.9451,12.9843,12.9451,12.9686,310400.0
2008-06-05 13:00:00,16.54,16.55,16.52,16.54,314400.0,12.9765,12.9843,12.9608,12.9765,314400.0
2008-06-05 13:30:00,16.54,16.56,16.53,16.54,473600.0,12.9765,12.9921,12.9686,12.9765,473600.0
2008-06-05 14:00:00,16.53,16.53,16.44,16.45,362400.0,12.9686,12.9686,12.898,12.9058,362400.0
2008-06-05 14:30:00,16.46,16.55,16.45,16.55,326000.0,12.9137,12.9843,12.9058,12.9843,326000.0
2008-06-05 15:00:00,16.54,16.58,16.53,16.55,411200.0,12.9765,13.0078,12.9686,12.9843,411200.0
2008-06-05 15:30:00,16.56,16.62,16.55,16.61,987200.0,12.9921,13.0392,12.9843,13.0314,987200.0
2008-06-05 16:00:00,16.64,16.64,16.61,16.63,28400.0,13.0549,13.0549,13.0314,13.0471,28400.0
2008-06-06 09:30:00,16.55,16.55,16.41,16.42,416800.0,12.9843,12.9843,12.8745,12.8823,416800.0
2008-06-06 10:00:00,16.4,16.41,16.28,16.32,434000.0,12.8666,12.8745,12.7725,12.8039,434000.0
2008-06-06 10:30:00,16.32,16.38,16.31,16.36,267200.0,12.8039,12.8509,12.796,12.8352,267200.0
2008-06-06 11:00:00,16.35,16.35,16.25,16.26,213600.0,12.8274,12.8274,12.7489,12.7568,213600.0
2008-06-06 11:30:00,16.27,16.34,16.25,16.34,1087200.0,12.7646,12.8195,12.7489,12.8195,1087200.0
2008-06-06 12:00:00,16.34,16.35,16.3,16.31,154800.0,12.8195,12.8274,12.7882,12.796,154800.0
2008-06-06 12:30:00,16.31,16.37,16.31,16.32,138000.0,12.796,12.8431,12.796,12.8039,138000.0
2008-06-06 13:00:00,16.32,16.33,16.25,16.28,410400.0,12.8039,12.8117,12.7489,12.7725,410400.0
2008-06-06 13:30:00,16.28,16.31,16.24,16.27,1630400.0,12.7725,12.796,12.7411,12.7646,1630400.0
2008-06-06 14:00:00,16.26,16.27,16.18,16.24,1411600.0,12.7568,12.7646,12.694,12.7411,1411600.0
2008-06-06 14:30:00,16.25,16.26,16.19,16.2,252400.0,12.7489,12.7568,12.7019,12.7097,252400.0
2008-06-06 15:00:00,16.19,16.33,16.19,16.25,505200.0,12.7019,12.8117,12.7019,12.7489,505200.0
2008-06-06 15:30:00,16.25,16.26,16.11,16.11,837600.0,12.7489,12.7568,12.6391,12.6391,837600.0
2008-06-09 09:30:00,16.17,16.17,15.98,16.1,481200.0,12.6862,12.6862,12.5371,12.6313,481200.0
2008-06-09 10:00:00,16.11,16.23,16.07,16.16,1614800.0,12.6391,12.7332,12.6077,12.6783,1614800.0
2008-06-09 10:30:00,16.17,16.19,16.09,16.1,983600.0,12.6862,12.7019,12.6234,12.6313,983600.0
2008-06-09 11:00:00,16.1,16.12,16.07,16.11,268000.0,12.6313,12.6469,12.6077,12.6391,268000.0
2008-06-09 11:30:00,16.11,16.14,16.08,16.1,166400.0,12.6391,12.6626,12.6156,12.6313,166400.0
2008-06-09 12:00:00,16.1,16.11,16.07,16.1,70400.0,12.6313,12.6391,12.6077,12.6313,70400.0
2008-06-09 12:30:00,16.1,16.14,16.1,16.13,63600.0,12.6313,12.6626,12.6313,12.6548,63600.0
2008-06-09 13:00:00,16.14,16.14,16.01,16.05,240800.0,12.6626,12.6626,12.5606,12.592,240800.0
2008-06-09 13:30:00,16.06,16.06,15.97,15.99,167200.0,12.5999,12.5999,12.5293,12.545,167200.0
2008-06-09 14:00:00,15.98,15.99,15.9,15.98,314000.0,12.5371,12.545,12.4743,12.5371,314000.0
2008-06-09 14:30:00,15.98,16.04,15.96,15.98,1108000.0,12.5371,12.5842,12.5214,12.5371,1108000.0
2008-06-09 15:00:00,15.98,16.0,15.93,15.95,452000.0,12.5371,12.5528,12.4979,12.5136,452000.0
2008-06-09 15:30:00,15.96,16.08,15.96,16.07,1336400.0,12.5214,12.6156,12.5214,12.6077,1336400.0
2008-06-10 09:30:00,15.97,15.97,15.9,15.94,1331600.0,12.5293,12.5293,12.4743,12.5057,1331600.0
2008-06-10 10:00:00,15.94,16.05,15.93,16.01,218800.0,12.5057,12.592,12.4979,12.5606,218800.0
2008-06-10 10:30:00,16.0,16.03,15.97,16.0,171200.0,12.5528,12.5763,12.5293,12.5528,171200.0
2008-06-10 11:00:00,16.0,16.04,15.95,15.96,291600.0,12.5528,12.5842,12.5136,12.5214,291600.0
2008-06-10 11:30:00,15.96,16.0,15.93,15.96,793200.0,12.5214,12.5528,12.4979,12.5214,793200.0
2008-06-10 12:00:00,15.96,16.04,15.94,16.02,361600.0,12.5214,12.5842,12.5057,12.5685,361600.0
2008-06-10 12:30:00,16.04,16.06,16.02,16.03,139600.0,12.5842,12.5999,12.5685,12.5763,139600.0
2008-06-10 13:00:00,16.03,16.09,16.02,16.08,127600.0,12.5763,12.6234,12.5685,12.6156,127600.0
2008-06-10 13:30:00,16.08,16.08,16.0,16.0,70000.0,12.6156,12.6156,12.5528,12.5528,70000.0
2008-06-10 14:00:00,16.01,16.01,15.9,15.96,835600.0,12.5606,12.5606,12.4743,12.5214,835600.0
2008-06-10 14:30:00,15.96,16.02,15.95,16.02,1219200.0,12.5214,12.5685,12.5136,12.5685,1219200.0
2008-06-10 15:00:00,16.02,16.04,16.0,16.03,708000.0,12.5685,12.5842,12.5528,12.5763,708000.0
2008-06-10 15:30:00,16.02,16.05,15.98,16.0,261600.0,12.5685,12.592,12.5371,12.5528,261600.0
2008-06-10 16:00:00,16.0,16.0,15.99,15.99,35600.0,12.5528,12.5528,12.545,12.545,35600.0
2008-06-11 09:30:00,15.97,15.98,15.86,15.86,585200.0,12.5293,12.5371,12.443,12.443,585200.0
2008-06-11 10:00:00,15.86,15.87,15.75,15.76,369600.0,12.443,12.4508,12.3567,12.3645,369600.0
2008-06-11 10:30:00,15.76,15.9,15.76,15.89,370000.0,12.3645,12.4743,12.3645,12.4665,370000.0
2008-06-11 11:00:00,15.88,15.89,15.8,15.8,147600.0,12.4587,12.4665,12.3959,12.3959,147600.0
2008-06-11 11:30:00,15.8,15.87,15.8,15.86,170000.0,12.3959,12.4508,12.3959,12.443,170000.0
2008-06-11 12:00:00,15.85,15.86,15.81,15.81,159200.0,12.4351,12.443,12.4037,12.4037,159200.0
2008-06-11 12:30:00,15.81,15.83,15.78,15.78,114000.0,12.4037,12.4194,12.3802,12.3802,114000.0
2008-06-11 13:00:00,15.78,15.82,15.78,15.81,417600.0,12.3802,12.4116,12.3802,12.4037,417600.0
2008-06-11 13:30:00,15.81,15.81,15.76,15.8,163200.0,12.4037,12.4037,12.3645,12.3959,163200.0
2008-06-11 14:00:00,15.8,15.86,15.78,15.83,370000.0,12.3959,12.443,12.3802,12.4194,370000.0
2008-06-11 14:30:00,15.84,15.84,15.79,15.8,6074400.0,12.4273,12.4273,12.388,12.3959,6074400.0
2008-06-11 15:00:00,15.79,15.82,15.74,15.78,109600.0,12.388,12.4116,12.3488,12.3802,109600.0
2008-06-11 15:30:00,15.78,15.79,15.69,15.7,1317200.0,12.3802,12.388,12.3096,12.3174,1317200.0
2008-06-11 16:00:00,15.68,15.78,15.68,15.72,135600.0,12.3017,12.3802,12.3017,12.3331,135600.0
2008-06-12 09:30:00,15.82,15.97,15.76,15.94,388000.0,12.4116,12.5293,12.3645,12.5057,388000.0
2008-06-12 10:00:00,15.94,15.95,15.85,15.87,226400.0,12.5057,12.5136,12.4351,12.4508,226400.0
2008-06-12 10:30:00,15.87,15.9,15.84,15.86,208000.0,12.4508,12.4743,12.4273,12.443,208000.0
2008-06-12 11:00:00,15.88,15.95,15.88,15.91,210400.0,12.4587,12.5136,12.4587,12.4822,210400.0
2008-06-12 11:30:00,15.92,15.93,15.88,15.9,142000.0,12.49,12.4979,12.4587,12.4743,142000.0
2008-06-12 12:00:00,15.9,15.92,15.89,15.89,228000.0,12.4743,12.49,12.4665,12.4665,228000.0
2008-06-12 12:30:00,15.9,15.9,15.88,15.88,191200.0,12.4743,12.4743,12.4587,12.4587,191200.0
2008-06-12 13:00:00,15.88,15.9,15.85,15.88,134000.0,12.4587,12.4743,12.4351,12.4587,134000.0
2008-06-12 13:30:00,15.88,15.88,15.81,15.83,272000.0,12.4587,12.4587,12.4037,12.4194,272000.0
2008-06-12 14:00:00,15.83,15.84,15.8,15.8,203200.0,12.4194,12.4273,12.3959,12.3959,203200.0
2008-06-12 14:30:00,15.81,15.83,15.75,15.79,255600.0,12.4037,12.4194,12.3567,12.388,255600.0
2008-06-12 15:00:00,15.79,15.79,15.66,15.68,630800.0,12.388,12.388,12.286,12.3017,630800.0
2008-06-12 15:30:00,15.68,15.74,15.68,15.71,890800.0,12.3017,12.3488,12.3017,12.3253,890800.0
2008-06-12 16:00:00,15.7,15.72,15.7,15.72,59200.0,12.3174,12.3331,12.3174,12.3331,59200.0
2008-06-13 09:30:00,15.88,15.92,15.81,15.92,534000.0,12.4587,12.49,12.4037,12.49,534000.0
2008-06-13 10:00:00,15.91,15.96,15.89,15.95,293600.0,12.4822,12.5214,12.4665,12.5136,293600.0
2008-06-13 10:30:00,15.95,15.96,15.87,15.9,182800.0,12.5136,12.5214,12.4508,12.4743,182800.0
2008-06-13 11:00:00,15.9,15.93,15.9,15.93,263200.0,12.4743,12.4979,12.4743,12.4979,263200.0
2008-06-13 11:30:00,15.92,15.92,15.9,15.91,157600.0,12.49,12.49,12.4743,12.4822,157600.0
2008-06-13 12:00:00,15.9,15.92,15.9,15.9,137200.0,12.4743,12.49,12.4743,12.4743,137200.0
2008-06-13 12:30:00,15.9,15.92,15.86,15.88,192000.0,12.4743,12.49,12.443,12.4587,192000.0
2008-06-13 13:00:00,15.88,15.91,15.84,15.88,115200.0,12.4587,12.4822,12.4273,12.4587,115200.0
2008-06-13 13:30:00,15.87,15.88,15.8,15.83,137200.0,12.4508,12.4587,12.3959,12.4194,137200.0
2008-06-13 14:00:00,15.83,15.89,15.82,15.85,199200.0,12.4194,12.4665,12.4116,12.4351,199200.0
2008-06-13 14:30:00,15.84,15.89,15.83,15.89,86400.0,12.4273,12.4665,12.4194,12.4665,86400.0
2008-06-13 15:00:00,15.9,15.92,15.89,15.89,154800.0,12.4743,12.49,12.4665,12.4665,154800.0
2008-06-13 15:30:00,15.9,16.02,15.88,16.01,548400.0,12.4743,12.5685,12.4587,12.5606,548400.0
2008-06-16 09:30:00,15.97,16.04,15.94,15.99,355200.0,12.5293,12.5842,12.5057,12.545,355200.0
2008-06-16 10:00:00,15.98,16.05,15.96,16.03,392800.0,12.5371,12.592,12.5214,12.5763,392800.0
2008-06-16 10:30:00,16.03,16.14,16.02,16.13,812800.0,12.5763,12.6626,12.5685,12.6548,812800.0
2008-06-16 11:00:00,16.13,16.13,16.09,16.11,665200.0,12.6548,12.6548,12.6234,12.6391,665200.0
2008-06-16 11:30:00,16.1,16.13,16.1,16.11,335600.0,12.6313,12.6548,12.6313,12.6391,335600.0
2008-06-16 12:00:00,16.12,16.12,16.08,16.11,226000.0,12.6469,12.6469,12.6156,12.6391,226000.0
2008-06-16 12:30:00,16.11,16.15,16.1,16.13,264400.0,12.6391,12.6705,12.6313,12.6548,264400.0
2008-06-16 13:00:00,16.13,16.15,16.07,16.15,299600.0,12.6548,12.6705,12.6077,12.6705,299600.0
2008-06-16 13:30:00,16.15,16.19,16.14,16.17,285600.0,12.6705,12.7019,12.6626,12.6862,285600.0
2008-06-16 14:00:00,16.16,16.17,16.15,16.15,212000.0,12.6783,12.6862,12.6705,12.6705,212000.0
2008-06-16 14:30:00,16.15,16.2,16.15,16.2,284000.0,12.6705,12.7097,12.6705,12.7097,284000.0
2008-06-16 15:00:00,16.2,16.21,16.17,16.18,249600.0,12.7097,12.7176,12.6862,12.694,249600.0
2008-06-16 15:30:00,16.18,16.21,16.15,16.17,1191200.0,12.694,12.7176,12.6705,12.6862,1191200.0
2008-06-17 09:30:00,16.24,16.24,16.09,16.11,1450400.0,12.7411,12.7411,12.6234,12.6391,1450400.0
2008-06-17 10:00:00,16.11,16.15,16.08,16.09,1941600.0,12.6391,12.6705,12.6156,12.6234,1941600.0
2008-06-17 10:30:00,16.09,16.16,16.08,16.14,441600.0,12.6234,12.6783,12.6156,12.6626,441600.0
2008-06-17 11:00:00,16.14,16.17,16.11,16.12,458400.0,12.6626,12.6862,12.6391,12.6469,458400.0
2008-06-17 11:30:00,16.11,16.14,16.11,16.12,450000.0,12.6391,12.6626,12.6391,12.6469,450000.0
2008-06-17 12:00:00,16.12,16.15,16.11,16.13,327600.0,12.6469,12.6705,12.6391,12.6548,327600.0
2008-06-17 12:30:00,16.13,16.15,16.1,16.13,373200.0,12.6548,12.6705,12.6313,12.6548,373200.0
2008-06-17 13:00:00,16.13,16.19,16.11,16.18,532800.0,12.6548,12.7019,12.6391,12.694,532800.0
2008-06-17 13:30:00,16.18,16.19,16.17,16.19,1362400.0,12.694,12.7019,12.6862,12.7019,1362400.0
2008-06-17 14:00:00,16.18,16.2,16.13,16.14,569200.0,12.694,12.7097,12.6548,12.6626,569200.0
2008-06-17 14:30:00,16.14,16.18,16.11,16.17,1425200.0,12.6626,12.694,12.6391,12.6862,1425200.0
2008-06-17 15:00:00,16.17,16.17,16.1,16.12,831600.0,12.6862,12.6862,12.6313,12.6469,831600.0
2008-06-17 15:30:00,16.12,16.14,16.1,16.12,865200.0,12.6469,12.6626,12.6313,12.6469,865200.0
2008-06-17 16:00:00,16.09,16.12,16.09,16.1,4800.0,12.6234,12.6469,12.6234,12.6313,4800.0
2008-06-18 09:30:00,16.02,16.05,15.96,15.97,361600.0,12.5685,12.592,12.5214,12.5293,361600.0
2008-06-18 10:00:00,15.97,16.0,15.95,15.98,327600.0,12.5293,12.5528,12.5136,12.5371,327600.0
2008-06-18 10:30:00,15.98,15.99,15.87,15.88,425200.0,12.5371,12.545,12.4508,12.4587,425200.0
2008-06-18 11:00:00,15.89,15.96,15.89,15.94,332800.0,12.4665,12.5214,12.4665,12.5057,332800.0
2008-06-18 11:30:00,15.94,16.06,15.94,16.03,337200.0,12.5057,12.5999,12.5057,12.5763,337200.0
2008-06-18 12:00:00,16.03,16.03,15.99,16.0,331600.0,12.5763,12.5763,12.545,12.5528,331600.0
2008-06-18 12:30:00,16.0,16.02,15.94,15.96,208000.0,12.5528,12.5685,12.5057,12.5214,208000.0
2008-06-18 13:00:00,15.96,15.96,15.9,15.92,382400.0,12.5214,12.5214,12.4743,12.49,382400.0
2008-06-18 13:30:00,15.92,15.94,15.9,15.93,522800.0,12.49,12.5057,12.4743,12.4979,522800.0
2008-06-18 14:00:00,15.93,15.97,15.89,15.91,467200.0,12.4979,12.5293,12.4665,12.4822,467200.0
2008-06-18 14:30:00,15.9,15.99,15.9,15.99,556400.0,12.4743,12.545,12.4743,12.545,556400.0
2008-06-18 15:00:00,15.99,16.04,15.96,16.01,935200.0,12.545,12.5842,12.5214,12.5606,935200.0
2008-06-18 15:30:00,16.0,16.01,15.95,16.0,741600.0,12.5528,12.5606,12.5136,12.5528,741600.0
2008-06-18 16:00:00,16.0,16.0,16.0,16.0,1200.0,12.5528,12.5528,12.5528,12.5528,1200.0
2008-06-19 09:30:00,15.97,16.04,15.94,15.97,265600.0,12.5293,12.5842,12.5057,12.5293,265600.0
2008-06-19 10:00:00,15.97,15.97,15.9,15.95,380000.0,12.5293,12.5293,12.4743,12.5136,380000.0
2008-06-19 10:30:00,15.95,16.02,15.95,16.02,255200.0,12.5136,12.5685,12.5136,12.5685,255200.0
2008-06-19 11:00:00,16.02,16.05,15.9,15.94,352800.0,12.5685,12.592,12.4743,12.5057,352800.0
2008-06-19 11:30:00,15.94,15.96,15.92,15.95,120000.0,12.5057,12.5214,12.49,12.5136,120000.0
2008-06-19 12:00:00,15.94,16.04,15.94,16.02,1226000.0,12.5057,12.5842,12.5057,12.5685,1226000.0
2008-06-19 12:30:00,16.02,16.07,16.01,16.02,673200.0,12.5685,12.6077,12.5606,12.5685,673200.0
2008-06-19 13:00:00,16.01,16.04,15.99,16.03,251600.0,12.5606,12.5842,12.545,12.5763,251600.0
2008-06-19 13:30:00,16.03,16.05,15.99,16.01,172400.0,12.5763,12.592,12.545,12.5606,172400.0
2008-06-19 14:00:00,16.01,16.05,15.98,16.05,141200.0,12.5606,12.592,12.5371,12.592,141200.0
2008-06-19 14:30:00,16.04,16.1,16.04,16.08,396400.0,12.5842,12.6313,12.5842,12.6156,396400.0
2008-06-19 15:00:00,16.09,16.12,16.05,16.07,292800.0,12.6234,12.6469,12.592,12.6077,292800.0
2008-06-19 15:30:00,16.07,16.13,16.05,16.13,473200.0,12.6077,12.6548,12.592,12.6548,473200.0
2008-06-19 16:00:00,16.12,16.12,16.12,16.12,400.0,12.6469,12.6469,12.6469,12.6469,400.0
2008-06-20 09:30:00,16.05,16.08,15.99,16.04,2060800.0,12.592,12.6156,12.545,12.5842,2060800.0
2008-06-20 10:00:00,16.04,16.04,15.84,15.9,1731600.0,12.5842,12.5842,12.4273,12.4743,1731600.0
2008-06-20 10:30:00,15.9,15.9,15.8,15.86,960800.0,12.4743,12.4743,12.3959,12.443,960800.0
2008-06-20 11:00:00,15.86,15.95,15.86,15.94,543200.0,12.443,12.5136,12.443,12.5057,543200.0
2008-06-20 11:30:00,15.94,15.98,15.93,15.94,310800.0,12.5057,12.5371,12.4979,12.5057,310800.0
2008-06-20 12:00:00,15.93,15.94,15.86,15.89,167600.0,12.4979,12.5057,12.443,12.4665,167600.0
2008-06-20 12:30:00,15.88,15.93,15.88,15.92,134000.0,12.4587,12.4979,12.4587,12.49,134000.0
2008-06-20 13:00:00,15.92,15.95,15.79,15.8,273600.0,12.49,12.5136,12.388,12.3959,273600.0
2008-06-20 13:30:00,15.8,15.85,15.75,15.82,1163200.0,12.3959,12.4351,12.3567,12.4116,1163200.0
2008-06-20 14:00:00,15.82,15.83,15.77,15.82,1422400.0,12.4116,12.4194,12.3724,12.4116,1422400.0
2008-06-20 14:30:00,15.81,15.82,15.76,15.77,828400.0,12.4037,12.4116,12.3645,12.3724,828400.0
2008-06-20 15:00:00,15.77,15.83,15.77,15.79,800800.0,12.3724,12.4194,12.3724,12.388,800800.0
2008-06-20 15:30:00,15.78,15.89,15.78,15.87,2335600.0,12.3802,12.4665,12.3802,12.4508,2335600.0
2008-06-23 09:30:00,15.97,15.99,15.87,15.87,1216800.0,12.5293,12.545,12.4508,12.4508,1216800.0
2008-06-23 10:00:00,15.87,15.9,15.83,15.9,211200.0,12.4508,12.4743,12.4194,12.4743,211200.0
2008-06-23 10:30:00,15.89,15.94,15.81,15.84,976400.0,12.4665,12.5057,12.4037,12.4273,976400.0
2008-06-23 11:00:00,15.83,15.85,15.77,15.81,562000.0,12.4194,12.4351,12.3724,12.4037,562000.0
2008-06-23 11:30:00,15.81,15.84,15.78,15.83,182400.0,12.4037,12.4273,12.3802,12.4194,182400.0
2008-06-23 12:00:00,15.83,15.84,15.76,15.79,492400.0,12.4194,12.4273,12.3645,12.388,492400.0
2008-06-23 12:30:00,15.79,15.82,15.78,15.81,110000.0,12.388,12.4116,12.3802,12.4037,110000.0
2008-06-23 13:00:00,15.82,15.85,15.8,15.83,226000.0,12.4116,12.4351,12.3959,12.4194,226000.0
2008-06-23 13:30:00,15.83,15.88,15.82,15.88,789600.0,12.4194,12.4587,12.4116,12.4587,789600.0
2008-06-23 14:00:00,15.88,15.88,15.81,15.83,465600.0,12.4587,12.4587,12.4037,12.4194,465600.0
2008-06-23 14:30:00,15.82,15.84,15.77,15.79,300000.0,12.4116,12.4273,12.3724,12.388,300000.0
2008-06-23 15:00:00,15.79,15.8,15.71,15.75,1165600.0,12.388,12.3959,12.3253,12.3567,1165600.0
2008-06-23 15:30:00,15.75,15.76,15.71,15.72,1078400.0,12.3567,12.3645,12.3253,12.3331,1078400.0
2008-06-24 09:30:00,15.56,15.62,15.47,15.49,601200.0,12.2385,12.2857,12.1677,12.1835,601200.0
2008-06-24 10:00:00,15.49,15.52,15.41,15.47,388000.0,12.1835,12.2071,12.1205,12.1677,388000.0
2008-06-24 10:30:00,15.47,15.54,15.43,15.53,568400.0,12.1677,12.2228,12.1363,12.2149,568400.0
2008-06-24 11:00:00,15.53,15.61,15.53,15.58,549200.0,12.2149,12.2779,12.2149,12.2543,549200.0
2008-06-24 11:30:00,15.58,15.67,15.53,15.66,475600.0,12.2543,12.325,12.2149,12.3172,475600.0
2008-06-24 12:00:00,15.66,15.67,15.62,15.65,231200.0,12.3172,12.325,12.2857,12.3093,231200.0
2008-06-24 12:30:00,15.65,15.68,15.61,15.62,296800.0,12.3093,12.3329,12.2779,12.2857,296800.0
2008-06-24 13:00:00,15.62,15.63,15.59,15.59,232800.0,12.2857,12.2936,12.2621,12.2621,232800.0
2008-06-24 13:30:00,15.58,15.63,15.56,15.62,386400.0,12.2543,12.2936,12.2385,12.2857,386400.0
2008-06-24 14:00:00,15.62,15.66,15.62,15.64,236000.0,12.2857,12.3172,12.2857,12.3015,236000.0
2008-06-24 14:30:00,15.64,15.64,15.54,15.55,296400.0,12.3015,12.3015,12.2228,12.2307,296400.0
2008-06-24 15:00:00,15.57,15.58,15.52,15.54,532000.0,12.2464,12.2543,12.2071,12.2228,532000.0
2008-06-24 15:30:00,15.54,15.54,15.45,15.45,498400.0,12.2228,12.2228,12.152,12.152,498400.0
2008-06-24 16:00:00,15.44,15.47,15.44,15.47,2400.0,12.1441,12.1677,12.1441,12.1677,2400.0
2008-06-25 09:30:00,15.51,15.63,15.49,15.58,1690800.0,12.1992,12.2936,12.1835,12.2543,1690800.0
2008-06-25 10:00:00,15.57,15.62,15.57,15.61,263600.0,12.2464,12.2857,12.2464,12.2779,263600.0
2008-06-25 10:30:00,15.61,15.74,15.61,15.71,396000.0,12.2779,12.3801,12.2779,12.3565,396000.0
2008-06-25 11:00:00,15.71,15.73,15.68,15.7,1078000.0,12.3565,12.3722,12.3329,12.3486,1078000.0
2008-06-25 11:30:00,15.7,15.72,15.66,15.68,827200.0,12.3486,12.3644,12.3172,12.3329,827200.0
2008-06-25 12:00:00,15.67,15.7,15.65,15.7,222000.0,12.325,12.3486,12.3093,12.3486,222000.0
2008-06-25 12:30:00,15.7,15.71,15.65,15.65,268400.0,12.3486,12.3565,12.3093,12.3093,268400.0
2008-06-25 13:00:00,15.64,15.68,15.64,15.66,246800.0,12.3015,12.3329,12.3015,12.3172,246800.0
2008-06-25 13:30:00,15.65,15.67,15.64,15.65,67600.0,12.3093,12.325,12.3015,12.3093,67600.0
2008-06-25 14:00:00,15.65,15.72,15.6,15.6,1497600.0,12.3093,12.3644,12.27,12.27,1497600.0
2008-06-25 14:30:00,15.59,15.68,15.56,15.67,1921600.0,12.2621,12.3329,12.2385,12.325,1921600.0
2008-06-25 15:00:00,15.67,15.75,15.58,15.62,1980000.0,12.325,12.388,12.2543,12.2857,1980000.0
2008-06-25 15:30:00,15.62,15.64,15.51,15.63,1630800.0,12.2857,12.3015,12.1992,12.2936,1630800.0
2008-06-25 16:00:00,15.64,15.64,15.6,15.6,39600.0,12.3015,12.3015,12.27,12.27,39600.0
2008-06-26 09:30:00,15.47,15.48,15.4,15.46,378000.0,12.1677,12.1756,12.1127,12.1599,378000.0
2008-06-26 10:00:00,15.46,15.51,15.42,15.48,376800.0,12.1599,12.1992,12.1284,12.1756,376800.0
2008-06-26 10:30:00,15.47,15.48,15.32,15.34,633200.0,12.1677,12.1756,12.0498,12.0655,633200.0
2008-06-26 11:00:00,15.33,15.36,15.32,15.34,332400.0,12.0576,12.0812,12.0498,12.0655,332400.0
2008-06-26 11:30:00,15.33,15.4,15.33,15.38,242000.0,12.0576,12.1127,12.0576,12.097,242000.0
2008-06-26 12:00:00,15.38,15.39,15.34,15.35,283200.0,12.097,12.1048,12.0655,12.0734,283200.0
2008-06-26 12:30:00,15.34,15.35,15.29,15.33,343600.0,12.0655,12.0734,12.0262,12.0576,343600.0
2008-06-26 13:00:00,15.33,15.34,15.29,15.29,171600.0,12.0576,12.0655,12.0262,12.0262,171600.0
2008-06-26 13:30:00,15.29,15.36,15.28,15.35,144400.0,12.0262,12.0812,12.0183,12.0734,144400.0
2008-06-26 14:00:00,15.34,15.38,15.26,15.3,394400.0,12.0655,12.097,12.0026,12.034,394400.0
2008-06-26 14:30:00,15.3,15.31,15.25,15.28,386800.0,12.034,12.0419,11.9947,12.0183,386800.0
2008-06-26 15:00:00,15.28,15.38,15.27,15.34,558800.0,12.0183,12.097,12.0104,12.0655,558800.0
2008-06-26 15:30:00,15.34,15.35,15.28,15.3,1374400.0,12.0655,12.0734,12.0183,12.034,1374400.0
2008-06-26 16:00:00,15.28,15.29,15.26,15.29,118000.0,12.0183,12.0262,12.0026,12.0262,118000.0
2008-06-27 09:30:00,15.25,15.31,15.15,15.27,419200.0,11.9947,12.0419,11.916,12.0104,419200.0
2008-06-27 10:00:00,15.3,15.37,15.26,15.27,363600.0,12.034,12.0891,12.0026,12.0104,363600.0
2008-06-27 10:30:00,15.27,15.35,15.18,15.2,406800.0,12.0104,12.0734,11.9396,11.9554,406800.0
2008-06-27 11:00:00,15.2,15.23,15.17,15.22,437200.0,11.9554,11.979,11.9318,11.9711,437200.0
2008-06-27 11:30:00,15.23,15.25,15.21,15.22,220800.0,11.979,11.9947,11.9632,11.9711,220800.0
2008-06-27 12:00:00,15.22,15.26,15.22,15.26,196000.0,11.9711,12.0026,11.9711,12.0026,196000.0
2008-06-27 12:30:00,15.26,15.26,15.2,15.21,217600.0,12.0026,12.0026,11.9554,11.9632,217600.0
2008-06-27 13:00:00,15.22,15.22,15.16,15.18,315200.0,11.9711,11.9711,11.9239,11.9396,315200.0
2008-06-27 13:30:00,15.17,15.2,15.13,15.19,1032800.0,11.9318,11.9554,11.9003,11.9475,1032800.0
2008-06-27 14:00:00,15.2,15.31,15.17,15.28,792000.0,11.9554,12.0419,11.9318,12.0183,792000.0
2008-06-27 14:30:00,15.28,15.3,15.24,15.27,325600.0,12.0183,12.034,11.9868,12.0104,325600.0
2008-06-27 15:00:00,15.28,15.29,15.24,15.24,552800.0,12.0183,12.0262,11.9868,11.9868,552800.0
2008-06-27 15:30:00,15.24,15.28,15.2,15.21,922400.0,11.9868,12.0183,11.9554,11.9632,922400.0
2008-06-30 09:30:00,15.2,15.26,15.17,15.17,445600.0,11.9554,12.0026,11.9318,11.9318,445600.0
2008-06-30 10:00:00,15.17,15.23,15.13,15.22,1124800.0,11.9318,11.979,11.9003,11.9711,1124800.0
2008-06-30 10:30:00,15.22,15.24,15.18,15.22,360000.0,11.9711,11.9868,11.9396,11.9711,360000.0
2008-06-30 11:00:00,15.23,15.3,15.22,15.3,323200.0,11.979,12.034,11.9711,12.034,323200.0
2008-06-30 11:30:00,15.3,15.31,15.24,15.26,269600.0,12.034,12.0419,11.9868,12.0026,269600.0
2008-06-30 12:00:00,15.28,15.28,15.24,15.26,212800.0,12.0183,12.0183,11.9868,12.0026,212800.0
2008-06-30 12:30:00,15.26,15.29,15.24,15.25,169200.0,12.0026,12.0262,11.9868,11.9947,169200.0
2008-06-30 13:00:00,15.25,15.28,15.22,15.24,368800.0,11.9947,12.0183,11.9711,11.9868,368800.0
2008-06-30 13:30:00,15.23,15.24,15.15,15.18,198800.0,11.979,11.9868,11.916,11.9396,198800.0
2008-06-30 14:00:00,15.18,15.22,15.17,15.21,530000.0,11.9396,11.9711,11.9318,11.9632,530000.0
2008-06-30 14:30:00,15.21,15.21,15.15,15.16,1250000.0,11.9632,11.9632,11.916,11.9239,1250000.0
2008-06-30 15:00:00,15.16,15.21,15.13,15.15,532000.0,11.9239,11.9632,11.9003,11.916,532000.0
2008-06-30 15:30:00,15.16,15.18,15.06,15.08,1114000.0,11.9239,11.9396,11.8453,11.861,1114000.0
2008-07-01 09:30:00,14.94,14.97,14.86,14.93,630800.0,11.7509,11.7745,11.688,11.743,630800.0
2008-07-01 10:00:00,14.93,15.05,14.93,14.98,2243200.0,11.743,11.8374,11.743,11.7823,2243200.0
2008-07-01 10:30:00,14.98,15.05,14.95,15.0,617200.0,11.7823,11.8374,11.7587,11.7981,617200.0
2008-07-01 11:00:00,15.0,15.03,14.98,14.99,1299200.0,11.7981,11.8217,11.7823,11.7902,1299200.0
2008-07-01 11:30:00,14.98,14.99,14.89,14.89,864000.0,11.7823,11.7902,11.7115,11.7115,864000.0
2008-07-01 12:00:00,14.9,14.9,14.77,14.78,1011200.0,11.7194,11.7194,11.6172,11.625,1011200.0
2008-07-01 12:30:00,14.78,14.87,14.77,14.83,1028000.0,11.625,11.6958,11.6172,11.6644,1028000.0
2008-07-01 13:00:00,14.83,14.88,14.81,14.85,1416800.0,11.6644,11.7037,11.6486,11.6801,1416800.0
2008-07-01 13:30:00,14.84,14.96,14.81,14.91,1246400.0,11.6722,11.7666,11.6486,11.7273,1246400.0
2008-07-01 14:00:00,14.91,15.02,14.9,14.97,2253200.0,11.7273,11.8138,11.7194,11.7745,2253200.0
2008-07-01 14:30:00,14.97,15.11,14.95,15.05,596400.0,11.7745,11.8846,11.7587,11.8374,596400.0
2008-07-01 15:00:00,15.03,15.05,14.97,15.0,991200.0,11.8217,11.8374,11.7745,11.7981,991200.0
2008-07-01 15:30:00,14.99,15.1,14.98,15.08,1310400.0,11.7902,11.8767,11.7823,11.861,1310400.0
2008-07-01 16:00:00,15.05,15.08,15.05,15.06,220400.0,11.8374,11.861,11.8374,11.8453,220400.0
2008-07-02 09:30:00,15.06,15.15,15.03,15.07,331600.0,11.8453,11.916,11.8217,11.8531,331600.0
2008-07-02 10:00:00,15.07,15.1,14.98,14.99,147600.0,11.8531,11.8767,11.7823,11.7902,147600.0
2008-07-02 10:30:00,14.99,15.03,14.95,15.0,252800.0,11.7902,11.8217,11.7587,11.7981,252800.0
2008-07-02 11:00:00,14.99,14.99,14.88,14.88,185600.0,11.7902,11.7902,11.7037,11.7037,185600.0
2008-07-02 11:30:00,14.88,14.89,14.81,14.83,1069600.0,11.7037,11.7115,11.6486,11.6644,1069600.0
2008-07-02 12:00:00,14.83,14.87,14.81,14.82,249600.0,11.6644,11.6958,11.6486,11.6565,249600.0
2008-07-02 12:30:00,14.82,14.88,14.8,14.86,312400.0,11.6565,11.7037,11.6408,11.688,312400.0
2008-07-02 13:00:00,14.86,14.88,14.81,14.87,253200.0,11.688,11.7037,11.6486,11.6958,253200.0
2008-07-02 13:30:00,14.86,14.94,14.85,14.93,333200.0,11.688,11.7509,11.6801,11.743,333200.0
2008-07-02 14:00:00,14.93,14.93,14.8,14.81,416400.0,11.743,11.743,11.6408,11.6486,416400.0
2008-07-02 14:30:00,14.81,14.82,14.77,14.79,596000.0,11.6486,11.6565,11.6172,11.6329,596000.0
2008-07-02 15:00:00,14.79,14.81,14.72,14.72,446000.0,11.6329,11.6486,11.5778,11.5778,446000.0
2008-07-02 15:30:00,14.72,14.74,14.64,14.64,1840000.0,11.5778,11.5936,11.5149,11.5149,1840000.0
2008-07-02 16:00:00,14.65,14.81,14.64,14.81,84000.0,11.5228,11.6486,11.5149,11.6486,84000.0
2008-07-03 09:30:00,14.65,14.71,14.46,14.52,757200.0,11.5228,11.57,11.3733,11.4205,757200.0
2008-07-03 10:00:00,14.51,14.6,14.4,14.6,1614800.0,11.4127,11.4835,11.3261,11.4835,1614800.0
2008-07-03 10:30:00,14.61,14.65,14.57,14.63,365200.0,11.4913,11.5228,11.4599,11.507,365200.0
2008-07-03 11:00:00,14.61,14.69,14.61,14.68,466000.0,11.4913,11.5542,11.4913,11.5464,466000.0
2008-07-03 11:30:00,14.68,14.68,14.6,14.62,246000.0,11.5464,11.5464,11.4835,11.4992,246000.0
2008-07-03 12:00:00,14.62,14.62,14.53,14.59,257200.0,11.4992,11.4992,11.4284,11.4756,257200.0
2008-07-03 12:30:00,14.58,14.59,14.51,14.52,757200.0,11.4677,11.4756,11.4127,11.4205,757200.0
2008-07-07 09:30:00,14.62,14.65,14.56,14.65,374800.0,11.4992,11.5228,11.452,11.5228,374800.0
2008-07-07 10:00:00,14.64,14.65,14.51,14.54,2427600.0,11.5149,11.5228,11.4127,11.4363,2427600.0
2008-07-07 10:30:00,14.53,14.58,14.51,14.52,150000.0,11.4284,11.4677,11.4127,11.4205,150000.0
2008-07-07 11:00:00,14.52,14.53,14.47,14.52,192400.0,11.4205,11.4284,11.3812,11.4205,192400.0
2008-07-07 11:30:00,14.52,14.53,14.45,14.47,208000.0,11.4205,11.4284,11.3655,11.3812,208000.0
2008-07-07 12:00:00,14.47,14.48,14.33,14.33,220000.0,11.3812,11.3891,11.2711,11.2711,220000.0
2008-07-07 12:30:00,14.34,14.38,14.27,14.27,535200.0,11.279,11.3104,11.2239,11.2239,535200.0
2008-07-07 13:00:00,14.28,14.32,14.24,14.29,390400.0,11.2318,11.2632,11.2003,11.2396,390400.0
2008-07-07 13:30:00,14.3,14.33,14.28,14.3,239200.0,11.2475,11.2711,11.2318,11.2475,239200.0
2008-07-07 14:00:00,14.31,14.34,14.26,14.33,396400.0,11.2554,11.279,11.216,11.2711,396400.0
2008-07-07 14:30:00,14.31,14.33,14.23,14.27,275600.0,11.2554,11.2711,11.1924,11.2239,275600.0
2008-07-07 15:00:00,14.28,14.48,14.28,14.48,687600.0,11.2318,11.3891,11.2318,11.3891,687600.0
2008-07-07 15:30:00,14.48,14.54,14.37,14.37,649200.0,11.3891,11.4363,11.3025,11.3025,649200.0
2008-07-08 09:30:00,14.38,14.46,14.29,14.38,3078800.0,11.3104,11.3733,11.2396,11.3104,3078800.0
2008-07-08 10:00:00,14.38,14.42,14.31,14.35,2082000.0,11.3104,11.3419,11.2554,11.2868,2082000.0
2008-07-08 10:30:00,14.35,14.38,14.24,14.3,996400.0,11.2868,11.3104,11.2003,11.2475,996400.0
2008-07-08 11:00:00,14.3,14.44,14.29,14.44,493600.0,11.2475,11.3576,11.2396,11.3576,493600.0
2008-07-08 11:30:00,14.44,14.44,14.39,14.4,948000.0,11.3576,11.3576,11.3183,11.3261,948000.0
2008-07-08 12:00:00,14.4,14.49,14.39,14.49,743600.0,11.3261,11.3969,11.3183,11.3969,743600.0
2008-07-08 12:30:00,14.49,14.52,14.45,14.46,1787200.0,11.3969,11.4205,11.3655,11.3733,1787200.0
2008-07-08 13:00:00,14.46,14.51,14.39,14.43,743200.0,11.3733,11.4127,11.3183,11.3497,743200.0
2008-07-08 13:30:00,14.41,14.45,14.36,14.44,287200.0,11.334,11.3655,11.2947,11.3576,287200.0
2008-07-08 14:00:00,14.42,14.5,14.42,14.5,202000.0,11.3419,11.4048,11.3419,11.4048,202000.0
2008-07-08 14:30:00,14.51,14.68,14.49,14.68,540800.0,11.4127,11.5464,11.3969,11.5464,540800.0
2008-07-08 15:00:00,14.68,14.72,14.65,14.72,542400.0,11.5464,11.5778,11.5228,11.5778,542400.0
2008-07-08 15:30:00,14.73,14.86,14.71,14.84,916400.0,11.5857,11.688,11.57,11.6722,916400.0
2008-07-08 16:00:00,14.84,14.89,14.82,14.89,119200.0,11.6722,11.7115,11.6565,11.7115,119200.0
2008-07-09 09:30:00,14.86,14.86,14.72,14.79,2193600.0,11.688,11.688,11.5778,11.6329,2193600.0
2008-07-09 10:00:00,14.78,14.85,14.74,14.84,1025600.0,11.625,11.6801,11.5936,11.6722,1025600.0
2008-07-09 10:30:00,14.84,14.85,14.76,14.83,1176400.0,11.6722,11.6801,11.6093,11.6644,1176400.0
2008-07-09 11:00:00,14.82,14.89,14.81,14.88,1027200.0,11.6565,11.7115,11.6486,11.7037,1027200.0
2008-07-09 11:30:00,14.89,14.89,14.79,14.81,497200.0,11.7115,11.7115,11.6329,11.6486,497200.0
2008-07-09 12:00:00,14.8,14.81,14.78,14.79,200400.0,11.6408,11.6486,11.625,11.6329,200400.0
2008-07-09 12:30:00,14.79,14.8,14.71,14.72,294000.0,11.6329,11.6408,11.57,11.5778,294000.0
2008-07-09 13:00:00,14.72,14.72,14.67,14.71,879200.0,11.5778,11.5778,11.5385,11.57,879200.0
2008-07-09 13:30:00,14.72,14.76,14.71,14.75,407600.0,11.5778,11.6093,11.57,11.6014,407600.0
2008-07-09 14:00:00,14.75,14.78,14.7,14.72,352000.0,11.6014,11.625,11.5621,11.5778,352000.0
2008-07-09 14:30:00,14.72,14.74,14.61,14.62,413600.0,11.5778,11.5936,11.4913,11.4992,413600.0
2008-07-09 15:00:00,14.61,14.61,14.56,14.57,235200.0,11.4913,11.4913,11.452,11.4599,235200.0
2008-07-09 15:30:00,14.58,14.61,14.44,14.44,1588000.0,11.4677,11.4913,11.3576,11.3576,1588000.0
2008-07-09 16:00:00,14.49,14.49,14.43,14.48,240800.0,11.3969,11.3969,11.3497,11.3891,240800.0
2008-07-10 09:30:00,14.47,14.63,14.42,14.55,408000.0,11.3812,11.507,11.3419,11.4441,408000.0
2008-07-10 10:00:00,14.53,14.56,14.38,14.49,744000.0,11.4284,11.452,11.3104,11.3969,744000.0
2008-07-10 10:30:00,14.49,14.63,14.46,14.54,346400.0,11.3969,11.507,11.3733,11.4363,346400.0
2008-07-10 11:00:00,14.54,14.59,14.47,14.48,207200.0,11.4363,11.4756,11.3812,11.3891,207200.0
2008-07-10 11:30:00,14.47,14.58,14.47,14.57,328800.0,11.3812,11.4677,11.3812,11.4599,328800.0
2008-07-10 12:00:00,14.58,14.65,14.57,14.58,256000.0,11.4677,11.5228,11.4599,11.4677,256000.0
2008-07-10 12:30:00,14.59,14.61,14.53,14.55,198800.0,11.4756,11.4913,11.4284,11.4441,198800.0
2008-07-10 13:00:00,14.56,14.63,14.56,14.62,505200.0,11.452,11.507,11.452,11.4992,505200.0
2008-07-10 13:30:00,14.62,14.69,14.62,14.64,273200.0,11.4992,11.5542,11.4992,11.5149,273200.0
2008-07-10 14:00:00,14.63,14.65,14.44,14.49,387600.0,11.507,11.5228,11.3576,11.3969,387600.0
2008-07-10 14:30:00,14.49,14.53,14.39,14.43,341600.0,11.3969,11.4284,11.3183,11.3497,341600.0
2008-07-10 15:00:00,14.42,14.58,14.42,14.56,1148000.0,11.3419,11.4677,11.3419,11.452,1148000.0
2008-07-10 15:30:00,14.56,14.6,14.49,14.6,718400.0,11.452,11.4835,11.3969,11.4835,718400.0
2008-07-11 09:30:00,14.47,14.53,14.33,14.51,606000.0,11.3812,11.4284,11.2711,11.4127,606000.0
2008-07-11 10:00:00,14.5,14.56,14.36,14.43,532400.0,11.4048,11.452,11.2947,11.3497,532400.0
2008-07-11 10:30:00,14.42,14.46,14.39,14.4,710000.0,11.3419,11.3733,11.3183,11.3261,710000.0
2008-07-11 11:00:00,14.4,14.45,14.36,14.36,240400.0,11.3261,11.3655,11.2947,11.2947,240400.0
2008-07-11 11:30:00,14.35,14.48,14.32,14.47,431600.0,11.2868,11.3891,11.2632,11.3812,431600.0
2008-07-11 12:00:00,14.47,14.48,14.37,14.38,294800.0,11.3812,11.3891,11.3025,11.3104,294800.0
2008-07-11 12:30:00,14.39,14.39,14.31,14.34,332400.0,11.3183,11.3183,11.2554,11.279,332400.0
2008-07-11 13:00:00,14.35,14.41,14.3,14.4,267200.0,11.2868,11.334,11.2475,11.3261,267200.0
2008-07-11 13:30:00,14.4,14.51,14.38,14.48,264000.0,11.3261,11.4127,11.3104,11.3891,264000.0
2008-07-11 14:00:00,14.47,14.54,14.43,14.44,238400.0,11.3812,11.4363,11.3497,11.3576,238400.0
2008-07-11 14:30:00,14.44,14.65,14.4,14.65,854800.0,11.3576,11.5228,11.3261,11.5228,854800.0
2008-07-11 15:00:00,14.65,14.75,14.56,14.58,1124400.0,11.5228,11.6014,11.452,11.4677,1124400.0
2008-07-11 15:30:00,14.58,14.63,14.5,14.6,1107600.0,11.4677,11.507,11.4048,11.4835,1107600.0
2008-07-14 09:30:00,14.76,14.8,14.54,14.55,1061600.0,11.6093,11.6408,11.4363,11.4441,1061600.0
2008-07-14 10:00:00,14.53,14.59,14.44,14.47,2133600.0,11.4284,11.4756,11.3576,11.3812,2133600.0
2008-07-14 10:30:00,14.47,14.59,14.43,14.57,1726000.0,11.3812,11.4756,11.3497,11.4599,1726000.0
2008-07-14 11:00:00,14.58,14.58,14.46,14.49,941600.0,11.4677,11.4677,11.3733,11.3969,941600.0
2008-07-14 11:30:00,14.48,14.51,14.34,14.41,656400.0,11.3891,11.4127,11.279,11.334,656400.0
2008-07-14 12:00:00,14.41,14.45,14.38,14.42,409200.0,11.334,11.3655,11.3104,11.3419,409200.0
2008-07-14 12:30:00,14.42,14.46,14.36,14.42,685200.0,11.3419,11.3733,11.2947,11.3419,685200.0
2008-07-14 13:00:00,14.43,14.43,14.38,14.39,622400.0,11.3497,11.3497,11.3104,11.3183,622400.0
2008-07-14 13:30:00,14.4,14.49,14.37,14.46,301200.0,11.3261,11.3969,11.3025,11.3733,301200.0
2008-07-14 14:00:00,14.46,14.51,14.44,14.46,264800.0,11.3733,11.4127,11.3576,11.3733,264800.0
2008-07-14 14:30:00,14.47,14.49,14.38,14.42,716400.0,11.3812,11.3969,11.3104,11.3419,716400.0
2008-07-14 15:00:00,14.41,14.51,14.37,14.48,842800.0,11.334,11.4127,11.3025,11.3891,842800.0
2008-07-14 15:30:00,14.49,14.53,14.42,14.44,1141600.0,11.3969,11.4284,11.3419,11.3576,1141600.0
2008-07-15 09:30:00,14.29,14.3,14.18,14.19,686400.0,11.2396,11.2475,11.1531,11.161,686400.0
2008-07-15 10:00:00,14.19,14.21,14.05,14.17,774000.0,11.161,11.1767,11.0509,11.1452,774000.0
2008-07-15 10:30:00,14.16,14.27,14.13,14.25,796000.0,11.1374,11.2239,11.1138,11.2082,796000.0
2008-07-15 11:00:00,14.25,14.44,14.25,14.31,994000.0,11.2082,11.3576,11.2082,11.2554,994000.0
2008-07-15 11:30:00,14.31,14.45,14.26,14.42,747200.0,11.2554,11.3655,11.216,11.3419,747200.0
2008-07-15 12:00:00,14.42,14.49,14.38,14.46,862800.0,11.3419,11.3969,11.3104,11.3733,862800.0
2008-07-15 12:30:00,14.47,14.55,14.45,14.54,415200.0,11.3812,11.4441,11.3655,11.4363,415200.0
2008-07-15 13:00:00,14.54,14.59,14.42,14.44,361600.0,11.4363,11.4756,11.3419,11.3576,361600.0
2008-07-15 13:30:00,14.44,14.52,14.4,14.49,300000.0,11.3576,11.4205,11.3261,11.3969,300000.0
2008-07-15 14:00:00,14.49,14.53,14.43,14.49,564400.0,11.3969,11.4284,11.3497,11.3969,564400.0
2008-07-15 14:30:00,14.5,14.56,14.48,14.55,351200.0,11.4048,11.452,11.3891,11.4441,351200.0
2008-07-15 15:00:00,14.55,14.6,14.45,14.45,717200.0,11.4441,11.4835,11.3655,11.3655,717200.0
2008-07-15 15:30:00,14.45,14.49,14.33,14.33,897200.0,11.3655,11.3969,11.2711,11.2711,897200.0
2008-07-15 16:00:00,14.32,14.37,14.31,14.37,98800.0,11.2632,11.3025,11.2554,11.3025,98800.0
2008-07-16 09:30:00,14.36,14.49,14.31,14.49,538800.0,11.2947,11.3969,11.2554,11.3969,538800.0
2008-07-16 10:00:00,14.48,14.51,14.36,14.42,238400.0,11.3891,11.4127,11.2947,11.3419,238400.0
2008-07-16 10:30:00,14.42,14.57,14.39,14.55,435600.0,11.3419,11.4599,11.3183,11.4441,435600.0
2008-07-16 11:00:00,14.56,14.63,14.54,14.58,334800.0,11.452,11.507,11.4363,11.4677,334800.0
2008-07-16 11:30:00,14.58,14.61,14.54,14.59,258800.0,11.4677,11.4913,11.4363,11.4756,258800.0
2008-07-16 12:00:00,14.58,14.65,14.56,14.65,347200.0,11.4677,11.5228,11.452,11.5228,347200.0
2008-07-16 12:30:00,14.64,14.65,14.6,14.64,326800.0,11.5149,11.5228,11.4835,11.5149,326800.0
2008-07-16 13:00:00,14.64,14.71,14.63,14.7,406800.0,11.5149,11.57,11.507,11.5621,406800.0
2008-07-16 13:30:00,14.7,14.71,14.65,14.69,308400.0,11.5621,11.57,11.5228,11.5542,308400.0
2008-07-16 14:00:00,14.69,14.74,14.61,14.72,501200.0,11.5542,11.5936,11.4913,11.5778,501200.0
2008-07-16 14:30:00,14.72,14.77,14.7,14.76,408800.0,11.5778,11.6172,11.5621,11.6093,408800.0
2008-07-16 15:00:00,14.76,14.81,14.74,14.81,320400.0,11.6093,11.6486,11.5936,11.6486,320400.0
2008-07-16 15:30:00,14.81,14.86,14.79,14.84,761600.0,11.6486,11.688,11.6329,11.6722,761600.0
2008-07-16 16:00:00,14.83,14.84,14.64,14.81,64400.0,11.6644,11.6722,11.5149,11.6486,64400.0
2008-07-17 09:30:00,14.9,15.05,14.86,14.91,965600.0,11.7194,11.8374,11.688,11.7273,965600.0
2008-07-17 10:00:00,14.9,14.95,14.84,14.9,578400.0,11.7194,11.7587,11.6722,11.7194,578400.0
2008-07-17 10:30:00,14.89,14.95,14.84,14.88,397200.0,11.7115,11.7587,11.6722,11.7037,397200.0
2008-07-17 11:00:00,14.87,14.89,14.76,14.83,1871600.0,11.6958,11.7115,11.6093,11.6644,1871600.0
2008-07-17 11:30:00,14.83,14.9,14.81,14.87,439200.0,11.6644,11.7194,11.6486,11.6958,439200.0
2008-07-17 12:00:00,14.87,14.87,14.82,14.84,148800.0,11.6958,11.6958,11.6565,11.6722,148800.0
2008-07-17 12:30:00,14.84,14.86,14.8,14.83,192800.0,11.6722,11.688,11.6408,11.6644,192800.0
2008-07-17 13:00:00,14.83,14.98,14.8,14.94,376000.0,11.6644,11.7823,11.6408,11.7509,376000.0
2008-07-17 13:30:00,14.94,15.03,14.94,14.99,329600.0,11.7509,11.8217,11.7509,11.7902,329600.0
2008-07-17 14:00:00,15.01,15.07,14.99,15.06,290400.0,11.8059,11.8531,11.7902,11.8453,290400.0
2008-07-17 14:30:00,15.05,15.05,14.96,14.98,189600.0,11.8374,11.8374,11.7666,11.7823,189600.0
2008-07-17 15:00:00,14.98,15.02,14.97,14.98,336400.0,11.7823,11.8138,11.7745,11.7823,336400.0
2008-07-17 15:30:00,14.97,15.07,14.94,15.07,708800.0,11.7745,11.8531,11.7509,11.8531,708800.0
2008-07-18 09:30:00,15.2,15.2,14.98,15.01,470000.0,11.9554,11.9554,11.7823,11.8059,470000.0
2008-07-18 10:00:00,15.01,15.06,14.97,15.05,1234800.0,11.8059,11.8453,11.7745,11.8374,1234800.0
2008-07-18 10:30:00,15.06,15.09,14.99,15.05,1110000.0,11.8453,11.8689,11.7902,11.8374,1110000.0
2008-07-18 11:00:00,15.06,15.12,15.04,15.11,618000.0,11.8453,11.8925,11.8295,11.8846,618000.0
2008-07-18 11:30:00,15.11,15.12,15.05,15.05,400400.0,11.8846,11.8925,11.8374,11.8374,400400.0
2008-07-18 12:00:00,15.06,15.09,14.98,14.98,460400.0,11.8453,11.8689,11.7823,11.7823,460400.0
2008-07-18 12:30:00,14.98,14.99,14.92,14.94,538400.0,11.7823,11.7902,11.7351,11.7509,538400.0
2008-07-18 13:00:00,14.94,15.01,14.94,14.97,491200.0,11.7509,11.8059,11.7509,11.7745,491200.0
2008-07-18 13:30:00,14.96,15.03,14.94,14.98,296400.0,11.7666,11.8217,11.7509,11.7823,296400.0
2008-07-18 14:00:00,14.98,15.05,14.97,15.03,176000.0,11.7823,11.8374,11.7745,11.8217,176000.0
2008-07-18 14:30:00,15.02,15.02,14.95,14.97,210400.0,11.8138,11.8138,11.7587,11.7745,210400.0
2008-07-18 15:00:00,14.97,15.03,14.97,15.01,173200.0,11.7745,11.8217,11.7745,11.8059,173200.0
2008-07-18 15:30:00,15.03,15.06,15.01,15.01,324000.0,11.8217,11.8453,11.8059,11.8059,324000.0
2008-07-21 09:30:00,15.09,15.1,15.03,15.09,348000.0,11.8689,11.8767,11.8217,11.8689,348000.0
2008-07-21 10:00:00,15.08,15.12,15.01,15.02,1950000.0,11.861,11.8925,11.8059,11.8138,1950000.0
2008-07-21 10:30:00,15.02,15.05,14.99,15.03,1009200.0,11.8138,11.8374,11.7902,11.8217,1009200.0
2008-07-21 11:00:00,15.03,15.06,14.99,15.06,197200.0,11.8217,11.8453,11.7902,11.8453,197200.0
2008-07-21 11:30:00,15.06,15.06,14.96,14.96,207200.0,11.8453,11.8453,11.7666,11.7666,207200.0
2008-07-21 12:00:00,14.96,15.02,14.96,15.01,222400.0,11.7666,11.8138,11.7666,11.8059,222400.0
2008-07-21 12:30:00,15.01,15.04,15.0,15.02,139600.0,11.8059,11.8295,11.7981,11.8138,139600.0
2008-07-21 13:00:00,15.01,15.08,15.01,15.06,864800.0,11.8059,11.861,11.8059,11.8453,864800.0
2008-07-21 13:30:00,15.06,15.11,15.06,15.07,1686400.0,11.8453,11.8846,11.8453,11.8531,1686400.0
2008-07-21 14:00:00,15.07,15.08,15.04,15.05,645200.0,11.8531,11.861,11.8295,11.8374,645200.0
2008-07-21 14:30:00,15.05,15.06,15.01,15.04,194400.0,11.8374,11.8453,11.8059,11.8295,194400.0
2008-07-21 15:00:00,15.05,15.09,15.03,15.08,274000.0,11.8374,11.8689,11.8217,11.861,274000.0
2008-07-21 15:30:00,15.07,15.13,15.06,15.09,1202800.0,11.8531,11.9003,11.8453,11.8689,1202800.0
2008-07-22 09:30:00,15.04,15.1,14.99,15.08,1022800.0,11.8295,11.8767,11.7902,11.861,1022800.0
2008-07-22 10:00:00,15.09,15.2,15.09,15.14,1368000.0,11.8689,11.9554,11.8689,11.9082,1368000.0
2008-07-22 10:30:00,15.14,15.17,15.12,15.14,397600.0,11.9082,11.9318,11.8925,11.9082,397600.0
2008-07-22 11:00:00,15.15,15.3,15.15,15.29,650400.0,11.916,12.034,11.916,12.0262,650400.0
2008-07-22 11:30:00,15.28,15.29,15.23,15.25,231600.0,12.0183,12.0262,11.979,11.9947,231600.0
2008-07-22 12:00:00,15.25,15.3,15.25,15.26,132000.0,11.9947,12.034,11.9947,12.0026,132000.0
2008-07-22 12:30:00,15.27,15.29,15.25,15.25,231600.0,12.0104,12.0262,11.9947,11.9947,231600.0
2008-07-22 13:00:00,15.25,15.26,15.2,15.24,223200.0,11.9947,12.0026,11.9554,11.9868,223200.0
2008-07-22 13:30:00,15.24,15.28,15.23,15.27,173600.0,11.9868,12.0183,11.979,12.0104,173600.0
2008-07-22 14:00:00,15.27,15.28,15.21,15.28,287200.0,12.0104,12.0183,11.9632,12.0183,287200.0
2008-07-22 14:30:00,15.28,15.33,15.26,15.32,179600.0,12.0183,12.0576,12.0026,12.0498,179600.0
2008-07-22 15:00:00,15.35,15.39,15.32,15.38,171600.0,12.0734,12.1048,12.0498,12.097,171600.0
2008-07-22 15:30:00,15.39,15.5,15.37,15.46,559600.0,12.1048,12.1913,12.0891,12.1599,559600.0
2008-07-22 16:00:00,15.46,15.49,15.31,15.31,4074400.0,12.1599,12.1835,12.0419,12.0419,4074400.0
2008-07-23 09:30:00,15.47,15.52,15.43,15.5,329200.0,12.1677,12.2071,12.1363,12.1913,329200.0
2008-07-23 10:00:00,15.49,15.63,15.49,15.62,412000.0,12.1835,12.2936,12.1835,12.2857,412000.0
2008-07-23 10:30:00,15.61,15.7,15.59,15.6,498000.0,12.2779,12.3486,12.2621,12.27,498000.0
2008-07-23 11:00:00,15.59,15.6,15.54,15.58,644000.0,12.2621,12.27,12.2228,12.2543,644000.0
2008-07-23 11:30:00,15.59,15.59,15.46,15.5,2162000.0,12.2621,12.2621,12.1599,12.1913,2162000.0
2008-07-23 12:00:00,15.5,15.53,15.43,15.49,527200.0,12.1913,12.2149,12.1363,12.1835,527200.0
2008-07-23 12:30:00,15.49,15.52,15.45,15.51,906000.0,12.1835,12.2071,12.152,12.1992,906000.0
2008-07-23 13:00:00,15.51,15.53,15.48,15.51,584400.0,12.1992,12.2149,12.1756,12.1992,584400.0
2008-07-23 13:30:00,15.51,15.57,15.45,15.46,1807600.0,12.1992,12.2464,12.152,12.1599,1807600.0
2008-07-23 14:00:00,15.46,15.59,15.46,15.58,3753200.0,12.1599,12.2621,12.1599,12.2543,3753200.0
2008-07-23 14:30:00,15.59,15.6,15.52,15.53,590000.0,12.2621,12.27,12.2071,12.2149,590000.0
2008-07-23 15:00:00,15.53,15.56,15.49,15.52,427200.0,12.2149,12.2385,12.1835,12.2071,427200.0
2008-07-23 15:30:00,15.52,15.58,15.5,15.56,1576800.0,12.2071,12.2543,12.1913,12.2385,1576800.0
2008-07-23 16:00:00,15.56,15.56,15.55,15.55,4295600.0,12.2385,12.2385,12.2307,12.2307,4295600.0
2008-07-24 09:30:00,15.6,15.6,15.43,15.45,2055200.0,12.27,12.27,12.1363,12.152,2055200.0
2008-07-24 10:00:00,15.45,15.45,15.37,15.43,1111200.0,12.152,12.152,12.0891,12.1363,1111200.0
2008-07-24 10:30:00,15.44,15.47,15.39,15.4,970000.0,12.1441,12.1677,12.1048,12.1127,970000.0
2008-07-24 11:00:00,15.4,15.42,15.33,15.33,816400.0,12.1127,12.1284,12.0576,12.0576,816400.0
2008-07-24 11:30:00,15.33,15.38,15.3,15.38,702800.0,12.0576,12.097,12.034,12.097,702800.0
2008-07-24 12:00:00,15.38,15.4,15.33,15.33,292000.0,12.097,12.1127,12.0576,12.0576,292000.0
2008-07-24 12:30:00,15.33,15.38,15.31,15.35,1618000.0,12.0576,12.097,12.0419,12.0734,1618000.0
2008-07-24 13:00:00,15.35,15.39,15.31,15.34,712400.0,12.0734,12.1048,12.0419,12.0655,712400.0
2008-07-24 13:30:00,15.34,15.35,15.28,15.29,241200.0,12.0655,12.0734,12.0183,12.0262,241200.0
2008-07-24 14:00:00,15.28,15.29,15.22,15.27,382000.0,12.0183,12.0262,11.9711,12.0104,382000.0
2008-07-24 14:30:00,15.27,15.28,15.18,15.21,1893600.0,12.0104,12.0183,11.9396,11.9632,1893600.0
2008-07-24 15:00:00,15.21,15.27,15.13,15.15,803600.0,11.9632,12.0104,11.9003,11.916,803600.0
2008-07-24 15:30:00,15.15,15.18,15.1,15.17,2040000.0,11.916,11.9396,11.8767,11.9318,2040000.0
2008-07-25 09:30:00,15.28,15.35,15.21,15.34,1004800.0,12.0183,12.0734,11.9632,12.0655,1004800.0
2008-07-25 10:00:00,15.35,15.4,15.29,15.29,336800.0,12.0734,12.1127,12.0262,12.0262,336800.0
2008-07-25 10:30:00,15.28,15.43,15.26,15.42,384000.0,12.0183,12.1363,12.0026,12.1284,384000.0
2008-07-25 11:00:00,15.43,15.43,15.35,15.36,75200.0,12.1363,12.1363,12.0734,12.0812,75200.0
2008-07-25 11:30:00,15.4,15.4,15.34,15.35,168400.0,12.1127,12.1127,12.0655,12.0734,168400.0
2008-07-25 12:00:00,15.36,15.36,15.3,15.33,144000.0,12.0812,12.0812,12.034,12.0576,144000.0
2008-07-25 12:30:00,15.33,15.36,15.31,15.34,342800.0,12.0576,12.0812,12.0419,12.0655,342800.0
2008-07-25 13:00:00,15.34,15.36,15.26,15.27,704400.0,12.0655,12.0812,12.0026,12.0104,704400.0
2008-07-25 13:30:00,15.27,15.31,15.25,15.29,752000.0,12.0104,12.0419,11.9947,12.0262,752000.0
2008-07-25 14:00:00,15.29,15.31,15.25,15.26,476400.0,12.0262,12.0419,11.9947,12.0026,476400.0
2008-07-25 14:30:00,15.25,15.32,15.24,15.3,394000.0,11.9947,12.0498,11.9868,12.034,394000.0
2008-07-25 15:00:00,15.3,15.3,15.25,15.27,602400.0,12.034,12.034,11.9947,12.0104,602400.0
2008-07-25 15:30:00,15.27,15.31,15.24,15.28,490000.0,12.0104,12.0419,11.9868,12.0183,490000.0
2008-07-28 09:30:00,15.26,15.3,15.2,15.22,239200.0,12.0026,12.034,11.9554,11.9711,239200.0
2008-07-28 10:00:00,15.23,15.26,15.2,15.22,231600.0,11.979,12.0026,11.9554,11.9711,231600.0
2008-07-28 10:30:00,15.22,15.22,15.15,15.17,1102800.0,11.9711,11.9711,11.916,11.9318,1102800.0
2008-07-28 11:00:00,15.17,15.17,15.09,15.1,1428000.0,11.9318,11.9318,11.8689,11.8767,1428000.0
2008-07-28 11:30:00,15.1,15.13,15.06,15.12,214800.0,11.8767,11.9003,11.8453,11.8925,214800.0
2008-07-28 12:00:00,15.12,15.14,15.11,15.12,103200.0,11.8925,11.9082,11.8846,11.8925,103200.0
2008-07-28 12:30:00,15.12,15.14,15.06,15.06,155600.0,11.8925,11.9082,11.8453,11.8453,155600.0
2008-07-28 13:00:00,15.06,15.1,15.05,15.08,228000.0,11.8453,11.8767,11.8374,11.861,228000.0
2008-07-28 13:30:00,15.07,15.09,15.04,15.06,196000.0,11.8531,11.8689,11.8295,11.8453,196000.0
2008-07-28 14:00:00,15.06,15.09,15.02,15.02,802000.0,11.8453,11.8689,11.8138,11.8138,802000.0
2008-07-28 14:30:00,15.01,15.08,14.99,15.0,1182800.0,11.8059,11.861,11.7902,11.7981,1182800.0
2008-07-28 15:00:00,15.01,15.05,14.99,15.05,497200.0,11.8059,11.8374,11.7902,11.8374,497200.0
2008-07-28 15:30:00,15.05,15.05,14.98,15.02,1208000.0,11.8374,11.8374,11.7823,11.8138,1208000.0
2008-07-29 09:30:00,15.07,15.23,15.06,15.22,556400.0,11.8531,11.979,11.8453,11.9711,556400.0
2008-07-29 10:00:00,15.22,15.32,15.22,15.26,1316000.0,11.9711,12.0498,11.9711,12.0026,1316000.0
2008-07-29 10:30:00,15.26,15.33,15.25,15.3,750400.0,12.0026,12.0576,11.9947,12.034,750400.0
2008-07-29 11:00:00,15.31,15.31,15.27,15.3,339200.0,12.0419,12.0419,12.0104,12.034,339200.0
2008-07-29 11:30:00,15.29,15.35,15.27,15.31,158400.0,12.0262,12.0734,12.0104,12.0419,158400.0
2008-07-29 12:00:00,15.32,15.37,15.32,15.37,143200.0,12.0498,12.0891,12.0498,12.0891,143200.0
2008-07-29 12:30:00,15.37,15.37,15.31,15.35,220400.0,12.0891,12.0891,12.0419,12.0734,220400.0
2008-07-29 13:00:00,15.35,15.39,15.33,15.39,134800.0,12.0734,12.1048,12.0576,12.1048,134800.0
2008-07-29 13:30:00,15.39,15.44,15.38,15.42,153200.0,12.1048,12.1441,12.097,12.1284,153200.0
2008-07-29 14:00:00,15.41,15.41,15.34,15.37,1576800.0,12.1205,12.1205,12.0655,12.0891,1576800.0
2008-07-29 14:30:00,15.38,15.38,15.31,15.34,365200.0,12.097,12.097,12.0419,12.0655,365200.0
2008-07-29 15:00:00,15.35,15.4,15.33,15.37,877600.0,12.0734,12.1127,12.0576,12.0891,877600.0
2008-07-29 15:30:00,15.37,15.42,15.34,15.42,938800.0,12.0891,12.1284,12.0655,12.1284,938800.0
2008-07-29 16:00:00,15.42,15.42,15.32,15.32,2800.0,12.1284,12.1284,12.0498,12.0498,2800.0
2008-07-30 09:30:00,15.48,15.58,15.44,15.54,879200.0,12.1756,12.2543,12.1441,12.2228,879200.0
2008-07-30 10:00:00,15.54,15.59,15.52,15.56,586800.0,12.2228,12.2621,12.2071,12.2385,586800.0
2008-07-30 10:30:00,15.56,15.58,15.49,15.51,548000.0,12.2385,12.2543,12.1835,12.1992,548000.0
2008-07-30 11:00:00,15.51,15.54,15.49,15.52,253600.0,12.1992,12.2228,12.1835,12.2071,253600.0
2008-07-30 11:30:00,15.53,15.53,15.49,15.52,178800.0,12.2149,12.2149,12.1835,12.2071,178800.0
2008-07-30 12:00:00,15.51,15.52,15.44,15.46,113600.0,12.1992,12.2071,12.1441,12.1599,113600.0
2008-07-30 12:30:00,15.47,15.47,15.31,15.35,1376000.0,12.1677,12.1677,12.0419,12.0734,1376000.0
2008-07-30 13:00:00,15.34,15.37,15.28,15.34,726800.0,12.0655,12.0891,12.0183,12.0655,726800.0
2008-07-30 13:30:00,15.35,15.35,15.28,15.31,274400.0,12.0734,12.0734,12.0183,12.0419,274400.0
2008-07-30 14:00:00,15.31,15.39,15.29,15.38,633600.0,12.0419,12.1048,12.0262,12.097,633600.0
2008-07-30 14:30:00,15.38,15.42,15.37,15.4,779200.0,12.097,12.1284,12.0891,12.1127,779200.0
2008-07-30 15:00:00,15.4,15.46,15.35,15.46,703600.0,12.1127,12.1599,12.0734,12.1599,703600.0
2008-07-30 15:30:00,15.46,15.5,15.44,15.46,1696000.0,12.1599,12.1913,12.1441,12.1599,1696000.0
2008-07-30 16:00:00,15.46,15.46,15.43,15.43,800.0,12.1599,12.1599,12.1363,12.1363,800.0
2008-07-31 09:30:00,15.28,15.46,15.28,15.4,2339200.0,12.0183,12.1599,12.0183,12.1127,2339200.0
2008-07-31 10:00:00,15.39,15.53,15.37,15.52,1842400.0,12.1048,12.2149,12.0891,12.2071,1842400.0
2008-07-31 10:30:00,15.51,15.52,15.47,15.51,1221600.0,12.1992,12.2071,12.1677,12.1992,1221600.0
2008-07-31 11:00:00,15.51,15.51,15.42,15.42,1392000.0,12.1992,12.1992,12.1284,12.1284,1392000.0
2008-07-31 11:30:00,15.42,15.43,15.38,15.41,1400000.0,12.1284,12.1363,12.097,12.1205,1400000.0
2008-07-31 12:00:00,15.41,15.42,15.33,15.37,790000.0,12.1205,12.1284,12.0576,12.0891,790000.0
2008-07-31 12:30:00,15.36,15.43,15.36,15.41,1921600.0,12.0812,12.1363,12.0812,12.1205,1921600.0
2008-07-31 13:00:00,15.4,15.47,15.4,15.43,812400.0,12.1127,12.1677,12.1127,12.1363,812400.0
2008-07-31 13:30:00,15.43,15.49,15.42,15.43,786400.0,12.1363,12.1835,12.1284,12.1363,786400.0
2008-07-31 14:00:00,15.43,15.47,15.41,15.43,372800.0,12.1363,12.1677,12.1205,12.1363,372800.0
2008-07-31 14:30:00,15.44,15.51,15.44,15.47,451600.0,12.1441,12.1992,12.1441,12.1677,451600.0
2008-07-31 15:00:00,15.47,15.5,15.42,15.43,399200.0,12.1677,12.1913,12.1284,12.1363,399200.0
2008-07-31 15:30:00,15.43,15.43,15.34,15.34,2172800.0,12.1363,12.1363,12.0655,12.0655,2172800.0
2008-08-01 09:30:00,15.44,15.46,15.17,15.22,721600.0,12.1441,12.1599,11.9318,11.9711,721600.0
2008-08-01 10:00:00,15.22,15.28,15.17,15.25,1113600.0,11.9711,12.0183,11.9318,11.9947,1113600.0
2008-08-01 10:30:00,15.26,15.4,15.26,15.38,2356800.0,12.0026,12.1127,12.0026,12.097,2356800.0
2008-08-01 11:00:00,15.38,15.4,15.31,15.37,750800.0,12.097,12.1127,12.0419,12.0891,750800.0
2008-08-01 11:30:00,15.36,15.47,15.36,15.44,870800.0,12.0812,12.1677,12.0812,12.1441,870800.0
2008-08-01 12:00:00,15.45,15.45,15.38,15.39,1367600.0,12.152,12.152,12.097,12.1048,1367600.0
2008-08-01 12:30:00,15.38,15.41,15.33,15.34,1181600.0,12.097,12.1205,12.0576,12.0655,1181600.0
2008-08-01 13:00:00,15.34,15.45,15.34,15.44,1684000.0,12.0655,12.152,12.0655,12.1441,1684000.0
2008-08-01 13:30:00,15.44,15.47,15.41,15.45,698400.0,12.1441,12.1677,12.1205,12.152,698400.0
2008-08-01 14:00:00,15.45,15.45,15.39,15.42,855600.0,12.152,12.152,12.1048,12.1284,855600.0
2008-08-01 14:30:00,15.42,15.43,15.38,15.42,1278800.0,12.1284,12.1363,12.097,12.1284,1278800.0
2008-08-01 15:00:00,15.42,15.45,15.38,15.43,818000.0,12.1284,12.152,12.097,12.1363,818000.0
2008-08-01 15:30:00,15.42,15.47,15.39,15.41,2109600.0,12.1284,12.1677,12.1048,12.1205,2109600.0
2008-08-04 09:30:00,15.41,15.41,15.24,15.25,333600.0,12.1205,12.1205,11.9868,11.9947,333600.0
2008-08-04 10:00:00,15.25,15.27,15.14,15.2,419200.0,11.9947,12.0104,11.9082,11.9554,419200.0
2008-08-04 10:30:00,15.19,15.2,15.12,15.14,193200.0,11.9475,11.9554,11.8925,11.9082,193200.0
2008-08-04 11:00:00,15.13,15.16,15.09,15.13,319200.0,11.9003,11.9239,11.8689,11.9003,319200.0
2008-08-04 11:30:00,15.13,15.28,15.13,15.25,588000.0,11.9003,12.0183,11.9003,11.9947,588000.0
2008-08-04 12:00:00,15.25,15.28,15.24,15.26,496400.0,11.9947,12.0183,11.9868,12.0026,496400.0
2008-08-04 12:30:00,15.26,15.27,15.2,15.21,583200.0,12.0026,12.0104,11.9554,11.9632,583200.0
2008-08-04 13:00:00,15.21,15.21,15.17,15.2,217600.0,11.9632,11.9632,11.9318,11.9554,217600.0
2008-08-04 13:30:00,15.19,15.24,15.19,15.23,274800.0,11.9475,11.9868,11.9475,11.979,274800.0
2008-08-04 14:00:00,15.23,15.29,15.22,15.27,289200.0,11.979,12.0262,11.9711,12.0104,289200.0
2008-08-04 14:30:00,15.28,15.33,15.28,15.31,268400.0,12.0183,12.0576,12.0183,12.0419,268400.0
2008-08-04 15:00:00,15.32,15.32,15.23,15.23,323600.0,12.0498,12.0498,11.979,11.979,323600.0
2008-08-04 15:30:00,15.22,15.25,15.15,15.2,774000.0,11.9711,11.9947,11.916,11.9554,774000.0
2008-08-05 09:30:00,15.34,15.46,15.33,15.46,497200.0,12.0655,12.1599,12.0576,12.1599,497200.0
2008-08-05 10:00:00,15.45,15.5,15.45,15.46,366400.0,12.152,12.1913,12.152,12.1599,366400.0
2008-08-05 10:30:00,15.47,15.48,15.43,15.47,188000.0,12.1677,12.1756,12.1363,12.1677,188000.0
2008-08-05 11:00:00,15.47,15.48,15.45,15.46,175200.0,12.1677,12.1756,12.152,12.1599,175200.0
2008-08-05 11:30:00,15.46,15.5,15.46,15.5,131200.0,12.1599,12.1913,12.1599,12.1913,131200.0
2008-08-05 12:00:00,15.5,15.52,15.47,15.5,133600.0,12.1913,12.2071,12.1677,12.1913,133600.0
2008-08-05 12:30:00,15.5,15.5,15.47,15.49,129200.0,12.1913,12.1913,12.1677,12.1835,129200.0
2008-08-05 13:00:00,15.48,15.49,15.47,15.49,204800.0,12.1756,12.1835,12.1677,12.1835,204800.0
2008-08-05 13:30:00,15.48,15.49,15.46,15.47,186400.0,12.1756,12.1835,12.1599,12.1677,186400.0
2008-08-05 14:00:00,15.46,15.54,15.41,15.5,569200.0,12.1599,12.2228,12.1205,12.1913,569200.0
2008-08-05 14:30:00,15.49,15.55,15.46,15.52,398800.0,12.1835,12.2307,12.1599,12.2071,398800.0
2008-08-05 15:00:00,15.52,15.55,15.5,15.54,269200.0,12.2071,12.2307,12.1913,12.2228,269200.0
2008-08-05 15:30:00,15.54,15.65,15.52,15.61,472800.0,12.2228,12.3093,12.2071,12.2779,472800.0
2008-08-05 16:00:00,15.61,15.64,15.61,15.64,2800.0,12.2779,12.3015,12.2779,12.3015,2800.0
2008-08-06 09:30:00,15.61,15.61,15.48,15.57,505200.0,12.2779,12.2779,12.1756,12.2464,505200.0
2008-08-06 10:00:00,15.57,15.58,15.51,15.52,186000.0,12.2464,12.2543,12.1992,12.2071,186000.0
2008-08-06 10:30:00,15.53,15.55,15.49,15.51,338800.0,12.2149,12.2307,12.1835,12.1992,338800.0
2008-08-06 11:00:00,15.51,15.58,15.48,15.58,318800.0,12.1992,12.2543,12.1756,12.2543,318800.0
2008-08-06 11:30:00,15.57,15.58,15.55,15.57,256000.0,12.2464,12.2543,12.2307,12.2464,256000.0
2008-08-06 12:00:00,15.56,15.62,15.56,15.61,221200.0,12.2385,12.2857,12.2385,12.2779,221200.0
2008-08-06 12:30:00,15.61,15.65,15.59,15.61,184000.0,12.2779,12.3093,12.2621,12.2779,184000.0
2008-08-06 13:00:00,15.6,15.62,15.57,15.62,108000.0,12.27,12.2857,12.2464,12.2857,108000.0
2008-08-06 13:30:00,15.63,15.64,15.57,15.6,104400.0,12.2936,12.3015,12.2464,12.27,104400.0
2008-08-06 14:00:00,15.6,15.65,15.59,15.63,132400.0,12.27,12.3093,12.2621,12.2936,132400.0
2008-08-06 14:30:00,15.63,15.75,15.63,15.72,364800.0,12.2936,12.388,12.2936,12.3644,364800.0
2008-08-06 15:00:00,15.72,15.73,15.69,15.69,424800.0,12.3644,12.3722,12.3408,12.3408,424800.0
2008-08-06 15:30:00,15.69,15.74,15.68,15.68,1152400.0,12.3408,12.3801,12.3329,12.3329,1152400.0
2008-08-06 16:00:00,15.68,15.71,15.67,15.67,191600.0,12.3329,12.3565,12.325,12.325,191600.0
2008-08-07 09:30:00,15.55,15.62,15.51,15.55,1044000.0,12.2307,12.2857,12.1992,12.2307,1044000.0
2008-08-07 10:00:00,15.56,15.65,15.55,15.61,1208800.0,12.2385,12.3093,12.2307,12.2779,1208800.0
2008-08-07 10:30:00,15.62,15.65,15.57,15.63,1398800.0,12.2857,12.3093,12.2464,12.2936,1398800.0
2008-08-07 11:00:00,15.63,15.64,15.57,15.6,688800.0,12.2936,12.3015,12.2464,12.27,688800.0
2008-08-07 11:30:00,15.59,15.65,15.58,15.61,1280800.0,12.2621,12.3093,12.2543,12.2779,1280800.0
2008-08-07 12:00:00,15.59,15.63,15.59,15.63,404800.0,12.2621,12.2936,12.2621,12.2936,404800.0
2008-08-07 12:30:00,15.63,15.7,15.62,15.68,1622800.0,12.2936,12.3486,12.2857,12.3329,1622800.0
2008-08-07 13:00:00,15.68,15.69,15.65,15.67,289200.0,12.3329,12.3408,12.3093,12.325,289200.0
2008-08-07 13:30:00,15.67,15.69,15.64,15.64,748000.0,12.325,12.3408,12.3015,12.3015,748000.0
2008-08-07 14:00:00,15.64,15.65,15.61,15.62,330400.0,12.3015,12.3093,12.2779,12.2857,330400.0
2008-08-07 14:30:00,15.62,15.63,15.55,15.55,180000.0,12.2857,12.2936,12.2307,12.2307,180000.0
2008-08-07 15:00:00,15.55,15.57,15.53,15.55,272400.0,12.2307,12.2464,12.2149,12.2307,272400.0
2008-08-07 15:30:00,15.55,15.55,15.45,15.51,480000.0,12.2307,12.2307,12.152,12.1992,480000.0
2008-08-08 09:30:00,15.54,15.69,15.46,15.66,574400.0,12.2228,12.3408,12.1599,12.3172,574400.0
2008-08-08 10:00:00,15.67,15.89,15.67,15.87,794000.0,12.325,12.4981,12.325,12.4824,794000.0
2008-08-08 10:30:00,15.87,15.88,15.83,15.87,433600.0,12.4824,12.4902,12.4509,12.4824,433600.0
2008-08-08 11:00:00,15.87,15.87,15.82,15.85,605600.0,12.4824,12.4824,12.443,12.4666,605600.0
2008-08-08 11:30:00,15.86,15.89,15.84,15.86,490400.0,12.4745,12.4981,12.4588,12.4745,490400.0
2008-08-08 12:00:00,15.86,15.9,15.84,15.89,373200.0,12.4745,12.506,12.4588,12.4981,373200.0
2008-08-08 12:30:00,15.89,15.89,15.86,15.87,297200.0,12.4981,12.4981,12.4745,12.4824,297200.0
2008-08-08 13:00:00,15.87,15.91,15.86,15.9,255200.0,12.4824,12.5138,12.4745,12.506,255200.0
2008-08-08 13:30:00,15.9,15.96,15.9,15.93,491200.0,12.506,12.5531,12.506,12.5295,491200.0
2008-08-08 14:00:00,15.92,15.96,15.92,15.95,434000.0,12.5217,12.5531,12.5217,12.5453,434000.0
2008-08-08 14:30:00,15.95,15.97,15.93,15.94,430800.0,12.5453,12.561,12.5295,12.5374,430800.0
2008-08-08 15:00:00,15.94,15.96,15.9,15.92,469600.0,12.5374,12.5531,12.506,12.5217,469600.0
2008-08-08 15:30:00,15.92,15.99,15.91,15.93,744400.0,12.5217,12.5767,12.5138,12.5295,744400.0
2008-08-11 09:30:00,15.97,16.01,15.94,16.0,1025600.0,12.561,12.5925,12.5374,12.5846,1025600.0
2008-08-11 10:00:00,16.0,16.09,15.98,16.05,867200.0,12.5846,12.6554,12.5689,12.6239,867200.0
2008-08-11 10:30:00,16.05,16.08,16.03,16.07,421200.0,12.6239,12.6475,12.6082,12.6397,421200.0
2008-08-11 11:00:00,16.08,16.17,16.07,16.17,518400.0,12.6475,12.7183,12.6397,12.7183,518400.0
2008-08-11 11:30:00,16.17,16.25,16.16,16.23,1305200.0,12.7183,12.7812,12.7105,12.7655,1305200.0
2008-08-11 12:00:00,16.23,16.34,16.23,16.34,659200.0,12.7655,12.852,12.7655,12.852,659200.0
2008-08-11 12:30:00,16.34,16.34,16.3,16.34,616400.0,12.852,12.852,12.8206,12.852,616400.0
2008-08-11 13:00:00,16.34,16.38,16.31,16.38,520000.0,12.852,12.8835,12.8284,12.8835,520000.0
2008-08-11 13:30:00,16.38,16.47,16.38,16.43,799600.0,12.8835,12.9543,12.8835,12.9228,799600.0
2008-08-11 14:00:00,16.43,16.43,16.35,16.38,903200.0,12.9228,12.9228,12.8599,12.8835,903200.0
2008-08-11 14:30:00,16.39,16.39,16.29,16.34,2131600.0,12.8914,12.8914,12.8127,12.852,2131600.0
2008-08-11 15:00:00,16.34,16.38,16.3,16.31,1606800.0,12.852,12.8835,12.8206,12.8284,1606800.0
2008-08-11 15:30:00,16.31,16.33,16.23,16.32,3363200.0,12.8284,12.8442,12.7655,12.8363,3363200.0
2008-08-12 09:30:00,16.29,16.29,16.2,16.23,766800.0,12.8127,12.8127,12.7419,12.7655,766800.0
2008-08-12 10:00:00,16.23,16.32,16.2,16.2,2300400.0,12.7655,12.8363,12.7419,12.7419,2300400.0
2008-08-12 10:30:00,16.2,16.22,16.15,16.2,1090400.0,12.7419,12.7576,12.7026,12.7419,1090400.0
2008-08-12 11:00:00,16.19,16.28,16.17,16.28,621600.0,12.734,12.8048,12.7183,12.8048,621600.0
2008-08-12 11:30:00,16.28,16.28,16.23,16.24,316000.0,12.8048,12.8048,12.7655,12.7734,316000.0
2008-08-12 12:00:00,16.24,16.25,16.22,16.24,307200.0,12.7734,12.7812,12.7576,12.7734,307200.0
2008-08-12 12:30:00,16.23,16.24,16.2,16.24,1138000.0,12.7655,12.7734,12.7419,12.7734,1138000.0
2008-08-12 13:00:00,16.24,16.26,16.21,16.22,486800.0,12.7734,12.7891,12.7498,12.7576,486800.0
2008-08-12 13:30:00,16.22,16.23,16.2,16.2,1392800.0,12.7576,12.7655,12.7419,12.7419,1392800.0
2008-08-12 14:00:00,16.2,16.25,16.18,16.23,915600.0,12.7419,12.7812,12.7262,12.7655,915600.0
2008-08-12 14:30:00,16.23,16.24,16.21,16.21,363200.0,12.7655,12.7734,12.7498,12.7498,363200.0
2008-08-12 15:00:00,16.21,16.21,16.13,16.18,1482000.0,12.7498,12.7498,12.6869,12.7262,1482000.0
2008-08-12 15:30:00,16.18,16.21,16.12,16.19,1492800.0,12.7262,12.7498,12.679,12.734,1492800.0
2008-08-12 16:00:00,16.2,16.2,16.19,16.19,43200.0,12.7419,12.7419,12.734,12.734,43200.0
2008-08-13 09:30:00,16.18,16.22,16.11,16.16,1005200.0,12.7262,12.7576,12.6711,12.7105,1005200.0
2008-08-13 10:00:00,16.17,16.21,16.14,16.17,540800.0,12.7183,12.7498,12.6947,12.7183,540800.0
2008-08-13 10:30:00,16.17,16.17,16.12,16.16,879600.0,12.7183,12.7183,12.679,12.7105,879600.0
2008-08-13 11:00:00,16.16,16.18,16.06,16.07,2190800.0,12.7105,12.7262,12.6318,12.6397,2190800.0
2008-08-13 11:30:00,16.08,16.09,16.01,16.03,347600.0,12.6475,12.6554,12.5925,12.6082,347600.0
2008-08-13 12:00:00,16.03,16.05,16.0,16.04,595200.0,12.6082,12.6239,12.5846,12.6161,595200.0
2008-08-13 12:30:00,16.04,16.1,16.03,16.08,887600.0,12.6161,12.6633,12.6082,12.6475,887600.0
2008-08-13 13:00:00,16.08,16.16,16.05,16.16,1013200.0,12.6475,12.7105,12.6239,12.7105,1013200.0
2008-08-13 13:30:00,16.16,16.22,16.15,16.21,966000.0,12.7105,12.7576,12.7026,12.7498,966000.0
2008-08-13 14:00:00,16.2,16.22,16.17,16.18,381200.0,12.7419,12.7576,12.7183,12.7262,381200.0
2008-08-13 14:30:00,16.18,16.29,16.17,16.29,330400.0,12.7262,12.8127,12.7183,12.8127,330400.0
2008-08-13 15:00:00,16.28,16.3,16.22,16.25,302400.0,12.8048,12.8206,12.7576,12.7812,302400.0
2008-08-13 15:30:00,16.25,16.25,16.17,16.22,774000.0,12.7812,12.7812,12.7183,12.7576,774000.0
2008-08-13 16:00:00,16.23,16.23,16.2,16.21,216000.0,12.7655,12.7655,12.7419,12.7498,216000.0
2008-08-14 09:30:00,16.13,16.2,16.11,16.2,520800.0,12.6869,12.7419,12.6711,12.7419,520800.0
2008-08-14 10:00:00,16.2,16.24,16.18,16.24,580800.0,12.7419,12.7734,12.7262,12.7734,580800.0
2008-08-14 10:30:00,16.25,16.34,16.24,16.32,589600.0,12.7812,12.852,12.7734,12.8363,589600.0
2008-08-14 11:00:00,16.32,16.35,16.29,16.33,520000.0,12.8363,12.8599,12.8127,12.8442,520000.0
2008-08-14 11:30:00,16.33,16.35,16.31,16.33,444800.0,12.8442,12.8599,12.8284,12.8442,444800.0
2008-08-14 12:00:00,16.33,16.38,16.31,16.32,440400.0,12.8442,12.8835,12.8284,12.8363,440400.0
2008-08-14 12:30:00,16.32,16.4,16.31,16.36,481200.0,12.8363,12.8992,12.8284,12.8678,481200.0
2008-08-14 13:00:00,16.36,16.36,16.32,16.32,146400.0,12.8678,12.8678,12.8363,12.8363,146400.0
2008-08-14 13:30:00,16.32,16.32,16.29,16.32,243600.0,12.8363,12.8363,12.8127,12.8363,243600.0
2008-08-14 14:00:00,16.32,16.35,16.31,16.32,330000.0,12.8363,12.8599,12.8284,12.8363,330000.0
2008-08-14 14:30:00,16.32,16.34,16.29,16.31,262800.0,12.8363,12.852,12.8127,12.8284,262800.0
2008-08-14 15:00:00,16.3,16.32,16.28,16.29,493600.0,12.8206,12.8363,12.8048,12.8127,493600.0
2008-08-14 15:30:00,16.29,16.34,16.28,16.33,754400.0,12.8127,12.852,12.8048,12.8442,754400.0
2008-08-15 09:30:00,16.43,16.55,16.4,16.45,1215600.0,12.9228,13.0172,12.8992,12.9385,1215600.0
2008-08-15 10:00:00,16.45,16.45,16.28,16.32,781200.0,12.9385,12.9385,12.8048,12.8363,781200.0
2008-08-15 10:30:00,16.32,16.4,16.32,16.4,467600.0,12.8363,12.8992,12.8363,12.8992,467600.0
2008-08-15 11:00:00,16.4,16.4,16.34,16.36,215600.0,12.8992,12.8992,12.852,12.8678,215600.0
2008-08-15 11:30:00,16.36,16.4,16.3,16.31,408400.0,12.8678,12.8992,12.8206,12.8284,408400.0
2008-08-15 12:00:00,16.31,16.33,16.25,16.27,241200.0,12.8284,12.8442,12.7812,12.797,241200.0
2008-08-15 12:30:00,16.28,16.33,16.28,16.31,279200.0,12.8048,12.8442,12.8048,12.8284,279200.0
2008-08-15 13:00:00,16.31,16.33,16.3,16.32,156400.0,12.8284,12.8442,12.8206,12.8363,156400.0
2008-08-15 13:30:00,16.32,16.33,16.29,16.3,116800.0,12.8363,12.8442,12.8127,12.8206,116800.0
2008-08-15 14:00:00,16.3,16.3,16.22,16.25,1610800.0,12.8206,12.8206,12.7576,12.7812,1610800.0
2008-08-15 14:30:00,16.26,16.26,16.21,16.24,638000.0,12.7891,12.7891,12.7498,12.7734,638000.0
2008-08-15 15:00:00,16.25,16.33,16.25,16.32,240400.0,12.7812,12.8442,12.7812,12.8363,240400.0
2008-08-15 15:30:00,16.32,16.37,16.31,16.37,327200.0,12.8363,12.8756,12.8284,12.8756,327200.0
2008-08-18 09:30:00,16.41,16.41,16.25,16.28,544400.0,12.9071,12.9071,12.7812,12.8048,544400.0
2008-08-18 10:00:00,16.28,16.31,16.24,16.29,738800.0,12.8048,12.8284,12.7734,12.8127,738800.0
2008-08-18 10:30:00,16.29,16.36,16.27,16.36,857200.0,12.8127,12.8678,12.797,12.8678,857200.0
2008-08-18 11:00:00,16.36,16.38,16.31,16.33,403600.0,12.8678,12.8835,12.8284,12.8442,403600.0
2008-08-18 11:30:00,16.33,16.33,16.26,16.26,105600.0,12.8442,12.8442,12.7891,12.7891,105600.0
2008-08-18 12:00:00,16.26,16.28,16.24,16.28,363600.0,12.7891,12.8048,12.7734,12.8048,363600.0
2008-08-18 12:30:00,16.28,16.28,16.16,16.18,203200.0,12.8048,12.8048,12.7105,12.7262,203200.0
2008-08-18 13:00:00,16.19,16.24,16.18,16.22,149200.0,12.734,12.7734,12.7262,12.7576,149200.0
2008-08-18 13:30:00,16.24,16.24,16.11,16.11,183200.0,12.7734,12.7734,12.6711,12.6711,183200.0
2008-08-18 14:00:00,16.1,16.12,16.05,16.07,294800.0,12.6633,12.679,12.6239,12.6397,294800.0
2008-08-18 14:30:00,16.07,16.07,16.01,16.07,253600.0,12.6397,12.6397,12.5925,12.6397,253600.0
2008-08-18 15:00:00,16.07,16.11,16.03,16.09,313200.0,12.6397,12.6711,12.6082,12.6554,313200.0
2008-08-18 15:30:00,16.09,16.1,16.01,16.08,1689600.0,12.6554,12.6633,12.5925,12.6475,1689600.0
2008-08-19 09:30:00,16.07,16.07,15.88,15.95,1020400.0,12.6397,12.6397,12.4902,12.5453,1020400.0
2008-08-19 10:00:00,15.94,15.97,15.89,15.89,1359600.0,12.5374,12.561,12.4981,12.4981,1359600.0
2008-08-19 10:30:00,15.9,15.97,15.89,15.92,486400.0,12.506,12.561,12.4981,12.5217,486400.0
2008-08-19 11:00:00,15.92,15.92,15.86,15.92,318400.0,12.5217,12.5217,12.4745,12.5217,318400.0
2008-08-19 11:30:00,15.91,15.92,15.84,15.84,244400.0,12.5138,12.5217,12.4588,12.4588,244400.0
2008-08-19 12:00:00,15.84,15.88,15.82,15.87,315200.0,12.4588,12.4902,12.443,12.4824,315200.0
2008-08-19 12:30:00,15.87,15.9,15.84,15.86,204800.0,12.4824,12.506,12.4588,12.4745,204800.0
2008-08-19 13:00:00,15.86,15.89,15.83,15.87,83200.0,12.4745,12.4981,12.4509,12.4824,83200.0
2008-08-19 13:30:00,15.87,15.93,15.84,15.84,199600.0,12.4824,12.5295,12.4588,12.4588,199600.0
2008-08-19 14:00:00,15.84,15.92,15.82,15.84,1546400.0,12.4588,12.5217,12.443,12.4588,1546400.0
2008-08-19 14:30:00,15.82,15.87,15.8,15.84,112800.0,12.443,12.4824,12.4273,12.4588,112800.0
2008-08-19 15:00:00,15.84,15.85,15.77,15.83,619200.0,12.4588,12.4666,12.4037,12.4509,619200.0
2008-08-19 15:30:00,15.83,15.85,15.79,15.82,1396800.0,12.4509,12.4666,12.4194,12.443,1396800.0
2008-08-19 16:00:00,15.81,15.85,15.81,15.85,881200.0,12.4352,12.4666,12.4352,12.4666,881200.0
2008-08-20 09:30:00,15.95,15.97,15.77,15.83,2876400.0,12.5453,12.561,12.4037,12.4509,2876400.0
2008-08-20 10:00:00,15.82,15.92,15.74,15.85,1976000.0,12.443,12.5217,12.3801,12.4666,1976000.0
2008-08-20 10:30:00,15.85,16.05,15.83,16.05,1532800.0,12.4666,12.6239,12.4509,12.6239,1532800.0
2008-08-20 11:00:00,16.05,16.05,15.94,15.95,537200.0,12.6239,12.6239,12.5374,12.5453,537200.0
2008-08-20 11:30:00,15.94,15.95,15.85,15.88,243600.0,12.5374,12.5453,12.4666,12.4902,243600.0
2008-08-20 12:00:00,15.88,15.9,15.81,15.85,437200.0,12.4902,12.506,12.4352,12.4666,437200.0
2008-08-20 12:30:00,15.85,15.86,15.77,15.81,281600.0,12.4666,12.4745,12.4037,12.4352,281600.0
2008-08-20 13:00:00,15.81,15.87,15.8,15.86,1196000.0,12.4352,12.4824,12.4273,12.4745,1196000.0
2008-08-20 13:30:00,15.87,15.9,15.86,15.88,401200.0,12.4824,12.506,12.4745,12.4902,401200.0
2008-08-20 14:00:00,15.88,15.88,15.71,15.76,924000.0,12.4902,12.4902,12.3565,12.3958,924000.0
2008-08-20 14:30:00,15.76,15.84,15.74,15.84,820400.0,12.3958,12.4588,12.3801,12.4588,820400.0
2008-08-20 15:00:00,15.84,15.89,15.78,15.82,440400.0,12.4588,12.4981,12.4116,12.443,440400.0
2008-08-20 15:30:00,15.81,15.88,15.77,15.87,869600.0,12.4352,12.4902,12.4037,12.4824,869600.0
2008-08-20 16:00:00,15.88,15.9,15.85,15.86,1091600.0,12.4902,12.506,12.4666,12.4745,1091600.0
2008-08-21 09:30:00,15.76,15.84,15.73,15.84,1102800.0,12.3958,12.4588,12.3722,12.4588,1102800.0
2008-08-21 10:00:00,15.83,15.87,15.76,15.77,623600.0,12.4509,12.4824,12.3958,12.4037,623600.0
2008-08-21 10:30:00,15.74,15.76,15.68,15.71,468800.0,12.3801,12.3958,12.3329,12.3565,468800.0
2008-08-21 11:00:00,15.72,15.72,15.67,15.71,361600.0,12.3644,12.3644,12.325,12.3565,361600.0
2008-08-21 11:30:00,15.71,15.76,15.69,15.75,486400.0,12.3565,12.3958,12.3408,12.388,486400.0
2008-08-21 12:00:00,15.75,15.79,15.72,15.72,298800.0,12.388,12.4194,12.3644,12.3644,298800.0
2008-08-21 12:30:00,15.72,15.75,15.72,15.74,149200.0,12.3644,12.388,12.3644,12.3801,149200.0
2008-08-21 13:00:00,15.74,15.8,15.74,15.77,536400.0,12.3801,12.4273,12.3801,12.4037,536400.0
2008-08-21 13:30:00,15.77,15.81,15.76,15.79,314000.0,12.4037,12.4352,12.3958,12.4194,314000.0
2008-08-21 14:00:00,15.78,15.83,15.77,15.8,360400.0,12.4116,12.4509,12.4037,12.4273,360400.0
2008-08-21 14:30:00,15.81,15.85,15.8,15.8,281600.0,12.4352,12.4666,12.4273,12.4273,281600.0
2008-08-21 15:00:00,15.82,15.85,15.79,15.8,455600.0,12.443,12.4666,12.4194,12.4273,455600.0
2008-08-21 15:30:00,15.8,15.82,15.73,15.74,304800.0,12.4273,12.443,12.3722,12.3801,304800.0
2008-08-22 09:30:00,15.83,15.97,15.81,15.97,724000.0,12.4509,12.561,12.4352,12.561,724000.0
2008-08-22 10:00:00,15.99,16.05,15.95,16.02,682800.0,12.5767,12.6239,12.5453,12.6003,682800.0
2008-08-22 10:30:00,16.02,16.03,15.97,15.97,683600.0,12.6003,12.6082,12.561,12.561,683600.0
2008-08-22 11:00:00,15.97,15.97,15.93,15.94,260400.0,12.561,12.561,12.5295,12.5374,260400.0
2008-08-22 11:30:00,15.94,15.94,15.9,15.92,242400.0,12.5374,12.5374,12.506,12.5217,242400.0
2008-08-22 12:00:00,15.92,15.92,15.84,15.86,168800.0,12.5217,12.5217,12.4588,12.4745,168800.0
2008-08-22 12:30:00,15.86,15.92,15.85,15.92,187200.0,12.4745,12.5217,12.4666,12.5217,187200.0
2008-08-22 13:00:00,15.92,15.97,15.92,15.95,207200.0,12.5217,12.561,12.5217,12.5453,207200.0
2008-08-22 13:30:00,15.97,15.99,15.95,15.97,244400.0,12.561,12.5767,12.5453,12.561,244400.0
2008-08-22 14:00:00,15.97,16.01,15.93,15.99,296800.0,12.561,12.5925,12.5295,12.5767,296800.0
2008-08-22 14:30:00,15.99,16.03,15.96,15.98,302000.0,12.5767,12.6082,12.5531,12.5689,302000.0
2008-08-22 15:00:00,15.98,16.01,15.96,15.99,422400.0,12.5689,12.5925,12.5531,12.5767,422400.0
2008-08-22 15:30:00,16.0,16.06,15.99,16.03,681600.0,12.5846,12.6318,12.5767,12.6082,681600.0
2008-08-25 09:30:00,15.94,15.96,15.81,15.83,281600.0,12.5374,12.5531,12.4352,12.4509,281600.0
2008-08-25 10:00:00,15.83,15.86,15.81,15.83,343200.0,12.4509,12.4745,12.4352,12.4509,343200.0
2008-08-25 10:30:00,15.83,15.83,15.71,15.72,232800.0,12.4509,12.4509,12.3565,12.3644,232800.0
2008-08-25 11:00:00,15.72,15.73,15.67,15.7,244000.0,12.3644,12.3722,12.325,12.3486,244000.0
2008-08-25 11:30:00,15.7,15.99,15.63,15.63,165200.0,12.3486,12.5767,12.2936,12.2936,165200.0
2008-08-25 12:00:00,15.63,15.64,15.6,15.62,524000.0,12.2936,12.3015,12.27,12.2857,524000.0
2008-08-25 12:30:00,15.62,15.64,15.6,15.63,310800.0,12.2857,12.3015,12.27,12.2936,310800.0
2008-08-25 13:00:00,15.63,15.69,15.62,15.68,364800.0,12.2936,12.3408,12.2857,12.3329,364800.0
2008-08-25 13:30:00,15.67,15.7,15.65,15.67,208800.0,12.325,12.3486,12.3093,12.325,208800.0
2008-08-25 14:00:00,15.68,15.69,15.66,15.68,237600.0,12.3329,12.3408,12.3172,12.3329,237600.0
2008-08-25 14:30:00,15.68,15.72,15.67,15.68,243600.0,12.3329,12.3644,12.325,12.3329,243600.0
2008-08-25 15:00:00,15.68,15.7,15.66,15.68,331600.0,12.3329,12.3486,12.3172,12.3329,331600.0
2008-08-25 15:30:00,15.67,15.7,15.64,15.68,459600.0,12.325,12.3486,12.3015,12.3329,459600.0
2008-08-26 09:30:00,15.72,15.74,15.63,15.71,2011600.0,12.3644,12.3801,12.2936,12.3565,2011600.0
2008-08-26 10:00:00,15.72,15.74,15.69,15.72,806400.0,12.3644,12.3801,12.3408,12.3644,806400.0
2008-08-26 10:30:00,15.72,15.79,15.72,15.76,657600.0,12.3644,12.4194,12.3644,12.3958,657600.0
2008-08-26 11:00:00,15.77,15.78,15.72,15.73,486000.0,12.4037,12.4116,12.3644,12.3722,486000.0
2008-08-26 11:30:00,15.73,15.74,15.69,15.74,719600.0,12.3722,12.3801,12.3408,12.3801,719600.0
2008-08-26 12:00:00,15.73,15.75,15.72,15.72,332000.0,12.3722,12.388,12.3644,12.3644,332000.0
2008-08-26 12:30:00,15.72,15.75,15.72,15.72,326400.0,12.3644,12.388,12.3644,12.3644,326400.0
2008-08-26 13:00:00,15.71,15.72,15.7,15.71,206800.0,12.3565,12.3644,12.3486,12.3565,206800.0
2008-08-26 13:30:00,15.7,15.7,15.65,15.67,1050800.0,12.3486,12.3486,12.3093,12.325,1050800.0
2008-08-26 14:00:00,15.66,15.67,15.58,15.58,1272000.0,12.3172,12.325,12.2543,12.2543,1272000.0
2008-08-26 14:30:00,15.58,15.61,15.56,15.6,527600.0,12.2543,12.2779,12.2385,12.27,527600.0
2008-08-26 15:00:00,15.6,15.66,15.59,15.65,685600.0,12.27,12.3172,12.2621,12.3093,685600.0
2008-08-26 15:30:00,15.66,15.74,15.66,15.72,1574400.0,12.3172,12.3801,12.3172,12.3644,1574400.0
2008-08-26 16:00:00,15.73,15.73,15.7,15.72,150000.0,12.3722,12.3722,12.3486,12.3644,150000.0
2008-08-27 09:30:00,15.74,15.83,15.73,15.77,403600.0,12.3801,12.4509,12.3722,12.4037,403600.0
2008-08-27 10:00:00,15.77,15.88,15.77,15.87,292800.0,12.4037,12.4902,12.4037,12.4824,292800.0
2008-08-27 10:30:00,15.88,15.9,15.85,15.88,234800.0,12.4902,12.506,12.4666,12.4902,234800.0
2008-08-27 11:00:00,15.87,15.88,15.84,15.85,1160400.0,12.4824,12.4902,12.4588,12.4666,1160400.0
2008-08-27 11:30:00,15.83,15.85,15.81,15.84,748000.0,12.4509,12.4666,12.4352,12.4588,748000.0
2008-08-27 12:00:00,15.85,15.98,15.84,15.97,1098800.0,12.4666,12.5689,12.4588,12.561,1098800.0
2008-08-27 12:30:00,15.97,16.01,15.97,15.99,1296000.0,12.561,12.5925,12.561,12.5767,1296000.0
2008-08-27 13:00:00,15.99,15.99,15.95,15.97,3677200.0,12.5767,12.5767,12.5453,12.561,3677200.0
2008-08-27 13:30:00,15.97,15.98,15.94,15.94,829200.0,12.561,12.5689,12.5374,12.5374,829200.0
2008-08-27 14:00:00,15.94,15.96,15.92,15.95,273200.0,12.5374,12.5531,12.5217,12.5453,273200.0
2008-08-27 14:30:00,15.95,15.99,15.92,15.92,183200.0,12.5453,12.5767,12.5217,12.5217,183200.0
2008-08-27 15:00:00,15.93,15.94,15.85,15.85,156000.0,12.5295,12.5374,12.4666,12.4666,156000.0
2008-08-27 15:30:00,15.86,15.92,15.83,15.9,583200.0,12.4745,12.5217,12.4509,12.506,583200.0
2008-08-27 16:00:00,15.9,15.9,15.86,15.86,152800.0,12.506,12.506,12.4745,12.4745,152800.0
2008-08-28 09:30:00,15.97,16.02,15.95,15.97,211200.0,12.561,12.6003,12.5453,12.561,211200.0
2008-08-28 10:00:00,15.99,15.99,15.93,15.96,150400.0,12.5767,12.5767,12.5295,12.5531,150400.0
2008-08-28 10:30:00,15.95,16.06,15.94,16.04,362400.0,12.5453,12.6318,12.5374,12.6161,362400.0
2008-08-28 11:00:00,16.04,16.04,16.0,16.02,246000.0,12.6161,12.6161,12.5846,12.6003,246000.0
2008-08-28 11:30:00,16.03,16.08,15.99,16.07,327600.0,12.6082,12.6475,12.5767,12.6397,327600.0
2008-08-28 12:00:00,16.07,16.08,16.04,16.08,314800.0,12.6397,12.6475,12.6161,12.6475,314800.0
2008-08-28 12:30:00,16.08,16.08,16.03,16.05,260000.0,12.6475,12.6475,12.6082,12.6239,260000.0
2008-08-28 13:00:00,16.05,16.1,16.04,16.1,452400.0,12.6239,12.6633,12.6161,12.6633,452400.0
2008-08-28 13:30:00,16.11,16.14,16.1,16.12,334000.0,12.6711,12.6947,12.6633,12.679,334000.0
2008-08-28 14:00:00,16.12,16.15,16.08,16.14,364400.0,12.679,12.7026,12.6475,12.6947,364400.0
2008-08-28 14:30:00,16.14,16.19,16.14,16.16,268400.0,12.6947,12.734,12.6947,12.7105,268400.0
2008-08-28 15:00:00,16.16,16.18,16.13,16.15,529200.0,12.7105,12.7262,12.6869,12.7026,529200.0
2008-08-28 15:30:00,16.15,16.18,16.12,16.15,968400.0,12.7026,12.7262,12.679,12.7026,968400.0
2008-08-29 09:30:00,16.08,16.16,16.03,16.1,443600.0,12.6475,12.7105,12.6082,12.6633,443600.0
2008-08-29 10:00:00,16.11,16.11,16.02,16.03,553600.0,12.6711,12.6711,12.6003,12.6082,553600.0
2008-08-29 10:30:00,16.04,16.05,15.96,15.99,286000.0,12.6161,12.6239,12.5531,12.5767,286000.0
2008-08-29 11:00:00,15.99,16.05,15.99,16.01,172000.0,12.5767,12.6239,12.5767,12.5925,172000.0
2008-08-29 11:30:00,16.0,16.02,15.99,16.0,140400.0,12.5846,12.6003,12.5767,12.5846,140400.0
2008-08-29 12:00:00,16.0,16.01,15.97,15.99,100400.0,12.5846,12.5925,12.561,12.5767,100400.0
2008-08-29 12:30:00,15.99,16.03,15.98,16.03,194000.0,12.5767,12.6082,12.5689,12.6082,194000.0
2008-08-29 13:00:00,16.03,16.09,16.03,16.09,236000.0,12.6082,12.6554,12.6082,12.6554,236000.0
2008-08-29 13:30:00,16.09,16.09,16.06,16.06,133600.0,12.6554,12.6554,12.6318,12.6318,133600.0
2008-08-29 14:00:00,16.07,16.08,16.06,16.07,328800.0,12.6397,12.6475,12.6318,12.6397,328800.0
2008-08-29 14:30:00,16.07,16.08,16.04,16.08,178800.0,12.6397,12.6475,12.6161,12.6475,178800.0
2008-08-29 15:00:00,16.08,16.08,16.0,16.0,318800.0,12.6475,12.6475,12.5846,12.5846,318800.0
2008-08-29 15:30:00,16.0,16.03,15.98,16.0,367600.0,12.5846,12.6082,12.5689,12.5846,367600.0
2008-09-02 09:30:00,16.23,16.38,16.23,16.29,928800.0,12.7655,12.8835,12.7655,12.8127,928800.0
2008-09-02 10:00:00,16.3,16.32,16.16,16.18,441200.0,12.8206,12.8363,12.7105,12.7262,441200.0
2008-09-02 10:30:00,16.18,16.18,16.09,16.13,398000.0,12.7262,12.7262,12.6554,12.6869,398000.0
2008-09-02 11:00:00,16.13,16.15,16.1,16.11,282800.0,12.6869,12.7026,12.6633,12.6711,282800.0
2008-09-02 11:30:00,16.12,16.17,16.11,16.12,375200.0,12.679,12.7183,12.6711,12.679,375200.0
2008-09-02 12:00:00,16.11,16.13,16.04,16.04,279600.0,12.6711,12.6869,12.6161,12.6161,279600.0
2008-09-02 12:30:00,16.04,16.1,16.03,16.09,333600.0,12.6161,12.6633,12.6082,12.6554,333600.0
2008-09-02 13:00:00,16.09,16.11,16.07,16.1,114800.0,12.6554,12.6711,12.6397,12.6633,114800.0
2008-09-02 13:30:00,16.1,16.13,16.0,16.02,289600.0,12.6633,12.6869,12.5846,12.6003,289600.0
2008-09-02 14:00:00,16.02,16.04,15.96,15.97,1584000.0,12.6003,12.6161,12.5531,12.561,1584000.0
2008-09-02 14:30:00,15.97,15.99,15.88,15.9,1036400.0,12.561,12.5767,12.4902,12.506,1036400.0
2008-09-02 15:00:00,15.89,15.97,15.87,15.96,1214000.0,12.4981,12.561,12.4824,12.5531,1214000.0
2008-09-02 15:30:00,15.96,16.04,15.92,16.03,2581200.0,12.5531,12.6161,12.5217,12.6082,2581200.0
2008-09-02 16:00:00,16.07,16.07,16.03,16.05,22000.0,12.6397,12.6397,12.6082,12.6239,22000.0
2008-09-03 09:30:00,16.02,16.1,15.94,16.08,1936000.0,12.6003,12.6633,12.5374,12.6475,1936000.0
2008-09-03 10:00:00,16.08,16.15,16.07,16.11,1139200.0,12.6475,12.7026,12.6397,12.6711,1139200.0
2008-09-03 10:30:00,16.11,16.22,16.11,16.12,1020800.0,12.6711,12.7576,12.6711,12.679,1020800.0
2008-09-03 11:00:00,16.12,16.18,16.07,16.1,667600.0,12.679,12.7262,12.6397,12.6633,667600.0
2008-09-03 11:30:00,16.1,16.11,15.96,15.98,1052800.0,12.6633,12.6711,12.5531,12.5689,1052800.0
2008-09-03 12:00:00,15.99,16.02,15.95,16.01,1007600.0,12.5767,12.6003,12.5453,12.5925,1007600.0
2008-09-03 12:30:00,16.01,16.05,15.99,16.01,258000.0,12.5925,12.6239,12.5767,12.5925,258000.0
2008-09-03 13:00:00,16.01,16.05,15.98,16.04,347200.0,12.5925,12.6239,12.5689,12.6161,347200.0
2008-09-03 13:30:00,16.04,16.1,16.02,16.09,1200000.0,12.6161,12.6633,12.6003,12.6554,1200000.0
2008-09-03 14:00:00,16.09,16.11,15.99,16.03,1541200.0,12.6554,12.6711,12.5767,12.6082,1541200.0
2008-09-03 14:30:00,16.02,16.06,15.99,16.01,478800.0,12.6003,12.6318,12.5767,12.5925,478800.0
2008-09-03 15:00:00,16.0,16.05,15.96,16.02,778000.0,12.5846,12.6239,12.5531,12.6003,778000.0
2008-09-03 15:30:00,16.02,16.09,15.99,16.09,868400.0,12.6003,12.6554,12.5767,12.6554,868400.0
2008-09-03 16:00:00,16.11,16.11,16.05,16.05,111200.0,12.6711,12.6711,12.6239,12.6239,111200.0
2008-09-04 09:30:00,15.97,15.97,15.82,15.86,1282400.0,12.561,12.561,12.443,12.4745,1282400.0
2008-09-04 10:00:00,15.86,15.91,15.84,15.85,520800.0,12.4745,12.5138,12.4588,12.4666,520800.0
2008-09-04 10:30:00,15.85,15.85,15.64,15.71,1478400.0,12.4666,12.4666,12.3015,12.3565,1478400.0
2008-09-04 11:00:00,15.7,15.72,15.65,15.69,628400.0,12.3486,12.3644,12.3093,12.3408,628400.0
2008-09-04 11:30:00,15.69,15.74,15.67,15.71,853600.0,12.3408,12.3801,12.325,12.3565,853600.0
2008-09-04 12:00:00,15.71,15.74,15.69,15.7,502800.0,12.3565,12.3801,12.3408,12.3486,502800.0
2008-09-04 12:30:00,15.7,15.71,15.65,15.66,382400.0,12.3486,12.3565,12.3093,12.3172,382400.0
2008-09-04 13:00:00,15.66,15.67,15.61,15.61,394400.0,12.3172,12.325,12.2779,12.2779,394400.0
2008-09-04 13:30:00,15.6,15.66,15.6,15.65,321200.0,12.27,12.3172,12.27,12.3093,321200.0
2008-09-04 14:00:00,15.64,15.64,15.55,15.61,910000.0,12.3015,12.3015,12.2307,12.2779,910000.0
2008-09-04 14:30:00,15.6,15.63,15.57,15.63,777600.0,12.27,12.2936,12.2464,12.2936,777600.0
2008-09-04 15:00:00,15.64,15.69,15.6,15.64,1063200.0,12.3015,12.3408,12.27,12.3015,1063200.0
2008-09-04 15:30:00,15.63,15.68,15.6,15.61,1870000.0,12.2936,12.3329,12.27,12.2779,1870000.0
2008-09-05 09:30:00,15.53,15.58,15.46,15.5,2033200.0,12.2149,12.2543,12.1599,12.1913,2033200.0
2008-09-05 10:00:00,15.5,15.54,15.36,15.37,1385200.0,12.1913,12.2228,12.0812,12.0891,1385200.0
2008-09-05 10:30:00,15.37,15.4,15.3,15.3,1309600.0,12.0891,12.1127,12.034,12.034,1309600.0
2008-09-05 11:00:00,15.31,15.34,15.26,15.33,596400.0,12.0419,12.0655,12.0026,12.0576,596400.0
2008-09-05 11:30:00,15.33,15.46,15.31,15.42,523600.0,12.0576,12.1599,12.0419,12.1284,523600.0
2008-09-05 12:00:00,15.42,15.42,15.35,15.42,826400.0,12.1284,12.1284,12.0734,12.1284,826400.0
2008-09-05 12:30:00,15.42,15.46,15.38,15.4,653200.0,12.1284,12.1599,12.097,12.1127,653200.0
2008-09-05 13:00:00,15.4,15.49,15.37,15.45,1784400.0,12.1127,12.1835,12.0891,12.152,1784400.0
2008-09-05 13:30:00,15.44,15.49,15.39,15.45,1403600.0,12.1441,12.1835,12.1048,12.152,1403600.0
2008-09-05 14:00:00,15.44,15.53,15.39,15.53,1310800.0,12.1441,12.2149,12.1048,12.2149,1310800.0
2008-09-05 14:30:00,15.53,15.63,15.49,15.62,2265200.0,12.2149,12.2936,12.1835,12.2857,2265200.0
2008-09-05 15:00:00,15.61,15.62,15.53,15.57,623600.0,12.2779,12.2857,12.2149,12.2464,623600.0
2008-09-05 15:30:00,15.57,15.68,15.55,15.6,2646000.0,12.2464,12.3329,12.2307,12.27,2646000.0
2008-09-08 09:30:00,16.09,16.2,15.92,15.92,697200.0,12.6554,12.7419,12.5217,12.5217,697200.0
2008-09-08 10:00:00,15.92,16.0,15.88,15.92,1882800.0,12.5217,12.5846,12.4902,12.5217,1882800.0
2008-09-08 10:30:00,15.92,15.99,15.84,15.84,668400.0,12.5217,12.5767,12.4588,12.4588,668400.0
2008-09-08 11:00:00,15.84,15.93,15.75,15.85,978000.0,12.4588,12.5295,12.388,12.4666,978000.0
2008-09-08 11:30:00,15.86,15.9,15.76,15.8,1475600.0,12.4745,12.506,12.3958,12.4273,1475600.0
2008-09-08 12:00:00,15.8,15.81,15.73,15.81,944800.0,12.4273,12.4352,12.3722,12.4352,944800.0
2008-09-08 12:30:00,15.81,15.87,15.81,15.84,582000.0,12.4352,12.4824,12.4352,12.4588,582000.0
2008-09-08 13:00:00,15.84,15.85,15.75,15.81,421200.0,12.4588,12.4666,12.388,12.4352,421200.0
2008-09-08 13:30:00,15.81,15.81,15.71,15.72,1004000.0,12.4352,12.4352,12.3565,12.3644,1004000.0
2008-09-08 14:00:00,15.72,15.83,15.7,15.83,648000.0,12.3644,12.4509,12.3486,12.4509,648000.0
2008-09-08 14:30:00,15.83,15.88,15.81,15.84,1700400.0,12.4509,12.4902,12.4352,12.4588,1700400.0
2008-09-08 15:00:00,15.84,15.91,15.78,15.91,781600.0,12.4588,12.5138,12.4116,12.5138,781600.0
2008-09-08 15:30:00,15.91,15.95,15.89,15.94,966800.0,12.5138,12.5453,12.4981,12.5374,966800.0
2008-09-09 09:30:00,15.92,16.07,15.85,16.06,694400.0,12.5217,12.6397,12.4666,12.6318,694400.0
2008-09-09 10:00:00,16.06,16.06,15.88,15.89,1489200.0,12.6318,12.6318,12.4902,12.4981,1489200.0
2008-09-09 10:30:00,15.88,15.91,15.78,15.81,1642000.0,12.4902,12.5138,12.4116,12.4352,1642000.0
2008-09-09 11:00:00,15.81,15.88,15.74,15.88,1351200.0,12.4352,12.4902,12.3801,12.4902,1351200.0
2008-09-09 11:30:00,15.87,15.88,15.79,15.79,396800.0,12.4824,12.4902,12.4194,12.4194,396800.0
2008-09-09 12:00:00,15.79,15.81,15.74,15.78,698400.0,12.4194,12.4352,12.3801,12.4116,698400.0
2008-09-09 12:30:00,15.77,15.83,15.76,15.77,444400.0,12.4037,12.4509,12.3958,12.4037,444400.0
2008-09-09 13:00:00,15.76,15.81,15.72,15.72,813200.0,12.3958,12.4352,12.3644,12.3644,813200.0
2008-09-09 13:30:00,15.72,15.74,15.68,15.68,750000.0,12.3644,12.3801,12.3329,12.3329,750000.0
2008-09-09 14:00:00,15.68,15.73,15.65,15.68,1604000.0,12.3329,12.3722,12.3093,12.3329,1604000.0
2008-09-09 14:30:00,15.68,15.68,15.54,15.57,2187200.0,12.3329,12.3329,12.2228,12.2464,2187200.0
2008-09-09 15:00:00,15.57,15.59,15.5,15.59,1216000.0,12.2464,12.2621,12.1913,12.2621,1216000.0
2008-09-09 15:30:00,15.59,15.61,15.43,15.43,954800.0,12.2621,12.2779,12.1363,12.1363,954800.0
2008-09-09 16:00:00,15.42,15.45,15.42,15.44,44000.0,12.1284,12.152,12.1284,12.1441,44000.0
2008-09-10 09:30:00,15.6,15.67,15.51,15.62,771200.0,12.27,12.325,12.1992,12.2857,771200.0
2008-09-10 10:00:00,15.62,15.67,15.56,15.59,800400.0,12.2857,12.325,12.2385,12.2621,800400.0
2008-09-10 10:30:00,15.59,15.65,15.48,15.5,791200.0,12.2621,12.3093,12.1756,12.1913,791200.0
2008-09-10 11:00:00,15.5,15.5,15.4,15.4,469200.0,12.1913,12.1913,12.1127,12.1127,469200.0
2008-09-10 11:30:00,15.4,15.59,15.39,15.56,502000.0,12.1127,12.2621,12.1048,12.2385,502000.0
2008-09-10 12:00:00,15.55,15.63,15.53,15.59,330000.0,12.2307,12.2936,12.2149,12.2621,330000.0
2008-09-10 12:30:00,15.59,15.65,15.58,15.6,416000.0,12.2621,12.3093,12.2543,12.27,416000.0
2008-09-10 13:00:00,15.6,15.6,15.55,15.59,162400.0,12.27,12.27,12.2307,12.2621,162400.0
2008-09-10 13:30:00,15.58,15.65,15.57,15.57,256800.0,12.2543,12.3093,12.2464,12.2464,256800.0
2008-09-10 14:00:00,15.57,15.73,15.57,15.71,388400.0,12.2464,12.3722,12.2464,12.3565,388400.0
2008-09-10 14:30:00,15.71,15.77,15.65,15.68,932400.0,12.3565,12.4037,12.3093,12.3329,932400.0
2008-09-10 15:00:00,15.69,15.74,15.67,15.71,807600.0,12.3408,12.3801,12.325,12.3565,807600.0
2008-09-10 15:30:00,15.71,15.72,15.62,15.63,968000.0,12.3565,12.3644,12.2857,12.2936,968000.0
2008-09-10 16:00:00,15.62,15.62,15.6,15.6,20800.0,12.2857,12.2857,12.27,12.27,20800.0
2008-09-11 09:30:00,15.44,15.61,15.3,15.4,954400.0,12.1441,12.2779,12.034,12.1127,954400.0
2008-09-11 10:00:00,15.4,15.54,15.4,15.45,618800.0,12.1127,12.2228,12.1127,12.152,618800.0
2008-09-11 10:30:00,15.45,15.59,15.41,15.59,1193200.0,12.152,12.2621,12.1205,12.2621,1193200.0
2008-09-11 11:00:00,15.59,15.63,15.51,15.52,1674000.0,12.2621,12.2936,12.1992,12.2071,1674000.0
2008-09-11 11:30:00,15.52,15.65,15.52,15.63,974400.0,12.2071,12.3093,12.2071,12.2936,974400.0
2008-09-11 12:00:00,15.63,15.71,15.59,15.59,590000.0,12.2936,12.3565,12.2621,12.2621,590000.0
2008-09-11 12:30:00,15.58,15.63,15.54,15.56,801600.0,12.2543,12.2936,12.2228,12.2385,801600.0
2008-09-11 13:00:00,15.56,15.58,15.46,15.52,752000.0,12.2385,12.2543,12.1599,12.2071,752000.0
2008-09-11 13:30:00,15.52,15.62,15.52,15.6,1031600.0,12.2071,12.2857,12.2071,12.27,1031600.0
2008-09-11 14:00:00,15.6,15.7,15.57,15.69,649200.0,12.27,12.3486,12.2464,12.3408,649200.0
2008-09-11 14:30:00,15.68,15.72,15.65,15.65,645600.0,12.3329,12.3644,12.3093,12.3093,645600.0
2008-09-11 15:00:00,15.65,15.72,15.56,15.56,1461600.0,12.3093,12.3644,12.2385,12.2385,1461600.0
2008-09-11 15:30:00,15.56,15.77,15.53,15.77,1134000.0,12.2385,12.4037,12.2149,12.4037,1134000.0
2008-09-12 09:30:00,15.64,15.65,15.55,15.59,1373600.0,12.3015,12.3093,12.2307,12.2621,1373600.0
2008-09-12 10:00:00,15.59,15.7,15.57,15.65,1392400.0,12.2621,12.3486,12.2464,12.3093,1392400.0
2008-09-12 10:30:00,15.65,15.71,15.61,15.71,649600.0,12.3093,12.3565,12.2779,12.3565,649600.0
2008-09-12 11:00:00,15.72,15.82,15.7,15.75,754000.0,12.3644,12.443,12.3486,12.388,754000.0
2008-09-12 11:30:00,15.75,15.77,15.68,15.69,1495600.0,12.388,12.4037,12.3329,12.3408,1495600.0
2008-09-12 12:00:00,15.69,15.74,15.67,15.73,866400.0,12.3408,12.3801,12.325,12.3722,866400.0
2008-09-12 12:30:00,15.72,15.75,15.64,15.65,590000.0,12.3644,12.388,12.3015,12.3093,590000.0
2008-09-12 13:00:00,15.65,15.71,15.63,15.71,640800.0,12.3093,12.3565,12.2936,12.3565,640800.0
2008-09-12 13:30:00,15.7,15.7,15.63,15.7,537200.0,12.3486,12.3486,12.2936,12.3486,537200.0
2008-09-12 14:00:00,15.7,15.7,15.62,15.67,560000.0,12.3486,12.3486,12.2857,12.325,560000.0
2008-09-12 14:30:00,15.67,15.79,15.65,15.76,437200.0,12.325,12.4194,12.3093,12.3958,437200.0
2008-09-12 15:00:00,15.76,15.77,15.67,15.71,733200.0,12.3958,12.4037,12.325,12.3565,733200.0
2008-09-12 15:30:00,15.71,15.78,15.68,15.76,1558800.0,12.3565,12.4116,12.3329,12.3958,1558800.0
2008-09-15 09:30:00,15.34,15.54,15.32,15.42,1760800.0,12.0655,12.2228,12.0498,12.1284,1760800.0
2008-09-15 10:00:00,15.43,15.55,15.42,15.55,1873600.0,12.1363,12.2307,12.1284,12.2307,1873600.0
2008-09-15 10:30:00,15.56,15.67,15.54,15.65,1539600.0,12.2385,12.325,12.2228,12.3093,1539600.0
2008-09-15 11:00:00,15.65,15.68,15.53,15.53,912800.0,12.3093,12.3329,12.2149,12.2149,912800.0
2008-09-15 11:30:00,15.53,15.54,15.42,15.42,1123200.0,12.2149,12.2228,12.1284,12.1284,1123200.0
2008-09-15 12:00:00,15.43,15.58,15.41,15.52,698000.0,12.1363,12.2543,12.1205,12.2071,698000.0
2008-09-15 12:30:00,15.53,15.56,15.48,15.51,700800.0,12.2149,12.2385,12.1756,12.1992,700800.0
2008-09-15 13:00:00,15.51,15.55,15.48,15.49,282000.0,12.1992,12.2307,12.1756,12.1835,282000.0
2008-09-15 13:30:00,15.49,15.49,15.37,15.43,693200.0,12.1835,12.1835,12.0891,12.1363,693200.0
2008-09-15 14:00:00,15.43,15.46,15.38,15.39,972400.0,12.1363,12.1599,12.097,12.1048,972400.0
2008-09-15 14:30:00,15.38,15.42,15.35,15.38,755600.0,12.097,12.1284,12.0734,12.097,755600.0
2008-09-15 15:00:00,15.38,15.38,15.15,15.17,1632800.0,12.097,12.097,11.916,11.9318,1632800.0
2008-09-15 15:30:00,15.18,15.33,15.17,15.21,2148800.0,11.9396,12.0576,11.9318,11.9632,2148800.0
2008-09-16 09:30:00,14.92,15.16,14.5,15.06,1588000.0,11.7351,11.9239,11.4048,11.8453,1588000.0
2008-09-16 10:00:00,15.05,15.24,15.04,15.19,3095600.0,11.8374,11.9868,11.8295,11.9475,3095600.0
2008-09-16 10:30:00,15.2,15.37,15.14,15.3,998400.0,11.9554,12.0891,11.9082,12.034,998400.0
2008-09-16 11:00:00,15.31,15.39,15.15,15.2,2207200.0,12.0419,12.1048,11.916,11.9554,2207200.0
2008-09-16 11:30:00,15.19,15.37,15.19,15.36,698000.0,11.9475,12.0891,11.9475,12.0812,698000.0
2008-09-16 12:00:00,15.36,15.39,15.28,15.32,1210000.0,12.0812,12.1048,12.0183,12.0498,1210000.0
2008-09-16 12:30:00,15.31,15.33,15.28,15.32,238800.0,12.0419,12.0576,12.0183,12.0498,238800.0
2008-09-16 13:00:00,15.33,15.36,15.29,15.36,580400.0,12.0576,12.0812,12.0262,12.0812,580400.0
2008-09-16 13:30:00,15.36,15.37,15.29,15.3,471600.0,12.0812,12.0891,12.0262,12.034,471600.0
2008-09-16 14:00:00,15.3,15.37,15.1,15.18,1280400.0,12.034,12.0891,11.8767,11.9396,1280400.0
2008-09-16 14:30:00,15.18,15.51,15.15,15.49,1569200.0,11.9396,12.1992,11.916,12.1835,1569200.0
2008-09-16 15:00:00,15.49,15.63,15.43,15.55,1859200.0,12.1835,12.2936,12.1363,12.2307,1859200.0
2008-09-16 15:30:00,15.54,15.63,15.47,15.62,995200.0,12.2228,12.2936,12.1677,12.2857,995200.0
2008-09-16 16:00:00,15.65,15.69,15.61,15.69,345600.0,12.3093,12.3408,12.2779,12.3408,345600.0
2008-09-17 09:30:00,15.43,15.45,15.27,15.39,1340000.0,12.1363,12.152,12.0104,12.1048,1340000.0
2008-09-17 10:00:00,15.39,15.42,15.27,15.28,1333200.0,12.1048,12.1284,12.0104,12.0183,1333200.0
2008-09-17 10:30:00,15.29,15.32,15.1,15.17,1392000.0,12.0262,12.0498,11.8767,11.9318,1392000.0
2008-09-17 11:00:00,15.17,15.18,15.03,15.05,1859200.0,11.9318,11.9396,11.8217,11.8374,1859200.0
2008-09-17 11:30:00,15.05,15.2,15.03,15.13,2006800.0,11.8374,11.9554,11.8217,11.9003,2006800.0
2008-09-17 12:00:00,15.13,15.13,14.97,15.04,1693200.0,11.9003,11.9003,11.7745,11.8295,1693200.0
2008-09-17 12:30:00,15.05,15.15,15.05,15.09,592000.0,11.8374,11.916,11.8374,11.8689,592000.0
2008-09-17 13:00:00,15.09,15.14,15.03,15.03,1023600.0,11.8689,11.9082,11.8217,11.8217,1023600.0
2008-09-17 13:30:00,15.03,15.06,14.96,15.01,1392000.0,11.8217,11.8453,11.7666,11.8059,1392000.0
2008-09-17 14:00:00,15.02,15.17,15.02,15.17,2161600.0,11.8138,11.9318,11.8138,11.9318,2161600.0
2008-09-17 14:30:00,15.17,15.26,15.06,15.15,1313200.0,11.9318,12.0026,11.8453,11.916,1313200.0
2008-09-17 15:00:00,15.15,15.27,15.13,15.24,2109600.0,11.916,12.0104,11.9003,11.9868,2109600.0
2008-09-17 15:30:00,15.23,15.24,14.95,14.98,1542000.0,11.979,11.9868,11.7587,11.7823,1542000.0
2008-09-17 16:00:00,15.02,15.08,14.99,15.08,53200.0,11.8138,11.861,11.7902,11.861,53200.0
2008-09-18 09:30:00,15.29,15.41,15.09,15.3,2625200.0,12.0262,12.1205,11.8689,12.034,2625200.0
2008-09-18 10:00:00,15.3,15.36,15.22,15.35,2774000.0,12.034,12.0812,11.9711,12.0734,2774000.0
2008-09-18 10:30:00,15.35,15.36,15.12,15.13,2316400.0,12.0734,12.0812,11.8925,11.9003,2316400.0
2008-09-18 11:00:00,15.13,15.16,15.04,15.06,822400.0,11.9003,11.9239,11.8295,11.8453,822400.0
2008-09-18 11:30:00,15.06,15.12,14.94,15.06,1278800.0,11.8453,11.8925,11.7509,11.8453,1278800.0
2008-09-18 12:00:00,15.06,15.1,14.99,15.05,1052000.0,11.8453,11.8767,11.7902,11.8374,1052000.0
2008-09-18 12:30:00,15.05,15.05,14.85,14.86,885600.0,11.8374,11.8374,11.6801,11.688,885600.0
2008-09-18 13:00:00,14.88,15.19,14.86,15.14,1165600.0,11.7037,11.9475,11.688,11.9082,1165600.0
2008-09-18 13:30:00,15.14,15.4,15.14,15.31,1456400.0,11.9082,12.1127,11.9082,12.0419,1456400.0
2008-09-18 14:00:00,15.31,15.33,15.15,15.2,1357600.0,12.0419,12.0576,11.916,11.9554,1357600.0
2008-09-18 14:30:00,15.19,15.37,15.12,15.33,1107200.0,11.9475,12.0891,11.8925,12.0576,1107200.0
2008-09-18 15:00:00,15.33,15.82,15.31,15.77,2795600.0,12.0576,12.443,12.0419,12.4037,2795600.0
2008-09-18 15:30:00,15.79,15.95,15.77,15.85,1708800.0,12.4194,12.5453,12.4037,12.4666,1708800.0
2008-09-19 09:30:00,19.0,19.0,16.55,17.09,2501200.0,14.9442,14.9442,13.0172,13.4419,2501200.0
2008-09-19 10:00:00,17.06,17.07,16.39,16.52,459600.0,13.4183,13.4262,12.8914,12.9936,459600.0
2008-09-19 10:30:00,16.49,16.52,16.28,16.3,482400.0,12.97,12.9936,12.8048,12.8206,482400.0
2008-09-19 11:00:00,16.31,16.51,16.31,16.41,970400.0,12.8284,12.9857,12.8284,12.9071,970400.0
2008-09-19 11:30:00,16.42,16.46,16.36,16.46,797600.0,12.915,12.9464,12.8678,12.9464,797600.0
2008-09-19 12:00:00,16.47,16.6,16.45,16.58,540800.0,12.9543,13.0565,12.9385,13.0408,540800.0
2008-09-19 12:30:00,16.58,16.61,16.49,16.5,462000.0,13.0408,13.0644,12.97,12.9779,462000.0
2008-09-19 13:00:00,16.5,16.54,16.45,16.51,774000.0,12.9779,13.0093,12.9385,12.9857,774000.0
2008-09-19 13:30:00,16.5,16.52,16.44,16.45,483600.0,12.9779,12.9936,12.9307,12.9385,483600.0
2008-09-19 14:00:00,16.46,16.48,16.32,16.33,687200.0,12.9464,12.9621,12.8363,12.8442,687200.0
2008-09-19 14:30:00,16.34,16.39,16.32,16.34,786400.0,12.852,12.8914,12.8363,12.852,786400.0
2008-09-19 15:00:00,16.34,16.36,16.22,16.32,680000.0,12.852,12.8678,12.7576,12.8363,680000.0
2008-09-19 15:30:00,16.33,16.41,16.24,16.35,2296400.0,12.8442,12.9071,12.7734,12.8599,2296400.0
2008-09-22 09:30:00,16.53,16.53,15.92,16.2,1256000.0,13.0015,13.0015,12.5217,12.7419,1256000.0
2008-09-22 10:00:00,16.2,16.31,16.05,16.16,1567600.0,12.7419,12.8284,12.6239,12.7105,1567600.0
2008-09-22 10:30:00,16.16,16.24,16.14,16.2,1950000.0,12.7105,12.7734,12.6947,12.7419,1950000.0
2008-09-22 11:00:00,16.2,16.22,16.05,16.09,1156400.0,12.7419,12.7576,12.6239,12.6554,1156400.0
2008-09-22 11:30:00,16.09,16.13,16.02,16.08,701600.0,12.6554,12.6869,12.6003,12.6475,701600.0
2008-09-22 12:00:00,16.07,16.09,16.0,16.07,476400.0,12.6397,12.6554,12.5846,12.6397,476400.0
2008-09-22 12:30:00,16.07,16.14,16.07,16.12,263200.0,12.6397,12.6947,12.6397,12.679,263200.0
2008-09-22 13:00:00,16.12,16.13,15.99,16.01,859200.0,12.679,12.6869,12.5767,12.5925,859200.0
2008-09-22 13:30:00,16.01,16.02,15.88,15.97,705200.0,12.5925,12.6003,12.4902,12.561,705200.0
2008-09-22 14:00:00,15.96,16.0,15.92,15.95,1461200.0,12.5531,12.5846,12.5217,12.5453,1461200.0
2008-09-22 14:30:00,15.96,16.02,15.92,15.93,465600.0,12.5531,12.6003,12.5217,12.5295,465600.0
2008-09-22 15:00:00,15.93,15.97,15.84,15.86,1002400.0,12.5295,12.561,12.4588,12.4745,1002400.0
2008-09-22 15:30:00,15.86,15.87,15.71,15.72,1810400.0,12.4745,12.4824,12.3565,12.3644,1810400.0
2008-09-23 09:30:00,15.77,15.85,15.68,15.78,961600.0,12.4037,12.4666,12.3329,12.4116,961600.0
2008-09-23 10:00:00,15.78,15.87,15.72,15.85,1074400.0,12.4116,12.4824,12.3644,12.4666,1074400.0
2008-09-23 10:30:00,15.84,15.87,15.72,15.74,1360000.0,12.4588,12.4824,12.3644,12.3801,1360000.0
2008-09-23 11:00:00,15.74,15.83,15.7,15.8,646800.0,12.3801,12.4509,12.3486,12.4273,646800.0
2008-09-23 11:30:00,15.8,15.82,15.71,15.72,470800.0,12.4273,12.443,12.3565,12.3644,470800.0
2008-09-23 12:00:00,15.71,15.78,15.66,15.74,901600.0,12.3565,12.4116,12.3172,12.3801,901600.0
2008-09-23 12:30:00,15.73,15.74,15.65,15.68,546400.0,12.3722,12.3801,12.3093,12.3329,546400.0
2008-09-23 13:00:00,15.68,15.68,15.59,15.65,1645200.0,12.3329,12.3329,12.2621,12.3093,1645200.0
2008-09-23 13:30:00,15.65,15.65,15.55,15.65,1286400.0,12.3093,12.3093,12.2307,12.3093,1286400.0
2008-09-23 14:00:00,15.65,15.75,15.61,15.74,1707600.0,12.3093,12.388,12.2779,12.3801,1707600.0
2008-09-23 14:30:00,15.75,15.88,15.7,15.79,1525600.0,12.388,12.4902,12.3486,12.4194,1525600.0
2008-09-23 15:00:00,15.79,15.83,15.72,15.72,737600.0,12.4194,12.4509,12.3644,12.3644,737600.0
2008-09-23 15:30:00,15.73,15.74,15.53,15.55,1262800.0,12.3722,12.3801,12.2149,12.2307,1262800.0
2008-09-23 16:00:00,15.6,15.6,15.6,15.6,400.0,12.27,12.27,12.27,12.27,400.0
2008-09-24 09:30:00,15.57,15.61,15.38,15.47,1430000.0,12.2464,12.2779,12.097,12.1677,1430000.0
2008-09-24 10:00:00,15.47,15.5,15.38,15.46,777600.0,12.1677,12.1913,12.097,12.1599,777600.0
2008-09-24 10:30:00,15.47,15.57,15.46,15.56,848400.0,12.1677,12.2464,12.1599,12.2385,848400.0
2008-09-24 11:00:00,15.56,15.57,15.41,15.45,580000.0,12.2385,12.2464,12.1205,12.152,580000.0
2008-09-24 11:30:00,15.45,15.46,15.34,15.41,393600.0,12.152,12.1599,12.0655,12.1205,393600.0
2008-09-24 12:00:00,15.4,15.46,15.38,15.4,416800.0,12.1127,12.1599,12.097,12.1127,416800.0
2008-09-24 12:30:00,15.4,15.42,15.37,15.41,184400.0,12.1127,12.1284,12.0891,12.1205,184400.0
2008-09-24 13:00:00,15.41,15.49,15.4,15.47,516400.0,12.1205,12.1835,12.1127,12.1677,516400.0
2008-09-24 13:30:00,15.47,15.51,15.44,15.47,440400.0,12.1677,12.1992,12.1441,12.1677,440400.0
2008-09-24 14:00:00,15.46,15.47,15.4,15.46,363600.0,12.1599,12.1677,12.1127,12.1599,363600.0
2008-09-24 14:30:00,15.46,15.51,15.43,15.43,394400.0,12.1599,12.1992,12.1363,12.1363,394400.0
2008-09-24 15:00:00,15.42,15.51,15.41,15.46,825200.0,12.1284,12.1992,12.1205,12.1599,825200.0
2008-09-24 15:30:00,15.46,15.48,15.3,15.35,1248400.0,12.1599,12.1756,12.034,12.0734,1248400.0
2008-09-24 16:00:00,15.31,15.37,15.31,15.37,84800.0,12.0419,12.0891,12.0419,12.0891,84800.0
2008-09-25 09:30:00,15.35,15.47,15.3,15.44,842400.0,12.1085,12.2032,12.0691,12.1795,842400.0
2008-09-25 10:00:00,15.45,15.52,15.4,15.49,1034400.0,12.1874,12.2426,12.1479,12.2189,1034400.0
2008-09-25 10:30:00,15.49,15.52,15.44,15.46,947200.0,12.2189,12.2426,12.1795,12.1953,947200.0
2008-09-25 11:00:00,15.46,15.5,15.43,15.49,366000.0,12.1953,12.2268,12.1716,12.2189,366000.0
2008-09-25 11:30:00,15.49,15.51,15.46,15.46,486800.0,12.2189,12.2347,12.1953,12.1953,486800.0
2008-09-25 12:00:00,15.46,15.49,15.46,15.48,548400.0,12.1953,12.2189,12.1953,12.211,548400.0
2008-09-25 12:30:00,15.48,15.56,15.47,15.54,643200.0,12.211,12.2741,12.2032,12.2584,643200.0
2008-09-25 13:00:00,15.55,15.6,15.47,15.52,915200.0,12.2663,12.3057,12.2032,12.2426,915200.0
2008-09-25 13:30:00,15.52,15.59,15.51,15.55,736800.0,12.2426,12.2978,12.2347,12.2663,736800.0
2008-09-25 14:00:00,15.56,15.56,15.4,15.44,848800.0,12.2741,12.2741,12.1479,12.1795,848800.0
2008-09-25 14:30:00,15.44,15.51,15.44,15.49,988000.0,12.1795,12.2347,12.1795,12.2189,988000.0
2008-09-25 15:00:00,15.49,15.54,15.47,15.51,923600.0,12.2189,12.2584,12.2032,12.2347,923600.0
2008-09-25 15:30:00,15.51,15.53,15.4,15.41,1665200.0,12.2347,12.2505,12.1479,12.1558,1665200.0
2008-09-26 09:30:00,15.18,15.28,15.09,15.24,1088400.0,11.9744,12.0533,11.9034,12.0217,1088400.0
2008-09-26 10:00:00,15.25,15.28,15.16,15.17,929200.0,12.0296,12.0533,11.9586,11.9665,929200.0
2008-09-26 10:30:00,15.17,15.29,15.17,15.26,688000.0,11.9665,12.0612,11.9665,12.0375,688000.0
2008-09-26 11:00:00,15.25,15.27,15.15,15.18,526800.0,12.0296,12.0454,11.9507,11.9744,526800.0
2008-09-26 11:30:00,15.18,15.2,15.14,15.15,353200.0,11.9744,11.9902,11.9428,11.9507,353200.0
2008-09-26 12:00:00,15.15,15.19,15.13,15.19,467600.0,11.9507,11.9823,11.935,11.9823,467600.0
2008-09-26 12:30:00,15.18,15.22,15.14,15.22,470400.0,11.9744,12.0059,11.9428,12.0059,470400.0
2008-09-26 13:00:00,15.22,15.35,15.22,15.3,509200.0,12.0059,12.1085,12.0059,12.0691,509200.0
2008-09-26 13:30:00,15.3,15.36,15.28,15.32,466400.0,12.0691,12.1164,12.0533,12.0848,466400.0
2008-09-26 14:00:00,15.32,15.38,15.3,15.32,444400.0,12.0848,12.1322,12.0691,12.0848,444400.0
2008-09-26 14:30:00,15.33,15.34,15.29,15.29,478400.0,12.0927,12.1006,12.0612,12.0612,478400.0
2008-09-26 15:00:00,15.29,15.37,15.2,15.36,1074000.0,12.0612,12.1243,11.9902,12.1164,1074000.0
2008-09-26 15:30:00,15.36,15.46,15.31,15.46,1197600.0,12.1164,12.1953,12.0769,12.1953,1197600.0
2008-09-29 09:30:00,15.15,15.26,14.84,14.93,843200.0,11.9507,12.0375,11.7062,11.7772,843200.0
2008-09-29 10:00:00,14.92,15.01,14.88,14.93,811600.0,11.7693,11.8403,11.7377,11.7772,811600.0
2008-09-29 10:30:00,14.93,15.03,14.92,15.03,380000.0,11.7772,11.8561,11.7693,11.8561,380000.0
2008-09-29 11:00:00,15.03,15.09,15.02,15.04,396800.0,11.8561,11.9034,11.8482,11.864,396800.0
2008-09-29 11:30:00,15.03,15.05,14.98,14.99,293200.0,11.8561,11.8718,11.8166,11.8245,293200.0
2008-09-29 12:00:00,14.99,14.99,14.84,14.88,729600.0,11.8245,11.8245,11.7062,11.7377,729600.0
2008-09-29 12:30:00,14.88,15.02,14.85,14.95,508800.0,11.7377,11.8482,11.7141,11.793,508800.0
2008-09-29 13:00:00,14.95,15.01,14.86,14.98,539600.0,11.793,11.8403,11.722,11.8166,539600.0
2008-09-29 13:30:00,14.97,15.01,14.45,14.69,1362400.0,11.8087,11.8403,11.3985,11.5879,1362400.0
2008-09-29 14:00:00,14.69,14.84,14.53,14.66,1750000.0,11.5879,11.7062,11.4617,11.5642,1750000.0
2008-09-29 14:30:00,14.68,14.73,14.64,14.65,442800.0,11.58,11.6194,11.5484,11.5563,442800.0
2008-09-29 15:00:00,14.66,14.7,14.45,14.47,1161600.0,11.5642,11.5958,11.3985,11.4143,1161600.0
2008-09-29 15:30:00,14.47,14.62,14.43,14.46,1026800.0,11.4143,11.5326,11.3828,11.4064,1026800.0
2008-09-30 09:30:00,14.96,14.96,14.5,14.51,842800.0,11.8009,11.8009,11.438,11.4459,842800.0
2008-09-30 10:00:00,14.52,14.68,14.51,14.62,653200.0,11.4538,11.58,11.4459,11.5326,653200.0
2008-09-30 10:30:00,14.62,14.74,14.61,14.62,790800.0,11.5326,11.6273,11.5248,11.5326,790800.0
2008-09-30 11:00:00,14.62,14.67,14.61,14.67,418800.0,11.5326,11.5721,11.5248,11.5721,418800.0
2008-09-30 11:30:00,14.66,14.71,14.6,14.7,307600.0,11.5642,11.6036,11.5169,11.5958,307600.0
2008-09-30 12:00:00,14.71,14.71,14.61,14.62,336000.0,11.6036,11.6036,11.5248,11.5326,336000.0
2008-09-30 12:30:00,14.62,14.68,14.62,14.67,177200.0,11.5326,11.58,11.5326,11.5721,177200.0
2008-09-30 13:00:00,14.67,14.73,14.61,14.72,314400.0,11.5721,11.6194,11.5248,11.6115,314400.0
2008-09-30 13:30:00,14.73,14.78,14.69,14.73,1089600.0,11.6194,11.6589,11.5879,11.6194,1089600.0
2008-09-30 14:00:00,14.74,14.82,14.72,14.82,317200.0,11.6273,11.6904,11.6115,11.6904,317200.0
2008-09-30 14:30:00,14.82,14.85,14.79,14.82,277600.0,11.6904,11.7141,11.6668,11.6904,277600.0
2008-09-30 15:00:00,14.83,14.88,14.76,14.85,922800.0,11.6983,11.7377,11.6431,11.7141,922800.0
2008-09-30 15:30:00,14.86,15.03,14.8,15.02,1004000.0,11.722,11.8561,11.6746,11.8482,1004000.0
2008-09-30 16:00:00,14.88,14.95,14.88,14.95,51200.0,11.7377,11.793,11.7377,11.793,51200.0
2008-10-01 09:30:00,14.78,14.84,14.71,14.79,547200.0,11.6589,11.7062,11.6036,11.6668,547200.0
2008-10-01 10:00:00,14.8,14.8,14.7,14.78,548800.0,11.6746,11.6746,11.5958,11.6589,548800.0
2008-10-01 10:30:00,14.79,14.79,14.65,14.67,920400.0,11.6668,11.6668,11.5563,11.5721,920400.0
2008-10-01 11:00:00,14.67,14.74,14.64,14.72,738800.0,11.5721,11.6273,11.5484,11.6115,738800.0
2008-10-01 11:30:00,14.72,14.73,14.69,14.71,365600.0,11.6115,11.6194,11.5879,11.6036,365600.0
2008-10-01 12:00:00,14.71,14.79,14.69,14.72,340400.0,11.6036,11.6668,11.5879,11.6115,340400.0
2008-10-01 12:30:00,14.73,14.85,14.72,14.81,544400.0,11.6194,11.7141,11.6115,11.6825,544400.0
2008-10-01 13:00:00,14.81,14.81,14.75,14.77,293600.0,11.6825,11.6825,11.6352,11.651,293600.0
2008-10-01 13:30:00,14.78,14.83,14.67,14.74,721600.0,11.6589,11.6983,11.5721,11.6273,721600.0
2008-10-01 14:00:00,14.74,14.8,14.71,14.8,885600.0,11.6273,11.6746,11.6036,11.6746,885600.0
2008-10-01 14:30:00,14.79,14.81,14.74,14.76,462000.0,11.6668,11.6825,11.6273,11.6431,462000.0
2008-10-01 15:00:00,14.76,14.8,14.72,14.76,431200.0,11.6431,11.6746,11.6115,11.6431,431200.0
2008-10-01 15:30:00,14.77,14.85,14.73,14.84,860000.0,11.651,11.7141,11.6194,11.7062,860000.0
2008-10-01 16:00:00,14.87,14.95,14.79,14.87,349600.0,11.7299,11.793,11.6668,11.7299,349600.0
2008-10-02 09:30:00,14.76,14.76,14.54,14.54,1037200.0,11.6431,11.6431,11.4695,11.4695,1037200.0
2008-10-02 10:00:00,14.54,14.54,14.44,14.46,709600.0,11.4695,11.4695,11.3907,11.4064,709600.0
2008-10-02 10:30:00,14.46,14.48,14.37,14.42,429200.0,11.4064,11.4222,11.3354,11.3749,429200.0
2008-10-02 11:00:00,14.41,14.42,14.26,14.34,679200.0,11.367,11.3749,11.2487,11.3118,679200.0
2008-10-02 11:30:00,14.34,14.42,14.3,14.41,730400.0,11.3118,11.3749,11.2802,11.367,730400.0
2008-10-02 12:00:00,14.41,14.44,14.32,14.34,769200.0,11.367,11.3907,11.296,11.3118,769200.0
2008-10-02 12:30:00,14.34,14.36,14.31,14.32,287200.0,11.3118,11.3276,11.2881,11.296,287200.0
2008-10-02 13:00:00,14.32,14.32,14.25,14.26,396800.0,11.296,11.296,11.2408,11.2487,396800.0
2008-10-02 13:30:00,14.27,14.3,14.19,14.24,865600.0,11.2566,11.2802,11.1935,11.2329,865600.0
2008-10-02 14:00:00,14.24,14.28,14.2,14.2,783200.0,11.2329,11.2644,11.2013,11.2013,783200.0
2008-10-02 14:30:00,14.2,14.21,14.11,14.21,541600.0,11.2013,11.2092,11.1303,11.2092,541600.0
2008-10-02 15:00:00,14.21,14.21,14.09,14.1,649600.0,11.2092,11.2092,11.1146,11.1225,649600.0
2008-10-02 15:30:00,14.1,14.16,14.03,14.04,1466000.0,11.1225,11.1698,11.0672,11.0751,1466000.0
2008-10-03 09:30:00,14.25,14.39,14.2,14.31,1314400.0,11.2408,11.3512,11.2013,11.2881,1314400.0
2008-10-03 10:00:00,14.31,14.35,14.27,14.3,561600.0,11.2881,11.3197,11.2566,11.2802,561600.0
2008-10-03 10:30:00,14.3,14.4,14.28,14.4,452800.0,11.2802,11.3591,11.2644,11.3591,452800.0
2008-10-03 11:00:00,14.4,14.45,14.35,14.37,524000.0,11.3591,11.3985,11.3197,11.3354,524000.0
2008-10-03 11:30:00,14.38,14.4,14.25,14.26,241600.0,11.3433,11.3591,11.2408,11.2487,241600.0
2008-10-03 12:00:00,14.27,14.3,14.23,14.25,207600.0,11.2566,11.2802,11.225,11.2408,207600.0
2008-10-03 12:30:00,14.25,14.34,14.24,14.33,360400.0,11.2408,11.3118,11.2329,11.3039,360400.0
2008-10-03 13:00:00,14.34,14.44,14.12,14.15,2576000.0,11.3118,11.3907,11.1382,11.1619,2576000.0
2008-10-03 13:30:00,14.14,14.16,13.94,14.04,1318000.0,11.154,11.1698,10.9962,11.0751,1318000.0
2008-10-03 14:00:00,14.06,14.13,13.9,13.92,1062800.0,11.0909,11.1461,10.9647,10.9805,1062800.0
2008-10-03 14:30:00,13.93,14.01,13.8,14.0,1420800.0,10.9884,11.0515,10.8858,11.0436,1420800.0
2008-10-03 15:00:00,14.01,14.04,13.84,13.86,561600.0,11.0515,11.0751,10.9174,10.9331,561600.0
2008-10-03 15:30:00,13.85,13.91,13.67,13.72,900000.0,10.9253,10.9726,10.7833,10.8227,900000.0
2008-10-06 09:30:00,13.44,13.44,13.2,13.23,2106400.0,10.6018,10.6018,10.4125,10.4362,2106400.0
2008-10-06 10:00:00,13.23,13.24,13.05,13.07,2006400.0,10.4362,10.4441,10.2942,10.31,2006400.0
2008-10-06 10:30:00,13.06,13.08,12.83,13.04,1904400.0,10.3021,10.3179,10.1206,10.2863,1904400.0
2008-10-06 11:00:00,13.04,13.2,13.04,13.17,1381200.0,10.2863,10.4125,10.2863,10.3889,1381200.0
2008-10-06 11:30:00,13.17,13.17,13.01,13.08,1407200.0,10.3889,10.3889,10.2626,10.3179,1407200.0
2008-10-06 12:00:00,13.07,13.15,13.03,13.05,596800.0,10.31,10.3731,10.2784,10.2942,596800.0
2008-10-06 12:30:00,13.04,13.06,12.9,12.94,906000.0,10.2863,10.3021,10.1759,10.2074,906000.0
2008-10-06 13:00:00,12.94,13.04,12.91,12.99,563200.0,10.2074,10.2863,10.1838,10.2469,563200.0
2008-10-06 13:30:00,12.98,13.0,12.84,12.88,666400.0,10.239,10.2547,10.1285,10.1601,666400.0
2008-10-06 14:00:00,12.89,12.95,12.68,12.7,1492000.0,10.168,10.2153,10.0023,10.0181,1492000.0
2008-10-06 14:30:00,12.7,12.75,12.55,12.72,2094400.0,10.0181,10.0575,9.8998,10.0339,2094400.0
2008-10-06 15:00:00,12.73,13.21,12.68,13.2,2183600.0,10.0418,10.4204,10.0023,10.4125,2183600.0
2008-10-06 15:30:00,13.2,13.33,13.08,13.23,2292400.0,10.4125,10.5151,10.3179,10.4362,2292400.0
2008-10-07 09:30:00,13.38,13.45,13.05,13.17,1406800.0,10.5545,10.6097,10.2942,10.3889,1406800.0
2008-10-07 10:00:00,13.17,13.29,13.05,13.29,795600.0,10.3889,10.4835,10.2942,10.4835,795600.0
2008-10-07 10:30:00,13.28,13.32,13.17,13.21,522400.0,10.4756,10.5072,10.3889,10.4204,522400.0
2008-10-07 11:00:00,13.21,13.23,13.03,13.11,695200.0,10.4204,10.4362,10.2784,10.3415,695200.0
2008-10-07 11:30:00,13.11,13.24,13.1,13.14,683200.0,10.3415,10.4441,10.3336,10.3652,683200.0
2008-10-07 12:00:00,13.14,13.15,12.97,12.99,756400.0,10.3652,10.3731,10.2311,10.2469,756400.0
2008-10-07 12:30:00,12.99,13.01,12.9,12.97,392000.0,10.2469,10.2626,10.1759,10.2311,392000.0
2008-10-07 13:00:00,12.97,13.07,12.81,12.86,578400.0,10.2311,10.31,10.1049,10.1443,578400.0
2008-10-07 13:30:00,12.86,12.96,12.68,12.68,1162800.0,10.1443,10.2232,10.0023,10.0023,1162800.0
2008-10-07 14:00:00,12.68,12.92,12.65,12.87,1262400.0,10.0023,10.1916,9.9787,10.1522,1262400.0
2008-10-07 14:30:00,12.87,12.96,12.74,12.77,1063600.0,10.1522,10.2232,10.0497,10.0733,1063600.0
2008-10-07 15:00:00,12.77,12.82,12.63,12.69,962400.0,10.0733,10.1128,9.9629,10.0102,962400.0
2008-10-07 15:30:00,12.69,12.74,12.4,12.45,3225600.0,10.0102,10.0497,9.7815,9.8209,3225600.0
2008-10-07 16:00:00,12.44,12.44,12.44,12.44,800.0,9.813,9.813,9.813,9.813,800.0
2008-10-08 09:30:00,11.99,12.63,11.92,12.54,1773600.0,9.458,9.9629,9.4028,9.8919,1773600.0
2008-10-08 10:00:00,12.53,12.65,12.34,12.43,1080000.0,9.884,9.9787,9.7341,9.8051,1080000.0
2008-10-08 10:30:00,12.43,12.48,12.22,12.34,1093200.0,9.8051,9.8446,9.6395,9.7341,1093200.0
2008-10-08 11:00:00,12.33,12.52,12.23,12.44,797600.0,9.7262,9.8761,9.6474,9.813,797600.0
2008-10-08 11:30:00,12.44,12.45,12.18,12.32,735600.0,9.813,9.8209,9.6079,9.7183,735600.0
2008-10-08 12:00:00,12.31,12.32,12.05,12.05,984800.0,9.7105,9.7183,9.5054,9.5054,984800.0
2008-10-08 12:30:00,12.06,12.22,12.01,12.2,711200.0,9.5133,9.6395,9.4738,9.6237,711200.0
2008-10-08 13:00:00,12.21,12.54,12.21,12.34,1163200.0,9.6316,9.8919,9.6316,9.7341,1163200.0
2008-10-08 13:30:00,12.33,12.65,12.3,12.63,1310400.0,9.7262,9.9787,9.7026,9.9629,1310400.0
2008-10-08 14:00:00,12.62,12.71,12.54,12.62,1223600.0,9.955,10.026,9.8919,9.955,1223600.0
2008-10-08 14:30:00,12.61,12.66,12.49,12.61,768000.0,9.9471,9.9865,9.8524,9.9471,768000.0
2008-10-08 15:00:00,12.61,12.67,12.49,12.59,1009200.0,9.9471,9.9944,9.8524,9.9313,1009200.0
2008-10-08 15:30:00,12.59,12.65,12.12,12.13,1415600.0,9.9313,9.9787,9.5606,9.5685,1415600.0
2008-10-08 16:00:00,12.18,12.18,12.18,12.18,64000.0,9.6079,9.6079,9.6079,9.6079,64000.0
2008-10-09 09:30:00,12.45,12.47,12.22,12.22,1054400.0,9.8209,9.8367,9.6395,9.6395,1054400.0
2008-10-09 10:00:00,12.22,12.3,12.09,12.1,1059600.0,9.6395,9.7026,9.5369,9.5448,1059600.0
2008-10-09 10:30:00,12.1,12.18,11.93,11.97,1432400.0,9.5448,9.6079,9.4107,9.4423,1432400.0
2008-10-09 11:00:00,11.96,12.12,11.81,12.06,801600.0,9.4344,9.5606,9.316,9.5133,801600.0
2008-10-09 11:30:00,12.05,12.17,12.0,12.01,900000.0,9.5054,9.6,9.4659,9.4738,900000.0
2008-10-09 12:00:00,12.02,12.08,11.94,11.96,395200.0,9.4817,9.529,9.4186,9.4344,395200.0
2008-10-09 12:30:00,11.97,11.97,11.88,11.95,393600.0,9.4423,9.4423,9.3713,9.4265,393600.0
2008-10-09 13:00:00,11.95,12.09,11.92,12.01,392000.0,9.4265,9.5369,9.4028,9.4738,392000.0
2008-10-09 13:30:00,12.02,12.08,11.94,12.0,877600.0,9.4817,9.529,9.4186,9.4659,877600.0
2008-10-09 14:00:00,11.98,12.03,11.84,11.87,902000.0,9.4501,9.4896,9.3397,9.3634,902000.0
2008-10-09 14:30:00,11.87,11.92,11.74,11.75,701200.0,9.3634,9.4028,9.2608,9.2687,701200.0
2008-10-09 15:00:00,11.74,11.77,11.5,11.56,1036000.0,9.2608,9.2845,9.0715,9.1188,1036000.0
2008-10-09 15:30:00,11.56,11.6,11.21,11.23,2815200.0,9.1188,9.1504,8.8427,8.8585,2815200.0
2008-10-10 09:30:00,10.67,11.2,10.43,10.94,1992400.0,8.4168,8.8349,8.2275,8.6298,1992400.0
2008-10-10 10:00:00,10.95,11.4,10.9,10.98,1188000.0,8.6377,8.9926,8.5982,8.6613,1188000.0
2008-10-10 10:30:00,10.99,11.0,10.8,10.9,1344800.0,8.6692,8.6771,8.5193,8.5982,1344800.0
2008-10-10 11:00:00,10.9,10.98,10.77,10.86,996800.0,8.5982,8.6613,8.4957,8.5667,996800.0
2008-10-10 11:30:00,10.85,10.87,10.66,10.75,935600.0,8.5588,8.5745,8.4089,8.4799,935600.0
2008-10-10 12:00:00,10.74,10.9,10.72,10.76,938000.0,8.472,8.5982,8.4562,8.4878,938000.0
2008-10-10 12:30:00,10.76,10.91,10.71,10.8,945600.0,8.4878,8.6061,8.4483,8.5193,945600.0
2008-10-10 13:00:00,10.81,10.81,10.65,10.74,880400.0,8.5272,8.5272,8.401,8.472,880400.0
2008-10-10 13:30:00,10.74,10.74,10.51,10.64,1177200.0,8.472,8.472,8.2906,8.3931,1177200.0
2008-10-10 14:00:00,10.65,10.9,10.56,10.64,1543600.0,8.401,8.5982,8.33,8.3931,1543600.0
2008-10-10 14:30:00,10.65,10.77,10.61,10.74,560000.0,8.401,8.4957,8.3695,8.472,560000.0
2008-10-10 15:00:00,10.73,11.63,10.71,11.59,1871200.0,8.4641,9.1741,8.4483,9.1425,1871200.0
2008-10-10 15:30:00,11.58,11.89,11.38,11.67,2486000.0,9.1346,9.3792,8.9769,9.2056,2486000.0
2008-10-13 09:30:00,12.19,12.29,12.01,12.07,1736000.0,9.6158,9.6947,9.4738,9.5211,1736000.0
2008-10-13 10:00:00,12.07,12.2,11.94,12.18,1178400.0,9.5211,9.6237,9.4186,9.6079,1178400.0
2008-10-13 10:30:00,12.18,12.21,12.09,12.13,472000.0,9.6079,9.6316,9.5369,9.5685,472000.0
2008-10-13 11:00:00,12.12,12.17,12.1,12.14,391600.0,9.5606,9.6,9.5448,9.5764,391600.0
2008-10-13 11:30:00,12.15,12.26,12.15,12.22,381200.0,9.5842,9.671,9.5842,9.6395,381200.0
2008-10-13 12:00:00,12.22,12.33,12.2,12.32,454800.0,9.6395,9.7262,9.6237,9.7183,454800.0
2008-10-13 12:30:00,12.31,12.36,12.27,12.3,227200.0,9.7105,9.7499,9.6789,9.7026,227200.0
2008-10-13 13:00:00,12.3,12.33,12.28,12.31,178800.0,9.7026,9.7262,9.6868,9.7105,178800.0
2008-10-13 13:30:00,12.31,12.34,12.24,12.24,317200.0,9.7105,9.7341,9.6552,9.6552,317200.0
2008-10-13 14:00:00,12.24,12.24,12.06,12.07,421200.0,9.6552,9.6552,9.5133,9.5211,421200.0
2008-10-13 14:30:00,12.08,12.26,12.07,12.24,818800.0,9.529,9.671,9.5211,9.6552,818800.0
2008-10-13 15:00:00,12.24,12.38,12.24,12.33,1007600.0,9.6552,9.7657,9.6552,9.7262,1007600.0
2008-10-13 15:30:00,12.34,12.62,12.32,12.61,1314400.0,9.7341,9.955,9.7183,9.9471,1314400.0
2008-10-14 09:30:00,13.03,13.25,12.57,12.57,2207600.0,10.2784,10.452,9.9156,9.9156,2207600.0
2008-10-14 10:00:00,12.57,12.78,12.56,12.65,1097200.0,9.9156,10.0812,9.9077,9.9787,1097200.0
2008-10-14 10:30:00,12.67,12.7,12.28,12.49,871600.0,9.9944,10.0181,9.6868,9.8524,871600.0
2008-10-14 11:00:00,12.49,12.65,12.4,12.64,1352400.0,9.8524,9.9787,9.7815,9.9708,1352400.0
2008-10-14 11:30:00,12.63,12.7,12.52,12.52,1066400.0,9.9629,10.0181,9.8761,9.8761,1066400.0
2008-10-14 12:00:00,12.51,12.51,12.44,12.51,783200.0,9.8682,9.8682,9.813,9.8682,783200.0
2008-10-14 12:30:00,12.51,12.63,12.48,12.52,651200.0,9.8682,9.9629,9.8446,9.8761,651200.0
2008-10-14 13:00:00,12.52,12.54,12.46,12.46,1401600.0,9.8761,9.8919,9.8288,9.8288,1401600.0
2008-10-14 13:30:00,12.47,12.54,12.38,12.42,868000.0,9.8367,9.8919,9.7657,9.7972,868000.0
2008-10-14 14:00:00,12.42,12.46,12.21,12.36,1551600.0,9.7972,9.8288,9.6316,9.7499,1551600.0
2008-10-14 14:30:00,12.36,12.38,12.02,12.05,969600.0,9.7499,9.7657,9.4817,9.5054,969600.0
2008-10-14 15:00:00,12.06,12.33,12.03,12.33,1444000.0,9.5133,9.7262,9.4896,9.7262,1444000.0
2008-10-14 15:30:00,12.33,12.49,12.28,12.37,3136800.0,9.7262,9.8524,9.6868,9.7578,3136800.0
2008-10-14 16:00:00,12.35,12.35,12.35,12.35,8000.0,9.742,9.742,9.742,9.742,8000.0
2008-10-15 09:30:00,12.18,12.25,11.94,11.99,1295200.0,9.6079,9.6631,9.4186,9.458,1295200.0
2008-10-15 10:00:00,11.98,11.99,11.9,11.93,823600.0,9.4501,9.458,9.387,9.4107,823600.0
2008-10-15 10:30:00,11.92,11.99,11.76,11.77,674800.0,9.4028,9.458,9.2766,9.2845,674800.0
2008-10-15 11:00:00,11.78,11.9,11.77,11.83,1441600.0,9.2924,9.387,9.2845,9.3318,1441600.0
2008-10-15 11:30:00,11.82,11.88,11.8,11.85,893200.0,9.3239,9.3713,9.3082,9.3476,893200.0
2008-10-15 12:00:00,11.84,11.88,11.71,11.75,516800.0,9.3397,9.3713,9.2372,9.2687,516800.0
2008-10-15 12:30:00,11.76,11.87,11.76,11.79,434400.0,9.2766,9.3634,9.2766,9.3003,434400.0
2008-10-15 13:00:00,11.78,11.79,11.65,11.69,486800.0,9.2924,9.3003,9.1898,9.2214,486800.0
2008-10-15 13:30:00,11.69,11.71,11.55,11.56,595600.0,9.2214,9.2372,9.111,9.1188,595600.0
2008-10-15 14:00:00,11.55,11.62,11.46,11.61,586400.0,9.111,9.1662,9.04,9.1583,586400.0
2008-10-15 14:30:00,11.61,11.76,11.59,11.65,588000.0,9.1583,9.2766,9.1425,9.1898,588000.0
2008-10-15 15:00:00,11.63,11.77,11.57,11.62,666400.0,9.1741,9.2845,9.1267,9.1662,666400.0
2008-10-15 15:30:00,11.62,11.63,11.19,11.24,1144800.0,9.1662,9.1741,8.827,8.8664,1144800.0
2008-10-15 16:00:00,11.3,11.31,11.1,11.1,208000.0,8.9137,8.9216,8.756,8.756,208000.0
2008-10-16 09:30:00,11.37,11.63,11.2,11.53,1213200.0,8.969,9.1741,8.8349,9.0952,1213200.0
2008-10-16 10:00:00,11.54,11.54,11.15,11.15,1195600.0,9.1031,9.1031,8.7954,8.7954,1195600.0
2008-10-16 10:30:00,11.15,11.15,10.9,10.9,1183600.0,8.7954,8.7954,8.5982,8.5982,1183600.0
2008-10-16 11:00:00,10.91,11.03,10.78,10.95,1260400.0,8.6061,8.7008,8.5036,8.6377,1260400.0
2008-10-16 11:30:00,10.95,11.25,10.95,11.15,958000.0,8.6377,8.8743,8.6377,8.7954,958000.0
2008-10-16 12:00:00,11.16,11.51,11.07,11.33,944400.0,8.8033,9.0794,8.7323,8.9374,944400.0
2008-10-16 12:30:00,11.31,11.38,11.18,11.22,998400.0,8.9216,8.9769,8.8191,8.8506,998400.0
2008-10-16 13:00:00,11.21,11.34,11.16,11.26,810000.0,8.8427,8.9453,8.8033,8.8822,810000.0
2008-10-16 13:30:00,11.25,11.41,11.16,11.37,872400.0,8.8743,9.0005,8.8033,8.969,872400.0
2008-10-16 14:00:00,11.37,11.39,11.21,11.25,1022000.0,8.969,8.9847,8.8427,8.8743,1022000.0
2008-10-16 14:30:00,11.26,11.49,11.23,11.38,1031600.0,8.8822,9.0636,8.8585,8.9769,1031600.0
2008-10-16 15:00:00,11.38,11.66,11.35,11.58,1674800.0,8.9769,9.1977,8.9532,9.1346,1674800.0
2008-10-16 15:30:00,11.58,11.93,11.54,11.91,1749600.0,9.1346,9.4107,9.1031,9.3949,1749600.0
2008-10-17 09:30:00,11.4,11.73,11.38,11.73,798400.0,8.9926,9.2529,8.9769,9.2529,798400.0
2008-10-17 10:00:00,11.73,11.77,11.56,11.68,946400.0,9.2529,9.2845,9.1188,9.2135,946400.0
2008-10-17 10:30:00,11.68,11.78,11.54,11.74,575600.0,9.2135,9.2924,9.1031,9.2608,575600.0
2008-10-17 11:00:00,11.73,11.83,11.62,11.66,608000.0,9.2529,9.3318,9.1662,9.1977,608000.0
2008-10-17 11:30:00,11.65,11.71,11.62,11.69,499200.0,9.1898,9.2372,9.1662,9.2214,499200.0
2008-10-17 12:00:00,11.69,11.83,11.68,11.79,392800.0,9.2214,9.3318,9.2135,9.3003,392800.0
2008-10-17 12:30:00,11.79,11.97,11.74,11.95,850800.0,9.3003,9.4423,9.2608,9.4265,850800.0
2008-10-17 13:00:00,11.96,12.05,11.9,12.04,708000.0,9.4344,9.5054,9.387,9.4975,708000.0
2008-10-17 13:30:00,12.05,12.24,12.02,12.07,894000.0,9.5054,9.6552,9.4817,9.5211,894000.0
2008-10-17 14:00:00,12.07,12.16,11.89,11.95,509200.0,9.5211,9.5921,9.3792,9.4265,509200.0
2008-10-17 14:30:00,11.96,12.01,11.78,11.92,1010000.0,9.4344,9.4738,9.2924,9.4028,1010000.0
2008-10-17 15:00:00,11.92,12.04,11.64,11.81,1683200.0,9.4028,9.4975,9.1819,9.316,1683200.0
2008-10-17 15:30:00,11.83,11.87,11.58,11.58,1043200.0,9.3318,9.3634,9.1346,9.1346,1043200.0
2008-10-20 09:30:00,11.81,11.85,11.71,11.84,934800.0,9.316,9.3476,9.2372,9.3397,934800.0
2008-10-20 10:00:00,11.84,11.94,11.77,11.79,609600.0,9.3397,9.4186,9.2845,9.3003,609600.0
2008-10-20 10:30:00,11.8,11.89,11.74,11.79,319200.0,9.3082,9.3792,9.2608,9.3003,319200.0
2008-10-20 11:00:00,11.8,11.81,11.64,11.74,417600.0,9.3082,9.316,9.1819,9.2608,417600.0
2008-10-20 11:30:00,11.75,11.85,11.69,11.81,597600.0,9.2687,9.3476,9.2214,9.316,597600.0
2008-10-20 12:00:00,11.81,11.86,11.76,11.8,523200.0,9.316,9.3555,9.2766,9.3082,523200.0
2008-10-20 12:30:00,11.8,11.85,11.72,11.75,588800.0,9.3082,9.3476,9.2451,9.2687,588800.0
2008-10-20 13:00:00,11.75,11.84,11.69,11.84,500000.0,9.2687,9.3397,9.2214,9.3397,500000.0
2008-10-20 13:30:00,11.85,11.9,11.78,11.83,464400.0,9.3476,9.387,9.2924,9.3318,464400.0
2008-10-20 14:00:00,11.83,11.93,11.81,11.84,526800.0,9.3318,9.4107,9.316,9.3397,526800.0
2008-10-20 14:30:00,11.85,11.97,11.79,11.9,518400.0,9.3476,9.4423,9.3003,9.387,518400.0
2008-10-20 15:00:00,11.9,11.96,11.84,11.93,604000.0,9.387,9.4344,9.3397,9.4107,604000.0
2008-10-20 15:30:00,11.93,12.1,11.9,12.09,1003600.0,9.4107,9.5448,9.387,9.5369,1003600.0
2008-10-21 09:30:00,11.99,11.99,11.88,11.95,690800.0,9.458,9.458,9.3713,9.4265,690800.0
2008-10-21 10:00:00,11.94,12.1,11.93,12.05,470000.0,9.4186,9.5448,9.4107,9.5054,470000.0
2008-10-21 10:30:00,12.04,12.05,11.95,11.96,456800.0,9.4975,9.5054,9.4265,9.4344,456800.0
2008-10-21 11:00:00,11.96,11.99,11.88,11.89,416400.0,9.4344,9.458,9.3713,9.3792,416400.0
2008-10-21 11:30:00,11.88,11.93,11.74,11.76,437600.0,9.3713,9.4107,9.2608,9.2766,437600.0
2008-10-21 12:00:00,11.76,11.83,11.71,11.8,350000.0,9.2766,9.3318,9.2372,9.3082,350000.0
2008-10-21 12:30:00,11.8,11.88,11.73,11.74,589600.0,9.3082,9.3713,9.2529,9.2608,589600.0
2008-10-21 13:00:00,11.73,11.9,11.73,11.87,337600.0,9.2529,9.387,9.2529,9.3634,337600.0
2008-10-21 13:30:00,11.86,11.91,11.83,11.87,458000.0,9.3555,9.3949,9.3318,9.3634,458000.0
2008-10-21 14:00:00,11.87,12.0,11.86,11.99,560400.0,9.3634,9.4659,9.3555,9.458,560400.0
2008-10-21 14:30:00,12.0,12.07,11.97,12.0,311600.0,9.4659,9.5211,9.4423,9.4659,311600.0
2008-10-21 15:00:00,12.0,12.05,11.81,11.85,404000.0,9.4659,9.5054,9.316,9.3476,404000.0
2008-10-21 15:30:00,11.85,11.87,11.73,11.78,1255200.0,9.3476,9.3634,9.2529,9.2924,1255200.0
2008-10-21 16:00:00,11.82,11.82,11.82,11.82,145200.0,9.3239,9.3239,9.3239,9.3239,145200.0
2008-10-22 09:30:00,11.45,11.58,11.4,11.47,876400.0,9.0321,9.1346,8.9926,9.0478,876400.0
2008-10-22 10:00:00,11.47,11.5,11.33,11.38,432400.0,9.0478,9.0715,8.9374,8.9769,432400.0
2008-10-22 10:30:00,11.39,11.58,11.38,11.53,365200.0,8.9847,9.1346,8.9769,9.0952,365200.0
2008-10-22 11:00:00,11.52,11.55,11.4,11.43,301200.0,9.0873,9.111,8.9926,9.0163,301200.0
2008-10-22 11:30:00,11.43,11.52,11.4,11.45,424000.0,9.0163,9.0873,8.9926,9.0321,424000.0
2008-10-22 12:00:00,11.46,11.51,11.4,11.47,159600.0,9.04,9.0794,8.9926,9.0478,159600.0
2008-10-22 12:30:00,11.46,11.47,11.39,11.39,199600.0,9.04,9.0478,8.9847,8.9847,199600.0
2008-10-22 13:00:00,11.38,11.39,11.27,11.31,332800.0,8.9769,8.9847,8.8901,8.9216,332800.0
2008-10-22 13:30:00,11.31,11.33,11.21,11.28,428400.0,8.9216,8.9374,8.8427,8.898,428400.0
2008-10-22 14:00:00,11.26,11.32,11.2,11.3,219600.0,8.8822,8.9295,8.8349,8.9137,219600.0
2008-10-22 14:30:00,11.29,11.3,11.13,11.19,533200.0,8.9059,8.9137,8.7796,8.827,533200.0
2008-10-22 15:00:00,11.19,11.23,11.07,11.09,366000.0,8.827,8.8585,8.7323,8.7481,366000.0
2008-10-22 15:30:00,11.08,11.18,10.89,11.15,1857600.0,8.7402,8.8191,8.5903,8.7954,1857600.0
2008-10-22 16:00:00,11.15,11.18,11.12,11.13,15200.0,8.7954,8.8191,8.7718,8.7796,15200.0
2008-10-23 09:30:00,11.2,11.25,10.88,11.01,960000.0,8.8349,8.8743,8.5824,8.685,960000.0
2008-10-23 10:00:00,11.0,11.1,10.93,10.95,720000.0,8.6771,8.756,8.6219,8.6377,720000.0
2008-10-23 10:30:00,10.95,11.2,10.94,11.2,501200.0,8.6377,8.8349,8.6298,8.8349,501200.0
2008-10-23 11:00:00,11.19,11.23,11.03,11.06,576400.0,8.827,8.8585,8.7008,8.7244,576400.0
2008-10-23 11:30:00,11.06,11.14,11.01,11.06,364800.0,8.7244,8.7875,8.685,8.7244,364800.0
2008-10-23 12:00:00,11.06,11.06,10.72,10.73,480400.0,8.7244,8.7244,8.4562,8.4641,480400.0
2008-10-23 12:30:00,10.74,10.77,10.6,10.6,666800.0,8.472,8.4957,8.3616,8.3616,666800.0
2008-10-23 13:00:00,10.6,10.63,10.49,10.5,961200.0,8.3616,8.3852,8.2748,8.2827,961200.0
2008-10-23 13:30:00,10.51,10.57,10.45,10.51,874800.0,8.2906,8.3379,8.2432,8.2906,874800.0
2008-10-23 14:00:00,10.49,10.5,10.3,10.49,816800.0,8.2748,8.2827,8.1249,8.2748,816800.0
2008-10-23 14:30:00,10.49,10.65,10.4,10.47,1350000.0,8.2748,8.401,8.2038,8.259,1350000.0
2008-10-23 15:00:00,10.49,10.76,10.44,10.64,1653600.0,8.2748,8.4878,8.2354,8.3931,1653600.0
2008-10-23 15:30:00,10.64,10.85,10.5,10.81,1548000.0,8.3931,8.5588,8.2827,8.5272,1548000.0
2008-10-24 09:30:00,9.88,10.51,9.8,10.44,1987200.0,7.7936,8.2906,7.7305,8.2354,1987200.0
2008-10-24 10:00:00,10.45,10.52,10.26,10.38,552400.0,8.2432,8.2985,8.0934,8.188,552400.0
2008-10-24 10:30:00,10.38,10.49,10.35,10.47,628800.0,8.188,8.2748,8.1644,8.259,628800.0
2008-10-24 11:00:00,10.47,10.61,10.41,10.53,391200.0,8.259,8.3695,8.2117,8.3063,391200.0
2008-10-24 11:30:00,10.55,10.63,10.5,10.55,334400.0,8.3221,8.3852,8.2827,8.3221,334400.0
2008-10-24 12:00:00,10.55,10.59,10.44,10.47,229600.0,8.3221,8.3537,8.2354,8.259,229600.0
2008-10-24 12:30:00,10.46,10.51,10.39,10.49,572400.0,8.2511,8.2906,8.1959,8.2748,572400.0
2008-10-24 13:00:00,10.47,10.58,10.47,10.5,455600.0,8.259,8.3458,8.259,8.2827,455600.0
2008-10-24 13:30:00,10.5,10.5,10.36,10.36,612800.0,8.2827,8.2827,8.1722,8.1722,612800.0
2008-10-24 14:00:00,10.36,10.45,10.32,10.38,449600.0,8.1722,8.2432,8.1407,8.188,449600.0
2008-10-24 14:30:00,10.38,10.57,10.38,10.55,639600.0,8.188,8.3379,8.188,8.3221,639600.0
2008-10-24 15:00:00,10.55,10.65,10.44,10.56,928000.0,8.3221,8.401,8.2354,8.33,928000.0
2008-10-24 15:30:00,10.56,10.58,10.37,10.38,1208400.0,8.33,8.3458,8.1801,8.188,1208400.0
2008-10-27 09:30:00,10.27,10.38,10.1,10.37,692800.0,8.1013,8.188,7.9672,8.1801,692800.0
2008-10-27 10:00:00,10.38,10.53,10.26,10.27,318000.0,8.188,8.3063,8.0934,8.1013,318000.0
2008-10-27 10:30:00,10.27,10.38,10.19,10.38,296000.0,8.1013,8.188,8.0381,8.188,296000.0
2008-10-27 11:00:00,10.37,10.45,10.26,10.31,344000.0,8.1801,8.2432,8.0934,8.1328,344000.0
2008-10-27 11:30:00,10.31,10.31,10.2,10.22,392400.0,8.1328,8.1328,8.046,8.0618,392400.0
2008-10-27 12:00:00,10.22,10.35,10.22,10.27,504000.0,8.0618,8.1644,8.0618,8.1013,504000.0
2008-10-27 12:30:00,10.27,10.42,10.25,10.42,406400.0,8.1013,8.2196,8.0855,8.2196,406400.0
2008-10-27 13:00:00,10.41,10.42,10.32,10.42,218800.0,8.2117,8.2196,8.1407,8.2196,218800.0
2008-10-27 13:30:00,10.42,10.45,10.37,10.38,289200.0,8.2196,8.2432,8.1801,8.188,289200.0
2008-10-27 14:00:00,10.38,10.39,10.22,10.23,362000.0,8.188,8.1959,8.0618,8.0697,362000.0
2008-10-27 14:30:00,10.22,10.27,10.17,10.19,303200.0,8.0618,8.1013,8.0224,8.0381,303200.0
2008-10-27 15:00:00,10.18,10.31,10.18,10.27,443600.0,8.0303,8.1328,8.0303,8.1013,443600.0
2008-10-27 15:30:00,10.27,10.3,9.93,9.95,1192800.0,8.1013,8.1249,7.8331,7.8488,1192800.0
2008-10-28 09:30:00,10.13,10.24,10.09,10.15,1288000.0,7.9908,8.0776,7.9593,8.0066,1288000.0
2008-10-28 10:00:00,10.15,10.15,9.94,9.98,1198800.0,8.0066,8.0066,7.8409,7.8725,1198800.0
2008-10-28 10:30:00,9.97,10.01,9.77,9.81,528400.0,7.8646,7.8962,7.7068,7.7384,528400.0
2008-10-28 11:00:00,9.81,9.9,9.79,9.81,600800.0,7.7384,7.8094,7.7226,7.7384,600800.0
2008-10-28 11:30:00,9.81,9.9,9.8,9.82,424400.0,7.7384,7.8094,7.7305,7.7463,424400.0
2008-10-28 12:00:00,9.82,9.85,9.78,9.81,948800.0,7.7463,7.7699,7.7147,7.7384,948800.0
2008-10-28 12:30:00,9.81,9.96,9.81,9.96,552800.0,7.7384,7.8567,7.7384,7.8567,552800.0
2008-10-28 13:00:00,9.94,10.06,9.94,10.01,342800.0,7.8409,7.9356,7.8409,7.8962,342800.0
2008-10-28 13:30:00,10.01,10.01,9.9,9.91,210400.0,7.8962,7.8962,7.8094,7.8173,210400.0
2008-10-28 14:00:00,9.91,10.07,9.9,10.06,646800.0,7.8173,7.9435,7.8094,7.9356,646800.0
2008-10-28 14:30:00,10.09,10.31,10.08,10.27,755200.0,7.9593,8.1328,7.9514,8.1013,755200.0
2008-10-28 15:00:00,10.28,10.45,10.18,10.44,904400.0,8.1091,8.2432,8.0303,8.2354,904400.0
2008-10-28 15:30:00,10.43,10.71,10.3,10.71,641200.0,8.2275,8.4483,8.1249,8.4483,641200.0
2008-10-28 16:00:00,10.68,10.75,10.68,10.7,9200.0,8.4247,8.4799,8.4247,8.4404,9200.0
2008-10-29 09:30:00,10.79,10.79,10.61,10.68,564800.0,8.5114,8.5114,8.3695,8.4247,564800.0
2008-10-29 10:00:00,10.67,10.92,10.66,10.88,602000.0,8.4168,8.614,8.4089,8.5824,602000.0
2008-10-29 10:30:00,10.86,10.88,10.68,10.7,375200.0,8.5667,8.5824,8.4247,8.4404,375200.0
2008-10-29 11:00:00,10.7,10.78,10.68,10.78,384800.0,8.4404,8.5036,8.4247,8.5036,384800.0
2008-10-29 11:30:00,10.78,10.85,10.77,10.84,252400.0,8.5036,8.5588,8.4957,8.5509,252400.0
2008-10-29 12:00:00,10.83,10.86,10.77,10.86,170000.0,8.543,8.5667,8.4957,8.5667,170000.0
2008-10-29 12:30:00,10.85,10.95,10.85,10.87,435600.0,8.5588,8.6377,8.5588,8.5745,435600.0
2008-10-29 13:00:00,10.88,10.92,10.83,10.9,526000.0,8.5824,8.614,8.543,8.5982,526000.0
2008-10-29 13:30:00,10.91,11.0,10.91,10.94,930800.0,8.6061,8.6771,8.6061,8.6298,930800.0
2008-10-29 14:00:00,10.95,11.04,10.82,10.87,1212800.0,8.6377,8.7086,8.5351,8.5745,1212800.0
2008-10-29 14:30:00,10.89,11.04,10.74,11.03,1433200.0,8.5903,8.7086,8.472,8.7008,1433200.0
2008-10-29 15:00:00,11.02,11.28,10.92,11.21,1010800.0,8.6929,8.898,8.614,8.8427,1010800.0
2008-10-29 15:30:00,11.21,11.26,10.86,10.86,1364400.0,8.8427,8.8822,8.5667,8.5667,1364400.0
2008-10-29 16:00:00,10.88,10.97,10.88,10.9,59200.0,8.5824,8.6534,8.5824,8.5982,59200.0
2008-10-30 09:30:00,11.2,11.31,11.14,11.18,810800.0,8.8349,8.9216,8.7875,8.8191,810800.0
2008-10-30 10:00:00,11.17,11.24,11.12,11.12,360000.0,8.8112,8.8664,8.7718,8.7718,360000.0
2008-10-30 10:30:00,11.12,11.17,11.04,11.12,497200.0,8.7718,8.8112,8.7086,8.7718,497200.0
2008-10-30 11:00:00,11.12,11.21,11.06,11.07,360800.0,8.7718,8.8427,8.7244,8.7323,360800.0
2008-10-30 11:30:00,11.08,11.12,11.0,11.02,403600.0,8.7402,8.7718,8.6771,8.6929,403600.0
2008-10-30 12:00:00,11.01,11.11,11.0,11.06,400800.0,8.685,8.7639,8.6771,8.7244,400800.0
2008-10-30 12:30:00,11.06,11.13,11.05,11.06,364400.0,8.7244,8.7796,8.7165,8.7244,364400.0
2008-10-30 13:00:00,11.06,11.2,11.05,11.08,306400.0,8.7244,8.8349,8.7165,8.7402,306400.0
2008-10-30 13:30:00,11.09,11.17,11.06,11.16,222400.0,8.7481,8.8112,8.7244,8.8033,222400.0
2008-10-30 14:00:00,11.15,11.29,11.15,11.26,266000.0,8.7954,8.9059,8.7954,8.8822,266000.0
2008-10-30 14:30:00,11.25,11.33,11.21,11.32,341200.0,8.8743,8.9374,8.8427,8.9295,341200.0
2008-10-30 15:00:00,11.32,11.36,11.17,11.29,822400.0,8.9295,8.9611,8.8112,8.9059,822400.0
2008-10-30 15:30:00,11.29,11.42,11.21,11.4,1193600.0,8.9059,9.0084,8.8427,8.9926,1193600.0
2008-10-31 09:30:00,11.38,11.4,11.18,11.3,384400.0,8.9769,8.9926,8.8191,8.9137,384400.0
2008-10-31 10:00:00,11.3,11.45,11.29,11.45,314400.0,8.9137,9.0321,8.9059,9.0321,314400.0
2008-10-31 10:30:00,11.44,11.59,11.44,11.57,383600.0,9.0242,9.1425,9.0242,9.1267,383600.0
2008-10-31 11:00:00,11.56,11.72,11.56,11.67,274400.0,9.1188,9.2451,9.1188,9.2056,274400.0
2008-10-31 11:30:00,11.67,11.77,11.67,11.74,420400.0,9.2056,9.2845,9.2056,9.2608,420400.0
2008-10-31 12:00:00,11.74,11.74,11.67,11.69,123200.0,9.2608,9.2608,9.2056,9.2214,123200.0
2008-10-31 12:30:00,11.69,11.72,11.62,11.71,121600.0,9.2214,9.2451,9.1662,9.2372,121600.0
2008-10-31 13:00:00,11.71,11.83,11.7,11.81,152400.0,9.2372,9.3318,9.2293,9.316,152400.0
2008-10-31 13:30:00,11.82,11.9,11.81,11.84,483600.0,9.3239,9.387,9.316,9.3397,483600.0
2008-10-31 14:00:00,11.85,11.9,11.78,11.83,276800.0,9.3476,9.387,9.2924,9.3318,276800.0
2008-10-31 14:30:00,11.84,11.89,11.8,11.89,263600.0,9.3397,9.3792,9.3082,9.3792,263600.0
2008-10-31 15:00:00,11.9,11.97,11.72,11.73,742000.0,9.387,9.4423,9.2451,9.2529,742000.0
2008-10-31 15:30:00,11.73,11.91,11.6,11.89,1394000.0,9.2529,9.3949,9.1504,9.3792,1394000.0
2008-11-03 09:30:00,11.85,12.01,11.82,11.99,1057200.0,9.3476,9.4738,9.3239,9.458,1057200.0
2008-11-03 10:00:00,11.99,12.06,11.93,11.94,230400.0,9.458,9.5133,9.4107,9.4186,230400.0
2008-11-03 10:30:00,11.94,12.03,11.91,11.99,285200.0,9.4186,9.4896,9.3949,9.458,285200.0
2008-11-03 11:00:00,12.01,12.04,11.95,11.97,371600.0,9.4738,9.4975,9.4265,9.4423,371600.0
2008-11-03 11:30:00,11.97,12.01,11.95,12.0,738800.0,9.4423,9.4738,9.4265,9.4659,738800.0
2008-11-03 12:00:00,12.01,12.02,11.98,12.01,482800.0,9.4738,9.4817,9.4501,9.4738,482800.0
2008-11-03 12:30:00,12.01,12.01,11.95,11.96,959200.0,9.4738,9.4738,9.4265,9.4344,959200.0
2008-11-03 13:00:00,11.96,12.0,11.93,11.93,306400.0,9.4344,9.4659,9.4107,9.4107,306400.0
2008-11-03 13:30:00,11.94,11.94,11.86,11.86,197600.0,9.4186,9.4186,9.3555,9.3555,197600.0
2008-11-03 14:00:00,11.87,11.87,11.79,11.86,324800.0,9.3634,9.3634,9.3003,9.3555,324800.0
2008-11-03 14:30:00,11.85,11.9,11.85,11.86,97200.0,9.3476,9.387,9.3476,9.3555,97200.0
2008-11-03 15:00:00,11.85,11.88,11.82,11.87,604800.0,9.3476,9.3713,9.3239,9.3634,604800.0
2008-11-03 15:30:00,11.87,11.95,11.84,11.89,539200.0,9.3634,9.4265,9.3397,9.3792,539200.0
2008-11-04 09:30:00,12.15,12.15,11.9,11.9,387200.0,9.5842,9.5842,9.387,9.387,387200.0
2008-11-04 10:00:00,11.89,12.03,11.88,12.03,400400.0,9.3792,9.4896,9.3713,9.4896,400400.0
2008-11-04 10:30:00,12.02,12.15,12.02,12.12,358000.0,9.4817,9.5842,9.4817,9.5606,358000.0
2008-11-04 11:00:00,12.13,12.18,12.11,12.11,774800.0,9.5685,9.6079,9.5527,9.5527,774800.0
2008-11-04 11:30:00,12.11,12.15,12.06,12.13,378400.0,9.5527,9.5842,9.5133,9.5685,378400.0
2008-11-04 12:00:00,12.13,12.13,12.06,12.06,284800.0,9.5685,9.5685,9.5133,9.5133,284800.0
2008-11-04 12:30:00,12.06,12.06,12.01,12.05,390400.0,9.5133,9.5133,9.4738,9.5054,390400.0
2008-11-04 13:00:00,12.05,12.06,11.99,12.0,433200.0,9.5054,9.5133,9.458,9.4659,433200.0
2008-11-04 13:30:00,12.0,12.05,11.96,11.99,412000.0,9.4659,9.5054,9.4344,9.458,412000.0
2008-11-04 14:00:00,11.99,11.99,11.9,11.95,550400.0,9.458,9.458,9.387,9.4265,550400.0
2008-11-04 14:30:00,11.96,11.97,11.82,11.87,660000.0,9.4344,9.4423,9.3239,9.3634,660000.0
2008-11-04 15:00:00,11.87,11.95,11.81,11.93,471600.0,9.3634,9.4265,9.316,9.4107,471600.0
2008-11-04 15:30:00,11.95,12.09,11.94,12.04,834400.0,9.4265,9.5369,9.4186,9.4975,834400.0
2008-11-04 16:00:00,12.04,12.04,12.01,12.01,8000.0,9.4975,9.4975,9.4738,9.4738,8000.0
2008-11-05 09:30:00,11.93,11.93,11.74,11.81,914400.0,9.4107,9.4107,9.2608,9.316,914400.0
2008-11-05 10:00:00,11.8,11.95,11.78,11.93,456400.0,9.3082,9.4265,9.2924,9.4107,456400.0
2008-11-05 10:30:00,11.94,11.97,11.87,11.87,316800.0,9.4186,9.4423,9.3634,9.3634,316800.0
2008-11-05 11:00:00,11.87,11.9,11.8,11.81,344800.0,9.3634,9.387,9.3082,9.316,344800.0
2008-11-05 11:30:00,11.81,11.82,11.78,11.8,312400.0,9.316,9.3239,9.2924,9.3082,312400.0
2008-11-05 12:00:00,11.81,11.83,11.67,11.68,426800.0,9.316,9.3318,9.2056,9.2135,426800.0
2008-11-05 12:30:00,11.68,11.7,11.62,11.7,272000.0,9.2135,9.2293,9.1662,9.2293,272000.0
2008-11-05 13:00:00,11.7,11.74,11.67,11.69,332400.0,9.2293,9.2608,9.2056,9.2214,332400.0
2008-11-05 13:30:00,11.69,11.71,11.63,11.66,567600.0,9.2214,9.2372,9.1741,9.1977,567600.0
2008-11-05 14:00:00,11.65,11.7,11.6,11.64,416800.0,9.1898,9.2293,9.1504,9.1819,416800.0
2008-11-05 14:30:00,11.64,11.72,11.63,11.67,711200.0,9.1819,9.2451,9.1741,9.2056,711200.0
2008-11-05 15:00:00,11.67,11.7,11.53,11.56,594000.0,9.2056,9.2293,9.0952,9.1188,594000.0
2008-11-05 15:30:00,11.56,11.6,11.35,11.39,950800.0,9.1188,9.1504,8.9532,8.9847,950800.0
2008-11-05 16:00:00,11.42,11.42,11.4,11.4,8400.0,9.0084,9.0084,8.9926,8.9926,8400.0
2008-11-06 09:30:00,11.32,11.43,11.26,11.31,793600.0,8.9295,9.0163,8.8822,8.9216,793600.0
2008-11-06 10:00:00,11.3,11.35,11.2,11.27,638000.0,8.9137,8.9532,8.8349,8.8901,638000.0
2008-11-06 10:30:00,11.27,11.27,11.16,11.24,778000.0,8.8901,8.8901,8.8033,8.8664,778000.0
2008-11-06 11:00:00,11.25,11.27,11.15,11.18,619200.0,8.8743,8.8901,8.7954,8.8191,619200.0
2008-11-06 11:30:00,11.18,11.24,11.15,11.18,832000.0,8.8191,8.8664,8.7954,8.8191,832000.0
2008-11-06 12:00:00,11.19,11.22,11.07,11.08,560000.0,8.827,8.8506,8.7323,8.7402,560000.0
2008-11-06 12:30:00,11.07,11.13,11.03,11.11,558800.0,8.7323,8.7796,8.7008,8.7639,558800.0
2008-11-06 13:00:00,11.11,11.13,11.03,11.1,468800.0,8.7639,8.7796,8.7008,8.756,468800.0
2008-11-06 13:30:00,11.08,11.11,11.03,11.09,387600.0,8.7402,8.7639,8.7008,8.7481,387600.0
2008-11-06 14:00:00,11.1,11.2,11.09,11.12,854000.0,8.756,8.8349,8.7481,8.7718,854000.0
2008-11-06 14:30:00,11.12,11.29,11.12,11.22,973200.0,8.7718,8.9059,8.7718,8.8506,973200.0
2008-11-06 15:00:00,11.22,11.25,11.04,11.06,1039200.0,8.8506,8.8743,8.7086,8.7244,1039200.0
2008-11-06 15:30:00,11.06,11.13,11.0,11.0,1010400.0,8.7244,8.7796,8.6771,8.6771,1010400.0
2008-11-07 09:30:00,11.1,11.17,10.95,11.04,811200.0,8.756,8.8112,8.6377,8.7086,811200.0
2008-11-07 10:00:00,11.03,11.2,11.03,11.15,538800.0,8.7008,8.8349,8.7008,8.7954,538800.0
2008-11-07 10:30:00,11.15,11.27,11.13,11.16,600400.0,8.7954,8.8901,8.7796,8.8033,600400.0
2008-11-07 11:00:00,11.16,11.18,11.01,11.03,570800.0,8.8033,8.8191,8.685,8.7008,570800.0
2008-11-07 11:30:00,11.03,11.12,11.01,11.12,351200.0,8.7008,8.7718,8.685,8.7718,351200.0
2008-11-07 12:00:00,11.12,11.16,11.06,11.08,204400.0,8.7718,8.8033,8.7244,8.7402,204400.0
2008-11-07 12:30:00,11.08,11.1,11.03,11.09,718000.0,8.7402,8.756,8.7008,8.7481,718000.0
2008-11-07 13:00:00,11.09,11.12,11.05,11.09,269600.0,8.7481,8.7718,8.7165,8.7481,269600.0
2008-11-07 13:30:00,11.1,11.11,11.06,11.11,336000.0,8.756,8.7639,8.7244,8.7639,336000.0
2008-11-07 14:00:00,11.11,11.12,11.07,11.08,478800.0,8.7639,8.7718,8.7323,8.7402,478800.0
2008-11-07 14:30:00,11.1,11.18,11.0,11.0,446800.0,8.756,8.8191,8.6771,8.6771,446800.0
2008-11-07 15:00:00,10.99,11.07,10.9,10.95,742800.0,8.6692,8.7323,8.5982,8.6377,742800.0
2008-11-07 15:30:00,10.96,11.18,10.93,11.18,864400.0,8.6455,8.8191,8.6219,8.8191,864400.0
2008-11-10 09:30:00,11.4,11.42,11.22,11.25,486800.0,8.9926,9.0084,8.8506,8.8743,486800.0
2008-11-10 10:00:00,11.25,11.28,11.17,11.2,497200.0,8.8743,8.898,8.8112,8.8349,497200.0
2008-11-10 10:30:00,11.2,11.21,11.11,11.12,305600.0,8.8349,8.8427,8.7639,8.7718,305600.0
2008-11-10 11:00:00,11.12,11.12,11.03,11.1,370800.0,8.7718,8.7718,8.7008,8.756,370800.0
2008-11-10 11:30:00,11.11,11.13,11.0,11.03,549200.0,8.7639,8.7796,8.6771,8.7008,549200.0
2008-11-10 12:00:00,11.03,11.06,10.95,10.96,251600.0,8.7008,8.7244,8.6377,8.6455,251600.0
2008-11-10 12:30:00,10.96,10.97,10.87,10.89,426400.0,8.6455,8.6534,8.5745,8.5903,426400.0
2008-11-10 13:00:00,10.89,11.0,10.85,10.99,339600.0,8.5903,8.6771,8.5588,8.6692,339600.0
2008-11-10 13:30:00,10.99,11.05,10.95,11.05,292400.0,8.6692,8.7165,8.6377,8.7165,292400.0
2008-11-10 14:00:00,11.03,11.09,10.96,10.97,810400.0,8.7008,8.7481,8.6455,8.6534,810400.0
2008-11-10 14:30:00,10.97,10.98,10.9,10.91,382000.0,8.6534,8.6613,8.5982,8.6061,382000.0
2008-11-10 15:00:00,10.9,10.97,10.82,10.85,987600.0,8.5982,8.6534,8.5351,8.5588,987600.0
2008-11-10 15:30:00,10.84,10.94,10.8,10.9,920400.0,8.5509,8.6298,8.5193,8.5982,920400.0
2008-11-11 09:30:00,10.8,10.83,10.62,10.63,591200.0,8.5193,8.543,8.3773,8.3852,591200.0
2008-11-11 10:00:00,10.62,10.76,10.6,10.71,1199600.0,8.3773,8.4878,8.3616,8.4483,1199600.0
2008-11-11 10:30:00,10.69,10.74,10.64,10.65,388800.0,8.4326,8.472,8.3931,8.401,388800.0
2008-11-11 11:00:00,10.65,10.74,10.6,10.73,760800.0,8.401,8.472,8.3616,8.4641,760800.0
2008-11-11 11:30:00,10.72,10.75,10.68,10.72,356800.0,8.4562,8.4799,8.4247,8.4562,356800.0
2008-11-11 12:00:00,10.7,10.72,10.6,10.62,230400.0,8.4404,8.4562,8.3616,8.3773,230400.0
2008-11-11 12:30:00,10.62,10.68,10.62,10.68,202400.0,8.3773,8.4247,8.3773,8.4247,202400.0
2008-11-11 13:00:00,10.68,10.72,10.66,10.68,331600.0,8.4247,8.4562,8.4089,8.4247,331600.0
2008-11-11 13:30:00,10.68,10.83,10.67,10.83,346000.0,8.4247,8.543,8.4168,8.543,346000.0
2008-11-11 14:00:00,10.81,10.94,10.73,10.94,850400.0,8.5272,8.6298,8.4641,8.6298,850400.0
2008-11-11 14:30:00,10.94,11.0,10.76,10.77,931600.0,8.6298,8.6771,8.4878,8.4957,931600.0
2008-11-11 15:00:00,10.76,10.84,10.74,10.79,1018800.0,8.4878,8.5509,8.472,8.5114,1018800.0
2008-11-11 15:30:00,10.79,10.8,10.64,10.68,1203600.0,8.5114,8.5193,8.3931,8.4247,1203600.0
2008-11-11 16:00:00,10.66,10.68,10.66,10.68,24400.0,8.4089,8.4247,8.4089,8.4247,24400.0
2008-11-12 09:30:00,10.49,10.56,10.37,10.51,677200.0,8.2748,8.33,8.1801,8.2906,677200.0
2008-11-12 10:00:00,10.52,10.54,10.39,10.41,633600.0,8.2985,8.3142,8.1959,8.2117,633600.0
2008-11-12 10:30:00,10.4,10.42,10.33,10.39,745200.0,8.2038,8.2196,8.1486,8.1959,745200.0
2008-11-12 11:00:00,10.39,10.49,10.35,10.47,575200.0,8.1959,8.2748,8.1644,8.259,575200.0
2008-11-12 11:30:00,10.47,10.48,10.32,10.37,348800.0,8.259,8.2669,8.1407,8.1801,348800.0
2008-11-12 12:00:00,10.37,10.37,10.24,10.31,345200.0,8.1801,8.1801,8.0776,8.1328,345200.0
2008-11-12 12:30:00,10.32,10.36,10.29,10.33,446400.0,8.1407,8.1722,8.117,8.1486,446400.0
2008-11-12 13:00:00,10.33,10.35,10.27,10.31,296000.0,8.1486,8.1644,8.1013,8.1328,296000.0
2008-11-12 13:30:00,10.31,10.34,10.24,10.25,380400.0,8.1328,8.1565,8.0776,8.0855,380400.0
2008-11-12 14:00:00,10.25,10.26,10.17,10.23,608400.0,8.0855,8.0934,8.0224,8.0697,608400.0
2008-11-12 14:30:00,10.22,10.26,10.13,10.14,506800.0,8.0618,8.0934,7.9908,7.9987,506800.0
2008-11-12 15:00:00,10.13,10.17,10.11,10.13,1280400.0,7.9908,8.0224,7.975,7.9908,1280400.0
2008-11-12 15:30:00,10.13,10.2,10.04,10.05,1891600.0,7.9908,8.046,7.9198,7.9277,1891600.0
2008-11-12 16:00:00,10.06,10.08,10.04,10.08,36000.0,7.9356,7.9514,7.9198,7.9514,36000.0
2008-11-13 09:30:00,10.14,10.21,9.9,9.93,690400.0,7.9987,8.0539,7.8094,7.8331,690400.0
2008-11-13 10:00:00,9.93,10.21,9.92,10.17,705600.0,7.8331,8.0539,7.8252,8.0224,705600.0
2008-11-13 10:30:00,10.17,10.19,10.05,10.1,1120000.0,8.0224,8.0381,7.9277,7.9672,1120000.0
2008-11-13 11:00:00,10.08,10.13,9.97,10.03,1077200.0,7.9514,7.9908,7.8646,7.9119,1077200.0
2008-11-13 11:30:00,10.05,10.08,10.0,10.01,1006800.0,7.9277,7.9514,7.8883,7.8962,1006800.0
2008-11-13 12:00:00,10.01,10.05,9.86,9.87,735600.0,7.8962,7.9277,7.7778,7.7857,735600.0
2008-11-13 12:30:00,9.87,9.88,9.59,9.59,660400.0,7.7857,7.7936,7.5649,7.5649,660400.0
2008-11-13 13:00:00,9.58,9.9,9.58,9.9,1524400.0,7.557,7.8094,7.557,7.8094,1524400.0
2008-11-13 13:30:00,9.9,10.19,9.87,9.99,1431600.0,7.8094,8.0381,7.7857,7.8804,1431600.0
2008-11-13 14:00:00,9.99,10.36,9.98,10.33,1436400.0,7.8804,8.1722,7.8725,8.1486,1436400.0
2008-11-13 14:30:00,10.33,10.51,10.21,10.39,1353600.0,8.1486,8.2906,8.0539,8.1959,1353600.0
2008-11-13 15:00:00,10.39,10.52,10.18,10.5,1870400.0,8.1959,8.2985,8.0303,8.2827,1870400.0
2008-11-13 15:30:00,10.51,10.89,10.46,10.87,1776800.0,8.2906,8.5903,8.2511,8.5745,1776800.0
2008-11-14 09:30:00,10.63,10.78,10.6,10.72,771200.0,8.3852,8.5036,8.3616,8.4562,771200.0
2008-11-14 10:00:00,10.72,10.75,10.46,10.52,665200.0,8.4562,8.4799,8.2511,8.2985,665200.0
2008-11-14 10:30:00,10.51,10.52,10.37,10.45,928800.0,8.2906,8.2985,8.1801,8.2432,928800.0
2008-11-14 11:00:00,10.44,10.49,10.37,10.43,502000.0,8.2354,8.2748,8.1801,8.2275,502000.0
2008-11-14 11:30:00,10.41,10.42,10.33,10.33,524800.0,8.2117,8.2196,8.1486,8.1486,524800.0
2008-11-14 12:00:00,10.34,10.35,10.25,10.35,456800.0,8.1565,8.1644,8.0855,8.1644,456800.0
2008-11-14 12:30:00,10.34,10.42,10.3,10.37,605600.0,8.1565,8.2196,8.1249,8.1801,605600.0
2008-11-14 13:00:00,10.37,10.42,10.24,10.42,414000.0,8.1801,8.2196,8.0776,8.2196,414000.0
2008-11-14 13:30:00,10.42,10.45,10.29,10.34,566800.0,8.2196,8.2432,8.117,8.1565,566800.0
2008-11-14 14:00:00,10.33,10.56,10.32,10.47,809600.0,8.1486,8.33,8.1407,8.259,809600.0
2008-11-14 14:30:00,10.47,10.67,10.4,10.67,924800.0,8.259,8.4168,8.2038,8.4168,924800.0
2008-11-14 15:00:00,10.67,10.7,10.43,10.47,1073600.0,8.4168,8.4404,8.2275,8.259,1073600.0
2008-11-14 15:30:00,10.47,10.48,10.09,10.12,1251200.0,8.259,8.2669,7.9593,7.9829,1251200.0
2008-11-17 09:30:00,10.07,10.2,10.05,10.17,722400.0,7.9435,8.046,7.9277,8.0224,722400.0
2008-11-17 10:00:00,10.15,10.15,9.96,10.01,466000.0,8.0066,8.0066,7.8567,7.8962,466000.0
2008-11-17 10:30:00,10.0,10.08,9.97,10.0,590000.0,7.8883,7.9514,7.8646,7.8883,590000.0
2008-11-17 11:00:00,10.0,10.13,10.0,10.06,307200.0,7.8883,7.9908,7.8883,7.9356,307200.0
2008-11-17 11:30:00,10.06,10.23,10.03,10.21,435200.0,7.9356,8.0697,7.9119,8.0539,435200.0
2008-11-17 12:00:00,10.21,10.28,10.18,10.25,468400.0,8.0539,8.1091,8.0303,8.0855,468400.0
2008-11-17 12:30:00,10.26,10.31,10.18,10.22,541600.0,8.0934,8.1328,8.0303,8.0618,541600.0
2008-11-17 13:00:00,10.21,10.22,10.15,10.22,430400.0,8.0539,8.0618,8.0066,8.0618,430400.0
2008-11-17 13:30:00,10.22,10.24,10.12,10.19,647600.0,8.0618,8.0776,7.9829,8.0381,647600.0
2008-11-17 14:00:00,10.19,10.24,10.1,10.12,467600.0,8.0381,8.0776,7.9672,7.9829,467600.0
2008-11-17 14:30:00,10.12,10.24,10.09,10.13,524800.0,7.9829,8.0776,7.9593,7.9908,524800.0
2008-11-17 15:00:00,10.14,10.21,10.1,10.18,892800.0,7.9987,8.0539,7.9672,8.0303,892800.0
2008-11-17 15:30:00,10.17,10.2,10.01,10.03,919200.0,8.0224,8.046,7.8962,7.9119,919200.0
2008-11-18 09:30:00,10.04,10.13,9.97,10.05,781600.0,7.9198,7.9908,7.8646,7.9277,781600.0
2008-11-18 10:00:00,10.04,10.1,9.95,10.1,693600.0,7.9198,7.9672,7.8488,7.9672,693600.0
2008-11-18 10:30:00,10.1,10.1,9.98,10.02,345200.0,7.9672,7.9672,7.8725,7.904,345200.0
2008-11-18 11:00:00,10.02,10.04,9.97,10.04,460400.0,7.904,7.9198,7.8646,7.9198,460400.0
2008-11-18 11:30:00,10.04,10.2,10.03,10.16,396800.0,7.9198,8.046,7.9119,8.0145,396800.0
2008-11-18 12:00:00,10.16,10.16,9.98,9.99,654400.0,8.0145,8.0145,7.8725,7.8804,654400.0
2008-11-18 12:30:00,9.99,9.99,9.88,9.93,395200.0,7.8804,7.8804,7.7936,7.8331,395200.0
2008-11-18 13:00:00,9.91,9.91,9.81,9.86,276400.0,7.8173,7.8173,7.7384,7.7778,276400.0
2008-11-18 13:30:00,9.85,9.86,9.68,9.76,693600.0,7.7699,7.7778,7.6358,7.699,693600.0
2008-11-18 14:00:00,9.76,9.79,9.7,9.76,489200.0,7.699,7.7226,7.6516,7.699,489200.0
2008-11-18 14:30:00,9.76,9.77,9.58,9.61,486800.0,7.699,7.7068,7.557,7.5806,486800.0
2008-11-18 15:00:00,9.61,9.85,9.6,9.76,463600.0,7.5806,7.7699,7.5727,7.699,463600.0
2008-11-18 15:30:00,9.76,9.98,9.66,9.98,1813600.0,7.699,7.8725,7.6201,7.8725,1813600.0
2008-11-18 16:00:00,10.02,10.02,9.98,9.98,55600.0,7.904,7.904,7.8725,7.8725,55600.0
2008-11-19 09:30:00,9.93,10.01,9.83,9.89,598400.0,7.8331,7.8962,7.7542,7.8015,598400.0
2008-11-19 10:00:00,9.89,9.98,9.84,9.88,437200.0,7.8015,7.8725,7.7621,7.7936,437200.0
2008-11-19 10:30:00,9.88,9.88,9.65,9.67,504800.0,7.7936,7.7936,7.6122,7.628,504800.0
2008-11-19 11:00:00,9.65,9.72,9.59,9.59,395200.0,7.6122,7.6674,7.5649,7.5649,395200.0
2008-11-19 11:30:00,9.6,9.62,9.51,9.57,607200.0,7.5727,7.5885,7.5017,7.5491,607200.0
2008-11-19 12:00:00,9.57,9.57,9.47,9.49,544000.0,7.5491,7.5491,7.4702,7.486,544000.0
2008-11-19 12:30:00,9.5,9.53,9.45,9.49,5315200.0,7.4939,7.5175,7.4544,7.486,5315200.0
2008-11-19 13:00:00,9.5,9.56,9.43,9.44,380000.0,7.4939,7.5412,7.4386,7.4465,380000.0
2008-11-19 13:30:00,9.43,9.57,9.41,9.53,570400.0,7.4386,7.5491,7.4229,7.5175,570400.0
2008-11-19 14:00:00,9.53,9.53,9.4,9.45,842000.0,7.5175,7.5175,7.415,7.4544,842000.0
2008-11-19 14:30:00,9.44,9.62,9.4,9.55,790800.0,7.4465,7.5885,7.415,7.5333,790800.0
2008-11-19 15:00:00,9.54,9.57,9.4,9.44,944000.0,7.5254,7.5491,7.415,7.4465,944000.0
2008-11-19 15:30:00,9.43,9.5,9.18,9.2,1494800.0,7.4386,7.4939,7.2414,7.2572,1494800.0
2008-11-19 16:00:00,9.18,9.23,9.18,9.22,38400.0,7.2414,7.2809,7.2414,7.273,38400.0
2008-11-20 09:30:00,9.11,9.12,8.89,8.95,1105200.0,7.1862,7.1941,7.0127,7.06,1105200.0
2008-11-20 10:00:00,8.94,9.02,8.83,8.98,1185200.0,7.0521,7.1152,6.9653,7.0837,1185200.0
2008-11-20 10:30:00,8.98,9.2,8.97,9.12,1087200.0,7.0837,7.2572,7.0758,7.1941,1087200.0
2008-11-20 11:00:00,9.13,9.25,9.08,9.15,1282000.0,7.202,7.2966,7.1625,7.2178,1282000.0
2008-11-20 11:30:00,9.15,9.16,9.07,9.09,836800.0,7.2178,7.2257,7.1547,7.1704,836800.0
2008-11-20 12:00:00,9.09,9.24,8.99,9.23,1260400.0,7.1704,7.2888,7.0916,7.2809,1260400.0
2008-11-20 12:30:00,9.23,9.33,9.15,9.15,1354400.0,7.2809,7.3598,7.2178,7.2178,1354400.0
2008-11-20 13:00:00,9.13,9.22,9.04,9.09,1279600.0,7.202,7.273,7.131,7.1704,1279600.0
2008-11-20 13:30:00,9.09,9.17,9.03,9.16,1244800.0,7.1704,7.2335,7.1231,7.2257,1244800.0
2008-11-20 14:00:00,9.16,9.18,8.99,8.99,566400.0,7.2257,7.2414,7.0916,7.0916,566400.0
2008-11-20 14:30:00,9.0,9.03,8.88,8.92,1040000.0,7.0994,7.1231,7.0048,7.0363,1040000.0
2008-11-20 15:00:00,8.92,9.01,8.81,8.85,2643200.0,7.0363,7.1073,6.9496,6.9811,2643200.0
2008-11-20 15:30:00,8.85,8.9,8.59,8.59,4640800.0,6.9811,7.0206,6.776,6.776,4640800.0
2008-11-21 09:30:00,8.77,8.77,8.47,8.5,1785200.0,6.918,6.918,6.6814,6.705,1785200.0
2008-11-21 10:00:00,8.5,8.59,8.43,8.44,1852400.0,6.705,6.776,6.6498,6.6577,1852400.0
2008-11-21 10:30:00,8.44,8.53,8.35,8.38,1469600.0,6.6577,6.7287,6.5867,6.6104,1469600.0
2008-11-21 11:00:00,8.37,8.54,8.3,8.49,1758800.0,6.6025,6.7366,6.5473,6.6971,1758800.0
2008-11-21 11:30:00,8.49,8.61,8.49,8.51,1026000.0,6.6971,6.7918,6.6971,6.7129,1026000.0
2008-11-21 12:00:00,8.51,8.58,8.45,8.52,912000.0,6.7129,6.7681,6.6656,6.7208,912000.0
2008-11-21 12:30:00,8.52,8.65,8.51,8.58,770000.0,6.7208,6.8234,6.7129,6.7681,770000.0
2008-11-21 13:00:00,8.59,8.59,8.48,8.53,1400400.0,6.776,6.776,6.6893,6.7287,1400400.0
2008-11-21 13:30:00,8.52,8.54,8.38,8.4,700400.0,6.7208,6.7366,6.6104,6.6261,700400.0
2008-11-21 14:00:00,8.39,8.55,8.39,8.52,1111600.0,6.6183,6.7445,6.6183,6.7208,1111600.0
2008-11-21 14:30:00,8.51,8.58,8.43,8.49,1570000.0,6.7129,6.7681,6.6498,6.6971,1570000.0
2008-11-21 15:00:00,8.49,8.82,8.49,8.8,3085200.0,6.6971,6.9575,6.6971,6.9417,3085200.0
2008-11-21 15:30:00,8.8,9.14,8.74,9.11,5600000.0,6.9417,7.2099,6.8943,7.1862,5600000.0
2008-11-24 09:30:00,9.21,9.26,9.1,9.25,1057600.0,7.2651,7.3045,7.1783,7.2966,1057600.0
2008-11-24 10:00:00,9.25,9.54,9.25,9.54,1130000.0,7.2966,7.5254,7.2966,7.5254,1130000.0
2008-11-24 10:30:00,9.54,9.61,9.49,9.55,1134800.0,7.5254,7.5806,7.486,7.5333,1134800.0
2008-11-24 11:00:00,9.56,9.58,9.47,9.53,965600.0,7.5412,7.557,7.4702,7.5175,965600.0
2008-11-24 11:30:00,9.53,9.57,9.5,9.55,851200.0,7.5175,7.5491,7.4939,7.5333,851200.0
2008-11-24 12:00:00,9.55,9.58,9.39,9.4,1092000.0,7.5333,7.557,7.4071,7.415,1092000.0
2008-11-24 12:30:00,9.42,9.53,9.41,9.51,881600.0,7.4307,7.5175,7.4229,7.5017,881600.0
2008-11-24 13:00:00,9.51,9.53,9.44,9.51,684800.0,7.5017,7.5175,7.4465,7.5017,684800.0
2008-11-24 13:30:00,9.51,9.56,9.47,9.56,576000.0,7.5017,7.5412,7.4702,7.5412,576000.0
2008-11-24 14:00:00,9.56,9.59,9.46,9.56,1075200.0,7.5412,7.5649,7.4623,7.5412,1075200.0
2008-11-24 14:30:00,9.57,9.61,9.47,9.57,850400.0,7.5491,7.5806,7.4702,7.5491,850400.0
2008-11-24 15:00:00,9.57,9.72,9.52,9.72,1349600.0,7.5491,7.6674,7.5096,7.6674,1349600.0
2008-11-24 15:30:00,9.72,9.79,9.55,9.7,3256800.0,7.6674,7.7226,7.5333,7.6516,3256800.0
2008-11-25 09:30:00,9.84,9.84,9.65,9.68,1243600.0,7.7621,7.7621,7.6122,7.6358,1243600.0
2008-11-25 10:00:00,9.69,9.8,9.69,9.75,1221200.0,7.6437,7.7305,7.6437,7.6911,1221200.0
2008-11-25 10:30:00,9.75,9.75,9.56,9.62,981200.0,7.6911,7.6911,7.5412,7.5885,981200.0
2008-11-25 11:00:00,9.62,9.69,9.51,9.68,743200.0,7.5885,7.6437,7.5017,7.6358,743200.0
2008-11-25 11:30:00,9.67,9.74,9.65,9.69,498000.0,7.628,7.6832,7.6122,7.6437,498000.0
2008-11-25 12:00:00,9.7,9.71,9.61,9.63,539600.0,7.6516,7.6595,7.5806,7.5964,539600.0
2008-11-25 12:30:00,9.63,9.67,9.54,9.59,835600.0,7.5964,7.628,7.5254,7.5649,835600.0
2008-11-25 13:00:00,9.59,9.68,9.56,9.65,554000.0,7.5649,7.6358,7.5412,7.6122,554000.0
2008-11-25 13:30:00,9.66,9.71,9.62,9.62,474800.0,7.6201,7.6595,7.5885,7.5885,474800.0
2008-11-25 14:00:00,9.63,9.63,9.47,9.53,644800.0,7.5964,7.5964,7.4702,7.5175,644800.0
2008-11-25 14:30:00,9.52,9.7,9.5,9.68,816800.0,7.5096,7.6516,7.4939,7.6358,816800.0
2008-11-25 15:00:00,9.68,9.76,9.6,9.68,1363200.0,7.6358,7.699,7.5727,7.6358,1363200.0
2008-11-25 15:30:00,9.68,9.88,9.64,9.85,1913200.0,7.6358,7.7936,7.6043,7.7699,1913200.0
2008-11-25 16:00:00,9.86,9.86,9.76,9.76,116000.0,7.7778,7.7778,7.699,7.699,116000.0
2008-11-26 09:30:00,9.63,9.85,9.59,9.8,974000.0,7.5964,7.7699,7.5649,7.7305,974000.0
2008-11-26 10:00:00,9.8,10.0,9.79,9.98,930400.0,7.7305,7.8883,7.7226,7.8725,930400.0
2008-11-26 10:30:00,9.99,10.02,9.93,10.0,982400.0,7.8804,7.904,7.8331,7.8883,982400.0
2008-11-26 11:00:00,9.99,10.09,9.94,10.07,1054000.0,7.8804,7.9593,7.8409,7.9435,1054000.0
2008-11-26 11:30:00,10.06,10.2,10.06,10.17,849600.0,7.9356,8.046,7.9356,8.0224,849600.0
2008-11-26 12:00:00,10.17,10.2,10.13,10.13,711600.0,8.0224,8.046,7.9908,7.9908,711600.0
2008-11-26 12:30:00,10.14,10.18,10.1,10.18,664000.0,7.9987,8.0303,7.9672,8.0303,664000.0
2008-11-26 13:00:00,10.18,10.24,10.13,10.19,1016400.0,8.0303,8.0776,7.9908,8.0381,1016400.0
2008-11-26 13:30:00,10.2,10.2,10.07,10.09,703200.0,8.046,8.046,7.9435,7.9593,703200.0
2008-11-26 14:00:00,10.08,10.2,10.05,10.2,525600.0,7.9514,8.046,7.9277,8.046,525600.0
2008-11-26 14:30:00,10.21,10.33,10.21,10.32,798800.0,8.0539,8.1486,8.0539,8.1407,798800.0
2008-11-26 15:00:00,10.32,10.38,10.3,10.36,1286800.0,8.1407,8.188,8.1249,8.1722,1286800.0
2008-11-26 15:30:00,10.36,10.4,10.29,10.37,2198000.0,8.1722,8.2038,8.117,8.1801,2198000.0
2008-11-26 16:00:00,10.35,10.36,10.35,10.36,28400.0,8.1644,8.1722,8.1644,8.1722,28400.0
2008-11-28 09:30:00,10.26,10.38,10.24,10.26,1280000.0,8.0934,8.188,8.0776,8.0934,1280000.0
2008-11-28 10:00:00,10.26,10.35,10.24,10.31,950400.0,8.0934,8.1644,8.0776,8.1328,950400.0
2008-11-28 10:30:00,10.31,10.38,10.29,10.37,856800.0,8.1328,8.188,8.117,8.1801,856800.0
2008-11-28 11:00:00,10.37,10.4,10.33,10.4,1140000.0,8.1801,8.2038,8.1486,8.2038,1140000.0
2008-11-28 11:30:00,10.4,10.42,10.33,10.39,626000.0,8.2038,8.2196,8.1486,8.1959,626000.0
2008-11-28 12:00:00,10.39,10.4,10.34,10.34,662000.0,8.1959,8.2038,8.1565,8.1565,662000.0
2008-11-28 12:30:00,10.35,10.51,10.33,10.51,902800.0,8.1644,8.2906,8.1486,8.2906,902800.0
2008-11-28 13:00:00,10.51,10.56,10.49,10.49,118000.0,8.2906,8.33,8.2748,8.2748,118000.0
2008-11-28 13:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:00:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:00:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-12-01 09:30:00,10.22,10.31,10.0,10.0,1522000.0,8.0618,8.1328,7.8883,7.8883,1522000.0
2008-12-01 10:00:00,9.99,10.1,9.98,10.02,1875200.0,7.8804,7.9672,7.8725,7.904,1875200.0
2008-12-01 10:30:00,10.03,10.06,9.99,10.01,333200.0,7.9119,7.9356,7.8804,7.8962,333200.0
2008-12-01 11:00:00,10.01,10.01,9.88,9.88,386800.0,7.8962,7.8962,7.7936,7.7936,386800.0
2008-12-01 11:30:00,9.89,9.97,9.88,9.93,339600.0,7.8015,7.8646,7.7936,7.8331,339600.0
2008-12-01 12:00:00,9.93,9.94,9.87,9.87,515600.0,7.8331,7.8409,7.7857,7.7857,515600.0
2008-12-01 12:30:00,9.87,9.88,9.8,9.81,611600.0,7.7857,7.7936,7.7305,7.7384,611600.0
2008-12-01 13:00:00,9.81,9.9,9.81,9.85,270000.0,7.7384,7.8094,7.7384,7.7699,270000.0
2008-12-01 13:30:00,9.85,9.88,9.77,9.84,538000.0,7.7699,7.7936,7.7068,7.7621,538000.0
2008-12-01 14:00:00,9.85,9.85,9.71,9.75,562800.0,7.7699,7.7699,7.6595,7.6911,562800.0
2008-12-01 14:30:00,9.76,9.86,9.74,9.77,726800.0,7.699,7.7778,7.6832,7.7068,726800.0
2008-12-01 15:00:00,9.77,9.78,9.62,9.65,1126800.0,7.7068,7.7147,7.5885,7.6122,1126800.0
2008-12-01 15:30:00,9.65,9.69,9.3,9.38,2594000.0,7.6122,7.6437,7.3361,7.3992,2594000.0
2008-12-02 09:30:00,9.56,9.56,9.36,9.48,1280800.0,7.5412,7.5412,7.3834,7.4781,1280800.0
2008-12-02 10:00:00,9.47,9.63,9.45,9.56,1731600.0,7.4702,7.5964,7.4544,7.5412,1731600.0
2008-12-02 10:30:00,9.57,9.67,9.57,9.63,1057600.0,7.5491,7.628,7.5491,7.5964,1057600.0
2008-12-02 11:00:00,9.63,9.7,9.56,9.68,714800.0,7.5964,7.6516,7.5412,7.6358,714800.0
2008-12-02 11:30:00,9.68,9.76,9.65,9.73,1048000.0,7.6358,7.699,7.6122,7.6753,1048000.0
2008-12-02 12:00:00,9.73,9.81,9.7,9.8,384400.0,7.6753,7.7384,7.6516,7.7305,384400.0
2008-12-02 12:30:00,9.81,9.82,9.7,9.76,556000.0,7.7384,7.7463,7.6516,7.699,556000.0
2008-12-02 13:00:00,9.75,9.77,9.71,9.73,949600.0,7.6911,7.7068,7.6595,7.6753,949600.0
2008-12-02 13:30:00,9.72,9.73,9.58,9.58,1014400.0,7.6674,7.6753,7.557,7.557,1014400.0
2008-12-02 14:00:00,9.58,9.6,9.44,9.49,891200.0,7.557,7.5727,7.4465,7.486,891200.0
2008-12-02 14:30:00,9.48,9.69,9.48,9.69,1099200.0,7.4781,7.6437,7.4781,7.6437,1099200.0
2008-12-02 15:00:00,9.69,9.8,9.53,9.74,1659200.0,7.6437,7.7305,7.5175,7.6832,1659200.0
2008-12-02 15:30:00,9.74,9.85,9.61,9.84,2720400.0,7.6832,7.7699,7.5806,7.7621,2720400.0
2008-12-02 16:00:00,9.84,9.86,9.84,9.84,283600.0,7.7621,7.7778,7.7621,7.7621,283600.0
2008-12-03 09:30:00,9.63,9.79,9.56,9.7,1586800.0,7.5964,7.7226,7.5412,7.6516,1586800.0
2008-12-03 10:00:00,9.7,9.85,9.63,9.85,1184000.0,7.6516,7.7699,7.5964,7.7699,1184000.0
2008-12-03 10:30:00,9.84,10.13,9.84,10.13,1198000.0,7.7621,7.9908,7.7621,7.9908,1198000.0
2008-12-03 11:00:00,10.12,10.18,10.03,10.04,579200.0,7.9829,8.0303,7.9119,7.9198,579200.0
2008-12-03 11:30:00,10.04,10.13,10.02,10.11,866000.0,7.9198,7.9908,7.904,7.975,866000.0
2008-12-03 12:00:00,10.11,10.12,9.87,9.93,904000.0,7.975,7.9829,7.7857,7.8331,904000.0
2008-12-03 12:30:00,9.93,10.02,9.92,9.95,1046800.0,7.8331,7.904,7.8252,7.8488,1046800.0
2008-12-03 13:00:00,9.96,9.98,9.82,9.82,378800.0,7.8567,7.8725,7.7463,7.7463,378800.0
2008-12-03 13:30:00,9.81,9.81,9.66,9.69,837200.0,7.7384,7.7384,7.6201,7.6437,837200.0
2008-12-03 14:00:00,9.68,9.93,9.68,9.89,717200.0,7.6358,7.8331,7.6358,7.8015,717200.0
2008-12-03 14:30:00,9.89,10.08,9.89,9.95,1060800.0,7.8015,7.9514,7.8015,7.8488,1060800.0
2008-12-03 15:00:00,9.95,10.03,9.85,9.97,1194800.0,7.8488,7.9119,7.7699,7.8646,1194800.0
2008-12-03 15:30:00,9.98,10.16,9.92,10.14,2256800.0,7.8725,8.0145,7.8252,7.9987,2256800.0
2008-12-03 16:00:00,10.14,10.16,10.11,10.11,74000.0,7.9987,8.0145,7.975,7.975,74000.0
2008-12-04 09:30:00,9.97,10.25,9.93,10.2,879600.0,7.8646,8.0855,7.8331,8.046,879600.0
2008-12-04 10:00:00,10.18,10.3,10.14,10.21,921200.0,8.0303,8.1249,7.9987,8.0539,921200.0
2008-12-04 10:30:00,10.21,10.32,10.18,10.31,705600.0,8.0539,8.1407,8.0303,8.1328,705600.0
2008-12-04 11:00:00,10.31,10.31,10.19,10.26,589600.0,8.1328,8.1328,8.0381,8.0934,589600.0
2008-12-04 11:30:00,10.26,10.26,10.13,10.2,472400.0,8.0934,8.0934,7.9908,8.046,472400.0
2008-12-04 12:00:00,10.2,10.21,10.06,10.12,536400.0,8.046,8.0539,7.9356,7.9829,536400.0
2008-12-04 12:30:00,10.13,10.17,10.08,10.13,1123600.0,7.9908,8.0224,7.9514,7.9908,1123600.0
2008-12-04 13:00:00,10.12,10.12,10.04,10.04,573600.0,7.9829,7.9829,7.9198,7.9198,573600.0
2008-12-04 13:30:00,10.03,10.16,10.02,10.11,615200.0,7.9119,8.0145,7.904,7.975,615200.0
2008-12-04 14:00:00,10.11,10.15,10.07,10.11,778000.0,7.975,8.0066,7.9435,7.975,778000.0
2008-12-04 14:30:00,10.11,10.19,10.03,10.04,655600.0,7.975,8.0381,7.9119,7.9198,655600.0
2008-12-04 15:00:00,10.04,10.05,9.69,9.71,1275200.0,7.9198,7.9277,7.6437,7.6595,1275200.0
2008-12-04 15:30:00,9.71,9.87,9.63,9.86,2459200.0,7.6595,7.7857,7.5964,7.7778,2459200.0
2008-12-05 09:30:00,9.67,9.76,9.55,9.55,876400.0,7.628,7.699,7.5333,7.5333,876400.0
2008-12-05 10:00:00,9.54,9.57,9.45,9.49,608800.0,7.5254,7.5491,7.4544,7.486,608800.0
2008-12-05 10:30:00,9.49,9.67,9.47,9.65,516800.0,7.486,7.628,7.4702,7.6122,516800.0
2008-12-05 11:00:00,9.64,9.67,9.57,9.59,681600.0,7.6043,7.628,7.5491,7.5649,681600.0
2008-12-05 11:30:00,9.59,9.72,9.56,9.7,406400.0,7.5649,7.6674,7.5412,7.6516,406400.0
2008-12-05 12:00:00,9.7,9.8,9.69,9.79,615600.0,7.6516,7.7305,7.6437,7.7226,615600.0
2008-12-05 12:30:00,9.79,9.79,9.67,9.7,440800.0,7.7226,7.7226,7.628,7.6516,440800.0
2008-12-05 13:00:00,9.7,9.81,9.69,9.78,420400.0,7.6516,7.7384,7.6437,7.7147,420400.0
2008-12-05 13:30:00,9.78,10.02,9.78,9.93,890000.0,7.7147,7.904,7.7147,7.8331,890000.0
2008-12-05 14:00:00,9.95,9.97,9.79,9.85,691200.0,7.8488,7.8646,7.7226,7.7699,691200.0
2008-12-05 14:30:00,9.85,10.14,9.82,10.11,1426800.0,7.7699,7.9987,7.7463,7.975,1426800.0
2008-12-05 15:00:00,10.11,10.17,9.96,10.1,1714800.0,7.975,8.0224,7.8567,7.9672,1714800.0
2008-12-05 15:30:00,10.1,10.25,10.09,10.2,1719200.0,7.9672,8.0855,7.9593,8.046,1719200.0
2008-12-08 09:30:00,10.47,10.63,10.45,10.51,1305600.0,8.259,8.3852,8.2432,8.2906,1305600.0
2008-12-08 10:00:00,10.49,10.55,10.41,10.51,659600.0,8.2748,8.3221,8.2117,8.2906,659600.0
2008-12-08 10:30:00,10.51,10.63,10.49,10.62,1235200.0,8.2906,8.3852,8.2748,8.3773,1235200.0
2008-12-08 11:00:00,10.61,10.65,10.58,10.61,415200.0,8.3695,8.401,8.3458,8.3695,415200.0
2008-12-08 11:30:00,10.61,10.69,10.6,10.65,491600.0,8.3695,8.4326,8.3616,8.401,491600.0
2008-12-08 12:00:00,10.65,10.7,10.6,10.68,839200.0,8.401,8.4404,8.3616,8.4247,839200.0
2008-12-08 12:30:00,10.68,10.69,10.58,10.61,556000.0,8.4247,8.4326,8.3458,8.3695,556000.0
2008-12-08 13:00:00,10.61,10.66,10.59,10.61,602800.0,8.3695,8.4089,8.3537,8.3695,602800.0
2008-12-08 13:30:00,10.6,10.6,10.49,10.54,444400.0,8.3616,8.3616,8.2748,8.3142,444400.0
2008-12-08 14:00:00,10.54,10.65,10.52,10.61,410400.0,8.3142,8.401,8.2985,8.3695,410400.0
2008-12-08 14:30:00,10.63,10.72,10.56,10.72,752000.0,8.3852,8.4562,8.33,8.4562,752000.0
2008-12-08 15:00:00,10.72,10.75,10.67,10.72,847600.0,8.4562,8.4799,8.4168,8.4562,847600.0
2008-12-08 15:30:00,10.72,10.74,10.5,10.65,1279600.0,8.4562,8.472,8.2827,8.401,1279600.0
2008-12-09 09:30:00,10.55,10.6,10.49,10.51,1094800.0,8.3221,8.3616,8.2748,8.2906,1094800.0
2008-12-09 10:00:00,10.51,10.78,10.51,10.73,951200.0,8.2906,8.5036,8.2906,8.4641,951200.0
2008-12-09 10:30:00,10.74,10.88,10.74,10.87,816400.0,8.472,8.5824,8.472,8.5745,816400.0
2008-12-09 11:00:00,10.87,10.9,10.66,10.67,525600.0,8.5745,8.5982,8.4089,8.4168,525600.0
2008-12-09 11:30:00,10.66,10.74,10.65,10.7,908000.0,8.4089,8.472,8.401,8.4404,908000.0
2008-12-09 12:00:00,10.7,10.77,10.62,10.65,1018800.0,8.4404,8.4957,8.3773,8.401,1018800.0
2008-12-09 12:30:00,10.66,10.72,10.56,10.57,1021200.0,8.4089,8.4562,8.33,8.3379,1021200.0
2008-12-09 13:00:00,10.56,10.6,10.46,10.46,879200.0,8.33,8.3616,8.2511,8.2511,879200.0
2008-12-09 13:30:00,10.46,10.56,10.42,10.48,947600.0,8.2511,8.33,8.2196,8.2669,947600.0
2008-12-09 14:00:00,10.48,10.48,10.26,10.28,1342000.0,8.2669,8.2669,8.0934,8.1091,1342000.0
2008-12-09 14:30:00,10.27,10.51,10.24,10.5,1090800.0,8.1013,8.2906,8.0776,8.2827,1090800.0
2008-12-09 15:00:00,10.5,10.55,10.36,10.37,1678400.0,8.2827,8.3221,8.1722,8.1801,1678400.0
2008-12-09 15:30:00,10.37,10.46,10.31,10.34,1960800.0,8.1801,8.2511,8.1328,8.1565,1960800.0
2008-12-09 16:00:00,10.33,10.34,10.33,10.34,13200.0,8.1486,8.1565,8.1486,8.1565,13200.0
2008-12-10 09:30:00,10.44,10.54,10.4,10.47,799200.0,8.2354,8.3142,8.2038,8.259,799200.0
2008-12-10 10:00:00,10.48,10.7,10.47,10.68,602400.0,8.2669,8.4404,8.259,8.4247,602400.0
2008-12-10 10:30:00,10.67,10.7,10.56,10.58,710000.0,8.4168,8.4404,8.33,8.3458,710000.0
2008-12-10 11:00:00,10.6,10.68,10.59,10.63,1402400.0,8.3616,8.4247,8.3537,8.3852,1402400.0
2008-12-10 11:30:00,10.63,10.72,10.59,10.67,517600.0,8.3852,8.4562,8.3537,8.4168,517600.0
2008-12-10 12:00:00,10.67,10.71,10.55,10.57,658400.0,8.4168,8.4483,8.3221,8.3379,658400.0
2008-12-10 12:30:00,10.57,10.61,10.54,10.57,484800.0,8.3379,8.3695,8.3142,8.3379,484800.0
2008-12-10 13:00:00,10.56,10.65,10.55,10.59,568000.0,8.33,8.401,8.3221,8.3537,568000.0
2008-12-10 13:30:00,10.6,10.62,10.46,10.49,1160800.0,8.3616,8.3773,8.2511,8.2748,1160800.0
2008-12-10 14:00:00,10.49,10.51,10.38,10.42,1103600.0,8.2748,8.2906,8.188,8.2196,1103600.0
2008-12-10 14:30:00,10.42,10.45,10.37,10.42,1110000.0,8.2196,8.2432,8.1801,8.2196,1110000.0
2008-12-10 15:00:00,10.42,10.54,10.39,10.53,1394400.0,8.2196,8.3142,8.1959,8.3063,1394400.0
2008-12-10 15:30:00,10.53,10.58,10.45,10.57,1774400.0,8.3063,8.3458,8.2432,8.3379,1774400.0
2008-12-10 16:00:00,10.57,10.57,10.57,10.57,5200.0,8.3379,8.3379,8.3379,8.3379,5200.0
2008-12-11 09:30:00,10.47,10.51,10.37,10.49,597200.0,8.259,8.2906,8.1801,8.2748,597200.0
2008-12-11 10:00:00,10.49,10.57,10.43,10.53,1431600.0,8.2748,8.3379,8.2275,8.3063,1431600.0
2008-12-11 10:30:00,10.53,10.56,10.47,10.5,524400.0,8.3063,8.33,8.259,8.2827,524400.0
2008-12-11 11:00:00,10.5,10.53,10.43,10.44,422800.0,8.2827,8.3063,8.2275,8.2354,422800.0
2008-12-11 11:30:00,10.44,10.49,10.42,10.49,509600.0,8.2354,8.2748,8.2196,8.2748,509600.0
2008-12-11 12:00:00,10.49,10.53,10.47,10.49,422800.0,8.2748,8.3063,8.259,8.2748,422800.0
2008-12-11 12:30:00,10.49,10.55,10.49,10.54,668800.0,8.2748,8.3221,8.2748,8.3142,668800.0
2008-12-11 13:00:00,10.54,10.54,10.41,10.44,906800.0,8.3142,8.3142,8.2117,8.2354,906800.0
2008-12-11 13:30:00,10.44,10.47,10.38,10.4,491200.0,8.2354,8.259,8.188,8.2038,491200.0
2008-12-11 14:00:00,10.4,10.42,10.33,10.36,286400.0,8.2038,8.2196,8.1486,8.1722,286400.0
2008-12-11 14:30:00,10.34,10.4,10.16,10.17,1032800.0,8.1565,8.2038,8.0145,8.0224,1032800.0
2008-12-11 15:00:00,10.16,10.16,10.0,10.05,1235600.0,8.0145,8.0145,7.8883,7.9277,1235600.0
2008-12-11 15:30:00,10.05,10.1,9.9,10.02,1616000.0,7.9277,7.9672,7.8094,7.904,1616000.0
2008-12-12 09:30:00,9.78,10.06,9.77,10.02,1488400.0,7.7147,7.9356,7.7068,7.904,1488400.0
2008-12-12 10:00:00,10.02,10.11,9.94,10.02,786400.0,7.904,7.975,7.8409,7.904,786400.0
2008-12-12 10:30:00,10.02,10.15,9.95,10.13,628800.0,7.904,8.0066,7.8488,7.9908,628800.0
2008-12-12 11:00:00,10.12,10.19,10.05,10.05,959200.0,7.9829,8.0381,7.9277,7.9277,959200.0
2008-12-12 11:30:00,10.05,10.12,10.03,10.08,658400.0,7.9277,7.9829,7.9119,7.9514,658400.0
2008-12-12 12:00:00,10.09,10.18,10.09,10.15,608000.0,7.9593,8.0303,7.9593,8.0066,608000.0
2008-12-12 12:30:00,10.15,10.36,10.13,10.33,574800.0,8.0066,8.1722,7.9908,8.1486,574800.0
2008-12-12 13:00:00,10.32,10.35,10.21,10.26,391200.0,8.1407,8.1644,8.0539,8.0934,391200.0
2008-12-12 13:30:00,10.26,10.28,10.07,10.14,684800.0,8.0934,8.1091,7.9435,7.9987,684800.0
2008-12-12 14:00:00,10.13,10.27,10.09,10.17,951200.0,7.9908,8.1013,7.9593,8.0224,951200.0
2008-12-12 14:30:00,10.16,10.35,10.09,10.32,978400.0,8.0145,8.1644,7.9593,8.1407,978400.0
2008-12-12 15:00:00,10.32,10.4,10.19,10.31,1468400.0,8.1407,8.2038,8.0381,8.1328,1468400.0
2008-12-12 15:30:00,10.32,10.38,10.22,10.38,1538000.0,8.1407,8.188,8.0618,8.188,1538000.0
2008-12-15 09:30:00,10.43,10.49,10.32,10.32,710400.0,8.2275,8.2748,8.1407,8.1407,710400.0
2008-12-15 10:00:00,10.3,10.31,10.11,10.14,1234000.0,8.1249,8.1328,7.975,7.9987,1234000.0
2008-12-15 10:30:00,10.13,10.17,10.0,10.01,472800.0,7.9908,8.0224,7.8883,7.8962,472800.0
2008-12-15 11:00:00,10.0,10.12,9.96,10.1,624800.0,7.8883,7.9829,7.8567,7.9672,624800.0
2008-12-15 11:30:00,10.09,10.14,10.04,10.12,497200.0,7.9593,7.9987,7.9198,7.9829,497200.0
2008-12-15 12:00:00,10.11,10.19,10.08,10.19,687600.0,7.975,8.0381,7.9514,8.0381,687600.0
2008-12-15 12:30:00,10.19,10.19,10.11,10.14,374400.0,8.0381,8.0381,7.975,7.9987,374400.0
2008-12-15 13:00:00,10.12,10.14,10.0,10.08,613200.0,7.9829,7.9987,7.8883,7.9514,613200.0
2008-12-15 13:30:00,10.08,10.13,10.06,10.11,542800.0,7.9514,7.9908,7.9356,7.975,542800.0
2008-12-15 14:00:00,10.11,10.16,10.07,10.08,538000.0,7.975,8.0145,7.9435,7.9514,538000.0
2008-12-15 14:30:00,10.06,10.12,9.99,9.99,878000.0,7.9356,7.9829,7.8804,7.8804,878000.0
2008-12-15 15:00:00,9.99,10.02,9.88,9.92,449200.0,7.8804,7.904,7.7936,7.8252,449200.0
2008-12-15 15:30:00,9.91,10.13,9.88,10.06,1399200.0,7.8173,7.9908,7.7936,7.9356,1399200.0
2008-12-16 09:30:00,10.22,10.29,10.2,10.23,1696000.0,8.0618,8.117,8.046,8.0697,1696000.0
2008-12-16 10:00:00,10.23,10.32,10.22,10.26,941200.0,8.0697,8.1407,8.0618,8.0934,941200.0
2008-12-16 10:30:00,10.26,10.28,10.24,10.28,495600.0,8.0934,8.1091,8.0776,8.1091,495600.0
2008-12-16 11:00:00,10.28,10.34,10.27,10.32,244800.0,8.1091,8.1565,8.1013,8.1407,244800.0
2008-12-16 11:30:00,10.33,10.38,10.33,10.37,552800.0,8.1486,8.188,8.1486,8.1801,552800.0
2008-12-16 12:00:00,10.37,10.37,10.34,10.35,354800.0,8.1801,8.1801,8.1565,8.1644,354800.0
2008-12-16 12:30:00,10.35,10.37,10.34,10.34,291600.0,8.1644,8.1801,8.1565,8.1565,291600.0
2008-12-16 13:00:00,10.34,10.37,10.34,10.35,273200.0,8.1565,8.1801,8.1565,8.1644,273200.0
2008-12-16 13:30:00,10.34,10.35,10.31,10.33,731600.0,8.1565,8.1644,8.1328,8.1486,731600.0
2008-12-16 14:00:00,10.33,10.45,10.3,10.38,1481200.0,8.1486,8.2432,8.1249,8.188,1481200.0
2008-12-16 14:30:00,10.39,10.47,10.25,10.41,1098000.0,8.1959,8.259,8.0855,8.2117,1098000.0
2008-12-16 15:00:00,10.41,10.69,10.37,10.63,2094800.0,8.2117,8.4326,8.1801,8.3852,2094800.0
2008-12-16 15:30:00,10.63,10.69,10.57,10.67,2004400.0,8.3852,8.4326,8.3379,8.4168,2004400.0
2008-12-16 16:00:00,10.64,10.7,10.64,10.68,23600.0,8.3931,8.4404,8.3931,8.4247,23600.0
2008-12-17 09:30:00,10.59,10.74,10.5,10.71,1482000.0,8.3537,8.472,8.2827,8.4483,1482000.0
2008-12-17 10:00:00,10.7,10.74,10.56,10.64,940400.0,8.4404,8.472,8.33,8.3931,940400.0
2008-12-17 10:30:00,10.64,10.69,10.61,10.66,605600.0,8.3931,8.4326,8.3695,8.4089,605600.0
2008-12-17 11:00:00,10.66,10.69,10.62,10.63,512800.0,8.4089,8.4326,8.3773,8.3852,512800.0
2008-12-17 11:30:00,10.62,10.65,10.61,10.65,456800.0,8.3773,8.401,8.3695,8.401,456800.0
2008-12-17 12:00:00,10.65,10.75,10.64,10.72,448400.0,8.401,8.4799,8.3931,8.4562,448400.0
2008-12-17 12:30:00,10.73,10.78,10.69,10.75,494000.0,8.4641,8.5036,8.4326,8.4799,494000.0
2008-12-17 13:00:00,10.75,10.84,10.72,10.8,423600.0,8.4799,8.5509,8.4562,8.5193,423600.0
2008-12-17 13:30:00,10.8,10.95,10.8,10.89,383200.0,8.5193,8.6377,8.5193,8.5903,383200.0
2008-12-17 14:00:00,10.89,10.94,10.8,10.81,520800.0,8.5903,8.6298,8.5193,8.5272,520800.0
2008-12-17 14:30:00,10.81,10.85,10.7,10.81,780800.0,8.5272,8.5588,8.4404,8.5272,780800.0
2008-12-17 15:00:00,10.81,10.88,10.76,10.83,785200.0,8.5272,8.5824,8.4878,8.543,785200.0
2008-12-17 15:30:00,10.83,10.88,10.75,10.8,1167200.0,8.543,8.5824,8.4799,8.5193,1167200.0
2008-12-17 16:00:00,10.81,10.84,10.81,10.84,8000.0,8.5272,8.5509,8.5272,8.5509,8000.0
2008-12-18 09:30:00,10.8,10.81,10.63,10.69,1015600.0,8.5193,8.5272,8.3852,8.4326,1015600.0
2008-12-18 10:00:00,10.7,10.81,10.7,10.79,500000.0,8.4404,8.5272,8.4404,8.5114,500000.0
2008-12-18 10:30:00,10.8,10.96,10.8,10.92,406000.0,8.5193,8.6455,8.5193,8.614,406000.0
2008-12-18 11:00:00,10.92,10.95,10.81,10.84,406800.0,8.614,8.6377,8.5272,8.5509,406800.0
2008-12-18 11:30:00,10.84,10.87,10.8,10.87,301600.0,8.5509,8.5745,8.5193,8.5745,301600.0
2008-12-18 12:00:00,10.87,10.88,10.78,10.78,447200.0,8.5745,8.5824,8.5036,8.5036,447200.0
2008-12-18 12:30:00,10.78,10.81,10.75,10.78,296800.0,8.5036,8.5272,8.4799,8.5036,296800.0
2008-12-18 13:00:00,10.77,10.81,10.73,10.75,294800.0,8.4957,8.5272,8.4641,8.4799,294800.0
2008-12-18 13:30:00,10.74,10.78,10.72,10.74,477200.0,8.472,8.5036,8.4562,8.472,477200.0
2008-12-18 14:00:00,10.73,10.75,10.6,10.68,826800.0,8.4641,8.4799,8.3616,8.4247,826800.0
2008-12-18 14:30:00,10.67,10.74,10.62,10.69,1579200.0,8.4168,8.472,8.3773,8.4326,1579200.0
2008-12-18 15:00:00,10.69,10.69,10.46,10.52,1217200.0,8.4326,8.4326,8.2511,8.2985,1217200.0
2008-12-18 15:30:00,10.51,10.67,10.51,10.66,1938400.0,8.2906,8.4168,8.2906,8.4089,1938400.0
2008-12-19 09:30:00,10.82,10.93,10.8,10.85,1231600.0,8.5351,8.6219,8.5193,8.5588,1231600.0
2008-12-19 10:00:00,10.86,10.99,10.85,10.99,1304800.0,8.5667,8.6692,8.5588,8.6692,1304800.0
2008-12-19 10:30:00,10.99,11.01,10.91,10.92,1034800.0,8.6692,8.685,8.6061,8.614,1034800.0
2008-12-19 11:00:00,10.92,10.93,10.81,10.84,714800.0,8.614,8.6219,8.5272,8.5509,714800.0
2008-12-19 11:30:00,10.85,10.88,10.74,10.75,659600.0,8.5588,8.5824,8.472,8.4799,659600.0
2008-12-19 12:00:00,10.75,10.81,10.7,10.81,1248400.0,8.4799,8.5272,8.4404,8.5272,1248400.0
2008-12-19 12:30:00,10.81,10.85,10.79,10.84,753600.0,8.5272,8.5588,8.5114,8.5509,753600.0
2008-12-19 13:00:00,10.84,10.91,10.83,10.88,386400.0,8.5509,8.6061,8.543,8.5824,386400.0
2008-12-19 13:30:00,10.9,10.94,10.85,10.87,700000.0,8.5982,8.6298,8.5588,8.5745,700000.0
2008-12-19 14:00:00,10.87,10.91,10.82,10.83,687200.0,8.5745,8.6061,8.5351,8.543,687200.0
2008-12-19 14:30:00,10.84,10.9,10.82,10.84,593200.0,8.5509,8.5982,8.5351,8.5509,593200.0
2008-12-19 15:00:00,10.85,10.85,10.69,10.78,1191600.0,8.5588,8.5588,8.4326,8.5036,1191600.0
2008-12-19 15:30:00,10.79,10.81,10.67,10.77,1341600.0,8.5114,8.5272,8.4168,8.4957,1341600.0
2008-12-22 09:30:00,10.82,10.83,10.6,10.61,1453200.0,8.5351,8.543,8.3616,8.3695,1453200.0
2008-12-22 10:00:00,10.61,10.61,10.54,10.57,464400.0,8.3695,8.3695,8.3142,8.3379,464400.0
2008-12-22 10:30:00,10.58,10.64,10.57,10.62,460800.0,8.3458,8.3931,8.3379,8.3773,460800.0
2008-12-22 11:00:00,10.62,10.62,10.52,10.55,451600.0,8.3773,8.3773,8.2985,8.3221,451600.0
2008-12-22 11:30:00,10.55,10.55,10.5,10.52,723600.0,8.3221,8.3221,8.2827,8.2985,723600.0
2008-12-22 12:00:00,10.52,10.52,10.45,10.46,246800.0,8.2985,8.2985,8.2432,8.2511,246800.0
2008-12-22 12:30:00,10.45,10.49,10.44,10.47,291600.0,8.2432,8.2748,8.2354,8.259,291600.0
2008-12-22 13:00:00,10.47,10.51,10.45,10.49,398000.0,8.259,8.2906,8.2432,8.2748,398000.0
2008-12-22 13:30:00,10.5,10.5,10.4,10.43,425600.0,8.2827,8.2827,8.2038,8.2275,425600.0
2008-12-22 14:00:00,10.42,10.46,10.34,10.37,617600.0,8.2196,8.2511,8.1565,8.1801,617600.0
2008-12-22 14:30:00,10.37,10.42,10.28,10.3,493600.0,8.1801,8.2196,8.1091,8.1249,493600.0
2008-12-22 15:00:00,10.3,10.35,10.27,10.29,1228000.0,8.1249,8.1644,8.1013,8.117,1228000.0
2008-12-22 15:30:00,10.29,10.6,10.29,10.6,1934400.0,8.117,8.3616,8.117,8.3616,1934400.0
2008-12-23 09:30:00,10.66,10.72,10.61,10.71,685200.0,8.4089,8.4562,8.3695,8.4483,685200.0
2008-12-23 10:00:00,10.71,10.72,10.59,10.66,798400.0,8.4483,8.4562,8.3537,8.4089,798400.0
2008-12-23 10:30:00,10.66,10.69,10.58,10.59,590400.0,8.4089,8.4326,8.3458,8.3537,590400.0
2008-12-23 11:00:00,10.57,10.61,10.53,10.53,378800.0,8.3379,8.3695,8.3063,8.3063,378800.0
2008-12-23 11:30:00,10.53,10.56,10.5,10.5,421600.0,8.3063,8.33,8.2827,8.2827,421600.0
2008-12-23 12:00:00,10.5,10.52,10.46,10.47,320800.0,8.2827,8.2985,8.2511,8.259,320800.0
2008-12-23 12:30:00,10.47,10.47,10.4,10.45,356800.0,8.259,8.259,8.2038,8.2432,356800.0
2008-12-23 13:00:00,10.45,10.47,10.41,10.45,411200.0,8.2432,8.259,8.2117,8.2432,411200.0
2008-12-23 13:30:00,10.45,10.47,10.4,10.47,446800.0,8.2432,8.259,8.2038,8.259,446800.0
2008-12-23 14:00:00,10.47,10.51,10.46,10.49,360800.0,8.259,8.2906,8.2511,8.2748,360800.0
2008-12-23 14:30:00,10.49,10.5,10.38,10.42,772400.0,8.2748,8.2827,8.188,8.2196,772400.0
2008-12-23 15:00:00,10.42,10.51,10.38,10.44,1448400.0,8.2196,8.2906,8.188,8.2354,1448400.0
2008-12-23 15:30:00,10.44,10.49,10.38,10.41,1467600.0,8.2354,8.2748,8.188,8.2117,1467600.0
2008-12-23 16:00:00,10.42,10.42,10.42,10.42,17600.0,8.2196,8.2196,8.2196,8.2196,17600.0
2008-12-24 09:00:00,10.38,10.39,10.38,10.39,18800.0,8.2372,8.2451,8.2372,8.2451,18800.0
2008-12-24 09:30:00,10.39,10.42,10.28,10.29,709600.0,8.2451,8.2689,8.1578,8.1658,709600.0
2008-12-24 10:00:00,10.29,10.38,10.26,10.37,518800.0,8.1658,8.2372,8.142,8.2293,518800.0
2008-12-24 10:30:00,10.37,10.42,10.36,10.4,566800.0,8.2293,8.2689,8.2213,8.2531,566800.0
2008-12-24 11:00:00,10.4,10.45,10.39,10.42,894400.0,8.2531,8.2928,8.2451,8.2689,894400.0
2008-12-24 11:30:00,10.42,10.47,10.42,10.44,937600.0,8.2689,8.3086,8.2689,8.2848,937600.0
2008-12-24 12:00:00,10.44,10.46,10.43,10.45,330400.0,8.2848,8.3007,8.2769,8.2928,330400.0
2008-12-24 12:30:00,10.45,10.46,10.4,10.42,580800.0,8.2928,8.3007,8.2531,8.2689,580800.0
2008-12-26 09:30:00,10.53,10.56,10.47,10.47,484800.0,8.3562,8.38,8.3086,8.3086,484800.0
2008-12-26 10:00:00,10.49,10.5,10.47,10.49,113200.0,8.3245,8.3324,8.3086,8.3245,113200.0
2008-12-26 10:30:00,10.48,10.49,10.45,10.46,92400.0,8.3166,8.3245,8.2928,8.3007,92400.0
2008-12-26 11:00:00,10.46,10.49,10.45,10.46,145200.0,8.3007,8.3245,8.2928,8.3007,145200.0
2008-12-26 11:30:00,10.46,10.49,10.45,10.49,270400.0,8.3007,8.3245,8.2928,8.3245,270400.0
2008-12-26 12:00:00,10.48,10.49,10.47,10.47,154800.0,8.3166,8.3245,8.3086,8.3086,154800.0
2008-12-26 12:30:00,10.47,10.47,10.4,10.42,277600.0,8.3086,8.3086,8.2531,8.2689,277600.0
2008-12-26 13:00:00,10.41,10.43,10.4,10.41,182400.0,8.261,8.2769,8.2531,8.261,182400.0
2008-12-26 13:30:00,10.41,10.46,10.41,10.45,268000.0,8.261,8.3007,8.261,8.2928,268000.0
2008-12-26 14:00:00,10.45,10.53,10.45,10.53,204000.0,8.2928,8.3562,8.2928,8.3562,204000.0
2008-12-26 14:30:00,10.54,10.56,10.52,10.53,563600.0,8.3642,8.38,8.3483,8.3562,563600.0
2008-12-26 15:00:00,10.53,10.56,10.52,10.56,615200.0,8.3562,8.38,8.3483,8.38,615200.0
2008-12-26 15:30:00,10.56,10.57,10.52,10.57,281200.0,8.38,8.388,8.3483,8.388,281200.0
2008-12-29 09:30:00,10.52,10.57,10.43,10.46,296400.0,8.3483,8.388,8.2769,8.3007,296400.0
2008-12-29 10:00:00,10.44,10.45,10.33,10.35,433200.0,8.2848,8.2928,8.1975,8.2134,433200.0
2008-12-29 10:30:00,10.35,10.36,10.31,10.33,432400.0,8.2134,8.2213,8.1817,8.1975,432400.0
2008-12-29 11:00:00,10.33,10.35,10.29,10.3,390400.0,8.1975,8.2134,8.1658,8.1737,390400.0
2008-12-29 11:30:00,10.3,10.32,10.29,10.29,802000.0,8.1737,8.1896,8.1658,8.1658,802000.0
2008-12-29 12:00:00,10.3,10.32,10.29,10.3,348800.0,8.1737,8.1896,8.1658,8.1737,348800.0
2008-12-29 12:30:00,10.3,10.31,10.26,10.26,340000.0,8.1737,8.1817,8.142,8.142,340000.0
2008-12-29 13:00:00,10.26,10.26,10.23,10.24,296800.0,8.142,8.142,8.1182,8.1261,296800.0
2008-12-29 13:30:00,10.24,10.3,10.24,10.28,440000.0,8.1261,8.1737,8.1261,8.1578,440000.0
2008-12-29 14:00:00,10.28,10.29,10.23,10.27,809200.0,8.1578,8.1658,8.1182,8.1499,809200.0
2008-12-29 14:30:00,10.27,10.31,10.25,10.3,899600.0,8.1499,8.1817,8.134,8.1737,899600.0
2008-12-29 15:00:00,10.3,10.38,10.29,10.29,1005200.0,8.1737,8.2372,8.1658,8.1658,1005200.0
2008-12-29 15:30:00,10.29,10.38,10.29,10.38,1254000.0,8.1658,8.2372,8.1658,8.2372,1254000.0
2008-12-30 09:30:00,10.47,10.53,10.45,10.47,544400.0,8.3086,8.3562,8.2928,8.3086,544400.0
2008-12-30 10:00:00,10.47,10.55,10.43,10.55,1087600.0,8.3086,8.3721,8.2769,8.3721,1087600.0
2008-12-30 10:30:00,10.55,10.58,10.52,10.52,561200.0,8.3721,8.3959,8.3483,8.3483,561200.0
2008-12-30 11:00:00,10.53,10.55,10.52,10.55,513600.0,8.3562,8.3721,8.3483,8.3721,513600.0
2008-12-30 11:30:00,10.55,10.61,10.52,10.59,1365600.0,8.3721,8.4197,8.3483,8.4039,1365600.0
2008-12-30 12:00:00,10.59,10.6,10.53,10.55,605200.0,8.4039,8.4118,8.3562,8.3721,605200.0
2008-12-30 12:30:00,10.55,10.56,10.49,10.54,448000.0,8.3721,8.38,8.3245,8.3642,448000.0
2008-12-30 13:00:00,10.54,10.55,10.51,10.54,312000.0,8.3642,8.3721,8.3404,8.3642,312000.0
2008-12-30 13:30:00,10.55,10.56,10.52,10.52,389200.0,8.3721,8.38,8.3483,8.3483,389200.0
2008-12-30 14:00:00,10.52,10.58,10.5,10.58,402400.0,8.3483,8.3959,8.3324,8.3959,402400.0
2008-12-30 14:30:00,10.58,10.59,10.56,10.57,495600.0,8.3959,8.4039,8.38,8.388,495600.0
2008-12-30 15:00:00,10.57,10.62,10.56,10.62,687200.0,8.388,8.4277,8.38,8.4277,687200.0
2008-12-30 15:30:00,10.62,10.77,10.6,10.74,1078800.0,8.4277,8.5467,8.4118,8.5229,1078800.0
2008-12-30 16:00:00,10.74,10.74,10.73,10.73,33600.0,8.5229,8.5229,8.515,8.515,33600.0
2008-12-31 09:30:00,10.77,10.91,10.75,10.9,583200.0,8.5467,8.6578,8.5308,8.6499,583200.0
2008-12-31 10:00:00,10.91,10.95,10.9,10.94,294400.0,8.6578,8.6895,8.6499,8.6816,294400.0
2008-12-31 10:30:00,10.94,10.94,10.86,10.92,577200.0,8.6816,8.6816,8.6181,8.6657,577200.0
2008-12-31 11:00:00,10.92,10.98,10.91,10.98,356800.0,8.6657,8.7133,8.6578,8.7133,356800.0
2008-12-31 11:30:00,10.98,11.0,10.92,10.94,524400.0,8.7133,8.7292,8.6657,8.6816,524400.0
2008-12-31 12:00:00,10.94,10.95,10.9,10.92,544000.0,8.6816,8.6895,8.6499,8.6657,544000.0
2008-12-31 12:30:00,10.93,10.99,10.92,10.97,338400.0,8.6737,8.7213,8.6657,8.7054,338400.0
2008-12-31 13:00:00,10.97,10.98,10.89,10.91,407600.0,8.7054,8.7133,8.6419,8.6578,407600.0
2008-12-31 13:30:00,10.91,10.99,10.91,10.97,431200.0,8.6578,8.7213,8.6578,8.7054,431200.0
2008-12-31 14:00:00,10.98,11.02,10.97,11.01,269200.0,8.7133,8.7451,8.7054,8.7372,269200.0
2008-12-31 14:30:00,11.03,11.06,10.99,11.06,568400.0,8.753,8.7768,8.7213,8.7768,568400.0
2008-12-31 15:00:00,11.06,11.16,11.05,11.15,632800.0,8.7768,8.8562,8.7689,8.8483,632800.0
2008-12-31 15:30:00,11.15,11.21,11.03,11.03,2116800.0,8.8483,8.8959,8.753,8.753,2116800.0
2009-01-02 09:30:00,11.08,11.13,10.95,10.97,849600.0,8.7927,8.8324,8.6895,8.7054,849600.0
2009-01-02 10:00:00,10.97,11.11,10.95,11.1,490000.0,8.7054,8.8165,8.6895,8.8086,490000.0
2009-01-02 10:30:00,11.11,11.21,11.1,11.2,436800.0,8.8165,8.8959,8.8086,8.8879,436800.0
2009-01-02 11:00:00,11.2,11.21,11.13,11.17,402000.0,8.8879,8.8959,8.8324,8.8641,402000.0
2009-01-02 11:30:00,11.17,11.18,11.14,11.15,370400.0,8.8641,8.8721,8.8403,8.8483,370400.0
2009-01-02 12:00:00,11.15,11.18,11.15,11.17,310000.0,8.8483,8.8721,8.8483,8.8641,310000.0
2009-01-02 12:30:00,11.18,11.22,11.18,11.19,285200.0,8.8721,8.9038,8.8721,8.88,285200.0
2009-01-02 13:00:00,11.19,11.24,11.19,11.24,494800.0,8.88,8.9197,8.88,8.9197,494800.0
2009-01-02 13:30:00,11.24,11.25,11.2,11.22,386400.0,8.9197,8.9276,8.8879,8.9038,386400.0
2009-01-02 14:00:00,11.22,11.23,11.16,11.22,593600.0,8.9038,8.9117,8.8562,8.9038,593600.0
2009-01-02 14:30:00,11.22,11.24,11.2,11.22,406800.0,8.9038,8.9197,8.8879,8.9038,406800.0
2009-01-02 15:00:00,11.22,11.26,11.21,11.26,707600.0,8.9038,8.9355,8.8959,8.9355,707600.0
2009-01-02 15:30:00,11.27,11.29,11.18,11.18,850800.0,8.9435,8.9594,8.8721,8.8721,850800.0
2009-01-05 09:30:00,11.23,11.23,10.96,11.0,2045600.0,8.9117,8.9117,8.6975,8.7292,2045600.0
2009-01-05 10:00:00,11.0,11.11,10.98,11.1,828800.0,8.7292,8.8165,8.7133,8.8086,828800.0
2009-01-05 10:30:00,11.1,11.18,11.1,11.11,1046400.0,8.8086,8.8721,8.8086,8.8165,1046400.0
2009-01-05 11:00:00,11.11,11.13,11.08,11.1,633600.0,8.8165,8.8324,8.7927,8.8086,633600.0
2009-01-05 11:30:00,11.1,11.14,11.09,11.1,637600.0,8.8086,8.8403,8.8006,8.8086,637600.0
2009-01-05 12:00:00,11.09,11.2,11.09,11.15,623600.0,8.8006,8.8879,8.8006,8.8483,623600.0
2009-01-05 12:30:00,11.15,11.17,11.13,11.17,480000.0,8.8483,8.8641,8.8324,8.8641,480000.0
2009-01-05 13:00:00,11.17,11.19,11.14,11.17,615200.0,8.8641,8.88,8.8403,8.8641,615200.0
2009-01-05 13:30:00,11.17,11.21,11.13,11.2,654400.0,8.8641,8.8959,8.8324,8.8879,654400.0
2009-01-05 14:00:00,11.2,11.24,11.15,11.15,630000.0,8.8879,8.9197,8.8483,8.8483,630000.0
2009-01-05 14:30:00,11.15,11.16,11.08,11.11,644800.0,8.8483,8.8562,8.7927,8.8165,644800.0
2009-01-05 15:00:00,11.12,11.15,11.04,11.06,1174400.0,8.8244,8.8483,8.761,8.7768,1174400.0
2009-01-05 15:30:00,11.06,11.15,11.05,11.14,1491600.0,8.7768,8.8483,8.7689,8.8403,1491600.0
2009-01-06 09:30:00,11.25,11.33,11.23,11.32,686400.0,8.9276,8.9911,8.9117,8.9832,686400.0
2009-01-06 10:00:00,11.32,11.35,11.16,11.17,781200.0,8.9832,9.007,8.8562,8.8641,781200.0
2009-01-06 10:30:00,11.18,11.25,11.18,11.22,448000.0,8.8721,8.9276,8.8721,8.9038,448000.0
2009-01-06 11:00:00,11.22,11.24,11.18,11.21,489600.0,8.9038,8.9197,8.8721,8.8959,489600.0
2009-01-06 11:30:00,11.21,11.26,11.21,11.23,296800.0,8.8959,8.9355,8.8959,8.9117,296800.0
2009-01-06 12:00:00,11.23,11.27,11.22,11.25,361600.0,8.9117,8.9435,8.9038,8.9276,361600.0
2009-01-06 12:30:00,11.25,11.3,11.25,11.28,292800.0,8.9276,8.9673,8.9276,8.9514,292800.0
2009-01-06 13:00:00,11.28,11.29,11.21,11.22,283600.0,8.9514,8.9594,8.8959,8.9038,283600.0
2009-01-06 13:30:00,11.22,11.28,11.2,11.25,316800.0,8.9038,8.9514,8.8879,8.9276,316800.0
2009-01-06 14:00:00,11.24,11.33,11.22,11.31,638400.0,8.9197,8.9911,8.9038,8.9752,638400.0
2009-01-06 14:30:00,11.31,11.43,11.31,11.41,711200.0,8.9752,9.0704,8.9752,9.0546,711200.0
2009-01-06 15:00:00,11.41,11.42,11.25,11.28,706400.0,9.0546,9.0625,8.9276,8.9514,706400.0
2009-01-06 15:30:00,11.28,11.33,11.25,11.3,1042000.0,8.9514,8.9911,8.9276,8.9673,1042000.0
2009-01-06 16:00:00,11.29,11.29,11.29,11.29,7600.0,8.9594,8.9594,8.9594,8.9594,7600.0
2009-01-07 09:30:00,11.11,11.12,11.02,11.08,676400.0,8.8165,8.8244,8.7451,8.7927,676400.0
2009-01-07 10:00:00,11.08,11.1,10.97,11.0,613600.0,8.7927,8.8086,8.7054,8.7292,613600.0
2009-01-07 10:30:00,11.0,11.0,10.92,10.97,707600.0,8.7292,8.7292,8.6657,8.7054,707600.0
2009-01-07 11:00:00,10.97,11.03,10.96,11.03,488400.0,8.7054,8.753,8.6975,8.753,488400.0
2009-01-07 11:30:00,11.03,11.13,11.03,11.1,321200.0,8.753,8.8324,8.753,8.8086,321200.0
2009-01-07 12:00:00,11.1,11.1,11.05,11.05,271600.0,8.8086,8.8086,8.7689,8.7689,271600.0
2009-01-07 12:30:00,11.06,11.09,11.02,11.02,376000.0,8.7768,8.8006,8.7451,8.7451,376000.0
2009-01-07 13:00:00,11.02,11.08,11.01,11.06,218800.0,8.7451,8.7927,8.7372,8.7768,218800.0
2009-01-07 13:30:00,11.07,11.08,10.96,10.97,560400.0,8.7848,8.7927,8.6975,8.7054,560400.0
2009-01-07 14:00:00,10.96,10.98,10.88,10.9,652000.0,8.6975,8.7133,8.634,8.6499,652000.0
2009-01-07 14:30:00,10.9,10.91,10.83,10.86,453200.0,8.6499,8.6578,8.5943,8.6181,453200.0
2009-01-07 15:00:00,10.86,10.9,10.81,10.9,443600.0,8.6181,8.6499,8.5784,8.6499,443600.0
2009-01-07 15:30:00,10.9,10.95,10.88,10.93,711200.0,8.6499,8.6895,8.634,8.6737,711200.0
2009-01-08 09:30:00,10.89,10.95,10.81,10.85,720800.0,8.6419,8.6895,8.5784,8.6102,720800.0
2009-01-08 10:00:00,10.85,10.88,10.81,10.87,218800.0,8.6102,8.634,8.5784,8.6261,218800.0
2009-01-08 10:30:00,10.87,10.97,10.86,10.95,388000.0,8.6261,8.7054,8.6181,8.6895,388000.0
2009-01-08 11:00:00,10.96,11.02,10.9,10.91,481200.0,8.6975,8.7451,8.6499,8.6578,481200.0
2009-01-08 11:30:00,10.9,10.94,10.86,10.87,280400.0,8.6499,8.6816,8.6181,8.6261,280400.0
2009-01-08 12:00:00,10.88,10.92,10.87,10.89,396400.0,8.634,8.6657,8.6261,8.6419,396400.0
2009-01-08 12:30:00,10.89,10.92,10.85,10.87,181200.0,8.6419,8.6657,8.6102,8.6261,181200.0
2009-01-08 13:00:00,10.87,10.88,10.82,10.83,348400.0,8.6261,8.634,8.5864,8.5943,348400.0
2009-01-08 13:30:00,10.83,10.88,10.82,10.87,402800.0,8.5943,8.634,8.5864,8.6261,402800.0
2009-01-08 14:00:00,10.88,10.91,10.85,10.86,300000.0,8.634,8.6578,8.6102,8.6181,300000.0
2009-01-08 14:30:00,10.86,10.97,10.84,10.95,422800.0,8.6181,8.7054,8.6022,8.6895,422800.0
2009-01-08 15:00:00,10.94,10.98,10.9,10.93,515200.0,8.6816,8.7133,8.6499,8.6737,515200.0
2009-01-08 15:30:00,10.93,10.99,10.89,10.97,752800.0,8.6737,8.7213,8.6419,8.7054,752800.0
2009-01-09 09:30:00,11.0,11.01,10.62,10.66,1534800.0,8.7292,8.7372,8.4277,8.4594,1534800.0
2009-01-09 10:00:00,10.66,10.72,10.63,10.65,630800.0,8.4594,8.507,8.4356,8.4515,630800.0
2009-01-09 10:30:00,10.65,10.66,10.6,10.65,477200.0,8.4515,8.4594,8.4118,8.4515,477200.0
2009-01-09 11:00:00,10.64,10.72,10.63,10.69,338800.0,8.4435,8.507,8.4356,8.4832,338800.0
2009-01-09 11:30:00,10.69,10.69,10.65,10.69,234000.0,8.4832,8.4832,8.4515,8.4832,234000.0
2009-01-09 12:00:00,10.69,10.76,10.68,10.71,306800.0,8.4832,8.5388,8.4753,8.4991,306800.0
2009-01-09 12:30:00,10.71,10.73,10.68,10.69,137200.0,8.4991,8.515,8.4753,8.4832,137200.0
2009-01-09 13:00:00,10.68,10.72,10.63,10.65,425200.0,8.4753,8.507,8.4356,8.4515,425200.0
2009-01-09 13:30:00,10.65,10.67,10.62,10.64,324000.0,8.4515,8.4673,8.4277,8.4435,324000.0
2009-01-09 14:00:00,10.64,10.7,10.64,10.67,273200.0,8.4435,8.4911,8.4435,8.4673,273200.0
2009-01-09 14:30:00,10.67,10.71,10.65,10.68,475200.0,8.4673,8.4991,8.4515,8.4753,475200.0
2009-01-09 15:00:00,10.68,10.7,10.56,10.61,468800.0,8.4753,8.4911,8.38,8.4197,468800.0
2009-01-09 15:30:00,10.62,10.65,10.54,10.56,886000.0,8.4277,8.4515,8.3642,8.38,886000.0
2009-01-12 09:30:00,10.54,10.57,10.38,10.46,477200.0,8.3642,8.388,8.2372,8.3007,477200.0
2009-01-12 10:00:00,10.46,10.47,10.4,10.45,318400.0,8.3007,8.3086,8.2531,8.2928,318400.0
2009-01-12 10:30:00,10.45,10.48,10.44,10.46,398400.0,8.2928,8.3166,8.2848,8.3007,398400.0
2009-01-12 11:00:00,10.46,10.47,10.43,10.43,185200.0,8.3007,8.3086,8.2769,8.2769,185200.0
2009-01-12 11:30:00,10.44,10.44,10.39,10.39,232400.0,8.2848,8.2848,8.2451,8.2451,232400.0
2009-01-12 12:00:00,10.39,10.43,10.37,10.41,422800.0,8.2451,8.2769,8.2293,8.261,422800.0
2009-01-12 12:30:00,10.41,10.44,10.4,10.4,553600.0,8.261,8.2848,8.2531,8.2531,553600.0
2009-01-12 13:00:00,10.4,10.43,10.39,10.4,163600.0,8.2531,8.2769,8.2451,8.2531,163600.0
2009-01-12 13:30:00,10.4,10.44,10.39,10.4,408400.0,8.2531,8.2848,8.2451,8.2531,408400.0
2009-01-12 14:00:00,10.4,10.4,10.34,10.36,273200.0,8.2531,8.2531,8.2055,8.2213,273200.0
2009-01-12 14:30:00,10.35,10.35,10.24,10.27,300400.0,8.2134,8.2134,8.1261,8.1499,300400.0
2009-01-12 15:00:00,10.27,10.32,10.22,10.28,427200.0,8.1499,8.1896,8.1102,8.1578,427200.0
2009-01-12 15:30:00,10.28,10.33,10.24,10.27,1222000.0,8.1578,8.1975,8.1261,8.1499,1222000.0
2009-01-13 09:30:00,10.27,10.41,10.2,10.37,774800.0,8.1499,8.261,8.0944,8.2293,774800.0
2009-01-13 10:00:00,10.37,10.4,10.33,10.35,262000.0,8.2293,8.2531,8.1975,8.2134,262000.0
2009-01-13 10:30:00,10.34,10.43,10.29,10.41,489600.0,8.2055,8.2769,8.1658,8.261,489600.0
2009-01-13 11:00:00,10.4,10.44,10.35,10.4,430400.0,8.2531,8.2848,8.2134,8.2531,430400.0
2009-01-13 11:30:00,10.4,10.43,10.38,10.42,429200.0,8.2531,8.2769,8.2372,8.2689,429200.0
2009-01-13 12:00:00,10.42,10.43,10.38,10.4,400800.0,8.2689,8.2769,8.2372,8.2531,400800.0
2009-01-13 12:30:00,10.4,10.43,10.37,10.37,400800.0,8.2531,8.2769,8.2293,8.2293,400800.0
2009-01-13 13:00:00,10.36,10.38,10.31,10.32,193200.0,8.2213,8.2372,8.1817,8.1896,193200.0
2009-01-13 13:30:00,10.32,10.33,10.24,10.24,219600.0,8.1896,8.1975,8.1261,8.1261,219600.0
2009-01-13 14:00:00,10.24,10.31,10.23,10.24,287200.0,8.1261,8.1817,8.1182,8.1261,287200.0
2009-01-13 14:30:00,10.24,10.37,10.24,10.34,616000.0,8.1261,8.2293,8.1261,8.2055,616000.0
2009-01-13 15:00:00,10.32,10.34,10.25,10.32,816000.0,8.1896,8.2055,8.134,8.1896,816000.0
2009-01-13 15:30:00,10.33,10.38,10.26,10.37,1845200.0,8.1975,8.2372,8.142,8.2293,1845200.0
2009-01-13 16:00:00,10.36,10.39,10.36,10.39,26400.0,8.2213,8.2451,8.2213,8.2451,26400.0
2009-01-14 09:30:00,10.15,10.22,10.07,10.11,710400.0,8.0547,8.1102,7.9912,8.0229,710400.0
2009-01-14 10:00:00,10.11,10.13,10.02,10.04,586000.0,8.0229,8.0388,7.9515,7.9674,586000.0
2009-01-14 10:30:00,10.04,10.04,9.92,9.96,710400.0,7.9674,7.9674,7.8722,7.9039,710400.0
2009-01-14 11:00:00,9.95,10.02,9.92,10.01,378800.0,7.896,7.9515,7.8722,7.9436,378800.0
2009-01-14 11:30:00,10.01,10.06,9.99,10.04,305600.0,7.9436,7.9833,7.9277,7.9674,305600.0
2009-01-14 12:00:00,10.04,10.04,9.98,9.99,329200.0,7.9674,7.9674,7.9198,7.9277,329200.0
2009-01-14 12:30:00,9.99,10.02,9.95,10.01,242800.0,7.9277,7.9515,7.896,7.9436,242800.0
2009-01-14 13:00:00,10.01,10.02,9.95,9.95,290400.0,7.9436,7.9515,7.896,7.896,290400.0
2009-01-14 13:30:00,9.95,9.98,9.93,9.96,437200.0,7.896,7.9198,7.8801,7.9039,437200.0
2009-01-14 14:00:00,9.96,10.02,9.93,9.97,443200.0,7.9039,7.9515,7.8801,7.9118,443200.0
2009-01-14 14:30:00,9.97,10.04,9.97,10.0,484000.0,7.9118,7.9674,7.9118,7.9357,484000.0
2009-01-14 15:00:00,10.0,10.0,9.9,9.91,660800.0,7.9357,7.9357,7.8563,7.8642,660800.0
2009-01-14 15:30:00,9.9,9.99,9.89,9.93,3202800.0,7.8563,7.9277,7.8484,7.8801,3202800.0
2009-01-15 09:30:00,9.96,9.98,9.81,9.85,862800.0,7.9039,7.9198,7.7849,7.8166,862800.0
2009-01-15 10:00:00,9.85,9.87,9.69,9.7,498400.0,7.8166,7.8325,7.6896,7.6976,498400.0
2009-01-15 10:30:00,9.7,9.75,9.64,9.73,556400.0,7.6976,7.7373,7.65,7.7214,556400.0
2009-01-15 11:00:00,9.73,9.77,9.72,9.76,715200.0,7.7214,7.7531,7.7135,7.7452,715200.0
2009-01-15 11:30:00,9.76,9.77,9.69,9.69,384800.0,7.7452,7.7531,7.6896,7.6896,384800.0
2009-01-15 12:00:00,9.69,9.71,9.63,9.63,430000.0,7.6896,7.7055,7.642,7.642,430000.0
2009-01-15 12:30:00,9.63,9.68,9.63,9.68,261600.0,7.642,7.6817,7.642,7.6817,261600.0
2009-01-15 13:00:00,9.68,9.72,9.67,9.71,725600.0,7.6817,7.7135,7.6738,7.7055,725600.0
2009-01-15 13:30:00,9.72,9.93,9.72,9.92,928400.0,7.7135,7.8801,7.7135,7.8722,928400.0
2009-01-15 14:00:00,9.93,10.06,9.92,10.04,1362800.0,7.8801,7.9833,7.8722,7.9674,1362800.0
2009-01-15 14:30:00,10.05,10.2,10.03,10.11,582000.0,7.9753,8.0944,7.9595,8.0229,582000.0
2009-01-15 15:00:00,10.1,10.18,10.03,10.06,763200.0,8.015,8.0785,7.9595,7.9833,763200.0
2009-01-15 15:30:00,10.05,10.13,9.94,10.08,2126800.0,7.9753,8.0388,7.888,7.9991,2126800.0
2009-01-16 09:30:00,10.29,10.29,10.11,10.15,1013600.0,8.1658,8.1658,8.0229,8.0547,1013600.0
2009-01-16 10:00:00,10.14,10.22,10.1,10.18,593600.0,8.0468,8.1102,8.015,8.0785,593600.0
2009-01-16 10:30:00,10.17,10.21,10.1,10.13,374000.0,8.0706,8.1023,8.015,8.0388,374000.0
2009-01-16 11:00:00,10.12,10.14,10.08,10.12,925600.0,8.0309,8.0468,7.9991,8.0309,925600.0
2009-01-16 11:30:00,10.12,10.13,9.97,9.99,902800.0,8.0309,8.0388,7.9118,7.9277,902800.0
2009-01-16 12:00:00,9.99,10.01,9.86,9.88,1043600.0,7.9277,7.9436,7.8246,7.8404,1043600.0
2009-01-16 12:30:00,9.88,9.97,9.86,9.96,1194400.0,7.8404,7.9118,7.8246,7.9039,1194400.0
2009-01-16 13:00:00,9.96,10.02,9.91,9.95,896400.0,7.9039,7.9515,7.8642,7.896,896400.0
2009-01-16 13:30:00,9.95,10.08,9.95,10.08,1338400.0,7.896,7.9991,7.896,7.9991,1338400.0
2009-01-16 14:00:00,10.08,10.13,10.04,10.09,1001600.0,7.9991,8.0388,7.9674,8.0071,1001600.0
2009-01-16 14:30:00,10.09,10.13,10.02,10.13,1026400.0,8.0071,8.0388,7.9515,8.0388,1026400.0
2009-01-16 15:00:00,10.12,10.22,10.08,10.12,1426800.0,8.0309,8.1102,7.9991,8.0309,1426800.0
2009-01-16 15:30:00,10.12,10.23,10.11,10.22,2187200.0,8.0309,8.1182,8.0229,8.1102,2187200.0
2009-01-20 09:30:00,10.09,10.15,9.79,9.85,1695200.0,8.0071,8.0547,7.769,7.8166,1695200.0
2009-01-20 10:00:00,9.85,9.94,9.76,9.93,720000.0,7.8166,7.888,7.7452,7.8801,720000.0
2009-01-20 10:30:00,9.93,9.95,9.81,9.82,608000.0,7.8801,7.896,7.7849,7.7928,608000.0
2009-01-20 11:00:00,9.82,9.84,9.78,9.81,422800.0,7.7928,7.8087,7.7611,7.7849,422800.0
2009-01-20 11:30:00,9.8,9.9,9.8,9.81,328800.0,7.7769,7.8563,7.7769,7.7849,328800.0
2009-01-20 12:00:00,9.81,9.89,9.76,9.77,473600.0,7.7849,7.8484,7.7452,7.7531,473600.0
2009-01-20 12:30:00,9.78,9.85,9.77,9.79,549200.0,7.7611,7.8166,7.7531,7.769,549200.0
2009-01-20 13:00:00,9.78,9.84,9.73,9.79,436400.0,7.7611,7.8087,7.7214,7.769,436400.0
2009-01-20 13:30:00,9.79,9.8,9.72,9.74,391200.0,7.769,7.7769,7.7135,7.7293,391200.0
2009-01-20 14:00:00,9.73,9.77,9.65,9.71,433600.0,7.7214,7.7531,7.6579,7.7055,433600.0
2009-01-20 14:30:00,9.71,9.74,9.64,9.68,535600.0,7.7055,7.7293,7.65,7.6817,535600.0
2009-01-20 15:00:00,9.67,9.67,9.56,9.63,952400.0,7.6738,7.6738,7.5865,7.642,952400.0
2009-01-20 15:30:00,9.62,9.7,9.52,9.55,1379200.0,7.6341,7.6976,7.5547,7.5785,1379200.0
2009-01-20 16:00:00,9.53,9.53,9.43,9.53,112800.0,7.5627,7.5627,7.4833,7.5627,112800.0
2009-01-21 09:30:00,9.67,9.69,9.54,9.66,692000.0,7.6738,7.6896,7.5706,7.6658,692000.0
2009-01-21 10:00:00,9.67,9.67,9.56,9.58,402800.0,7.6738,7.6738,7.5865,7.6024,402800.0
2009-01-21 10:30:00,9.58,9.59,9.45,9.45,518000.0,7.6024,7.6103,7.4992,7.4992,518000.0
2009-01-21 11:00:00,9.45,9.55,9.45,9.55,494800.0,7.4992,7.5785,7.4992,7.5785,494800.0
2009-01-21 11:30:00,9.55,9.62,9.54,9.56,464000.0,7.5785,7.6341,7.5706,7.5865,464000.0
2009-01-21 12:00:00,9.56,9.64,9.55,9.57,871200.0,7.5865,7.65,7.5785,7.5944,871200.0
2009-01-21 12:30:00,9.57,9.63,9.56,9.63,821200.0,7.5944,7.642,7.5865,7.642,821200.0
2009-01-21 13:00:00,9.62,9.65,9.56,9.56,301200.0,7.6341,7.6579,7.5865,7.5865,301200.0
2009-01-21 13:30:00,9.56,9.66,9.55,9.66,450800.0,7.5865,7.6658,7.5785,7.6658,450800.0
2009-01-21 14:00:00,9.66,9.7,9.62,9.69,526000.0,7.6658,7.6976,7.6341,7.6896,526000.0
2009-01-21 14:30:00,9.7,9.8,9.7,9.8,426400.0,7.6976,7.7769,7.6976,7.7769,426400.0
2009-01-21 15:00:00,9.8,9.87,9.78,9.82,490800.0,7.7769,7.8325,7.7611,7.7928,490800.0
2009-01-21 15:30:00,9.82,9.99,9.81,9.97,945600.0,7.7928,7.9277,7.7849,7.9118,945600.0
2009-01-22 09:30:00,9.71,9.8,9.62,9.72,836000.0,7.7055,7.7769,7.6341,7.7135,836000.0
2009-01-22 10:00:00,9.71,9.79,9.69,9.71,570000.0,7.7055,7.769,7.6896,7.7055,570000.0
2009-01-22 10:30:00,9.7,9.71,9.63,9.67,370800.0,7.6976,7.7055,7.642,7.6738,370800.0
2009-01-22 11:00:00,9.66,9.66,9.58,9.59,394000.0,7.6658,7.6658,7.6024,7.6103,394000.0
2009-01-22 11:30:00,9.58,9.59,9.49,9.5,293600.0,7.6024,7.6103,7.5309,7.5389,293600.0
2009-01-22 12:00:00,9.51,9.57,9.5,9.57,336000.0,7.5468,7.5944,7.5389,7.5944,336000.0
2009-01-22 12:30:00,9.57,9.67,9.55,9.63,230000.0,7.5944,7.6738,7.5785,7.642,230000.0
2009-01-22 13:00:00,9.63,9.7,9.59,9.64,423200.0,7.642,7.6976,7.6103,7.65,423200.0
2009-01-22 13:30:00,9.63,9.75,9.6,9.75,306000.0,7.642,7.7373,7.6182,7.7373,306000.0
2009-01-22 14:00:00,9.75,9.92,9.73,9.84,830400.0,7.7373,7.8722,7.7214,7.8087,830400.0
2009-01-22 14:30:00,9.83,9.86,9.67,9.76,560800.0,7.8007,7.8246,7.6738,7.7452,560800.0
2009-01-22 15:00:00,9.76,9.77,9.62,9.72,502400.0,7.7452,7.7531,7.6341,7.7135,502400.0
2009-01-22 15:30:00,9.72,9.8,9.65,9.68,806000.0,7.7135,7.7769,7.6579,7.6817,806000.0
2009-01-23 09:30:00,9.43,9.56,9.39,9.51,948000.0,7.4833,7.5865,7.4516,7.5468,948000.0
2009-01-23 10:00:00,9.51,9.68,9.51,9.66,549600.0,7.5468,7.6817,7.5468,7.6658,549600.0
2009-01-23 10:30:00,9.65,9.65,9.53,9.58,307600.0,7.6579,7.6579,7.5627,7.6024,307600.0
2009-01-23 11:00:00,9.58,9.77,9.58,9.7,578000.0,7.6024,7.7531,7.6024,7.6976,578000.0
2009-01-23 11:30:00,9.7,9.73,9.61,9.63,338000.0,7.6976,7.7214,7.6262,7.642,338000.0
2009-01-23 12:00:00,9.63,9.72,9.63,9.72,372400.0,7.642,7.7135,7.642,7.7135,372400.0
2009-01-23 12:30:00,9.71,9.71,9.61,9.66,590000.0,7.7055,7.7055,7.6262,7.6658,590000.0
2009-01-23 13:00:00,9.65,9.76,9.63,9.71,469600.0,7.6579,7.7452,7.642,7.7055,469600.0
2009-01-23 13:30:00,9.72,9.82,9.71,9.82,476000.0,7.7135,7.7928,7.7055,7.7928,476000.0
2009-01-23 14:00:00,9.82,9.84,9.72,9.76,572000.0,7.7928,7.8087,7.7135,7.7452,572000.0
2009-01-23 14:30:00,9.76,9.77,9.6,9.63,697600.0,7.7452,7.7531,7.6182,7.642,697600.0
2009-01-23 15:00:00,9.63,9.72,9.59,9.67,755200.0,7.642,7.7135,7.6103,7.6738,755200.0
2009-01-23 15:30:00,9.65,9.72,9.63,9.7,847600.0,7.6579,7.7135,7.642,7.6976,847600.0
2009-01-26 09:30:00,9.71,9.94,9.69,9.85,1028000.0,7.7055,7.888,7.6896,7.8166,1028000.0
2009-01-26 10:00:00,9.88,10.04,9.88,9.98,721600.0,7.8404,7.9674,7.8404,7.9198,721600.0
2009-01-26 10:30:00,9.99,10.01,9.92,9.97,632800.0,7.9277,7.9436,7.8722,7.9118,632800.0
2009-01-26 11:00:00,9.97,10.01,9.89,9.93,617200.0,7.9118,7.9436,7.8484,7.8801,617200.0
2009-01-26 11:30:00,9.93,9.95,9.85,9.88,664400.0,7.8801,7.896,7.8166,7.8404,664400.0
2009-01-26 12:00:00,9.88,9.93,9.86,9.9,507600.0,7.8404,7.8801,7.8246,7.8563,507600.0
2009-01-26 12:30:00,9.91,9.94,9.85,9.9,656800.0,7.8642,7.888,7.8166,7.8563,656800.0
2009-01-26 13:00:00,9.9,9.92,9.86,9.9,807600.0,7.8563,7.8722,7.8246,7.8563,807600.0
2009-01-26 13:30:00,9.9,9.9,9.76,9.78,584400.0,7.8563,7.8563,7.7452,7.7611,584400.0
2009-01-26 14:00:00,9.79,9.79,9.66,9.72,840400.0,7.769,7.769,7.6658,7.7135,840400.0
2009-01-26 14:30:00,9.72,9.81,9.7,9.8,539600.0,7.7135,7.7849,7.6976,7.7769,539600.0
2009-01-26 15:00:00,9.8,9.93,9.79,9.88,946800.0,7.7769,7.8801,7.769,7.8404,946800.0
2009-01-26 15:30:00,9.88,9.88,9.77,9.81,844400.0,7.8404,7.8404,7.7531,7.7849,844400.0
2009-01-27 09:30:00,9.84,9.99,9.84,9.9,626400.0,7.8087,7.9277,7.8087,7.8563,626400.0
2009-01-27 10:00:00,9.9,9.91,9.77,9.86,672000.0,7.8563,7.8642,7.7531,7.8246,672000.0
2009-01-27 10:30:00,9.86,9.89,9.82,9.89,269200.0,7.8246,7.8484,7.7928,7.8484,269200.0
2009-01-27 11:00:00,9.88,9.95,9.87,9.92,428400.0,7.8404,7.896,7.8325,7.8722,428400.0
2009-01-27 11:30:00,9.92,9.93,9.86,9.89,329600.0,7.8722,7.8801,7.8246,7.8484,329600.0
2009-01-27 12:00:00,9.9,10.0,9.87,9.99,684000.0,7.8563,7.9357,7.8325,7.9277,684000.0
2009-01-27 12:30:00,9.99,10.0,9.95,9.97,227200.0,7.9277,7.9357,7.896,7.9118,227200.0
2009-01-27 13:00:00,9.97,10.0,9.92,9.94,397200.0,7.9118,7.9357,7.8722,7.888,397200.0
2009-01-27 13:30:00,9.94,9.99,9.92,9.93,311600.0,7.888,7.9277,7.8722,7.8801,311600.0
2009-01-27 14:00:00,9.93,9.94,9.88,9.9,345200.0,7.8801,7.888,7.8404,7.8563,345200.0
2009-01-27 14:30:00,9.9,9.96,9.88,9.95,229200.0,7.8563,7.9039,7.8404,7.896,229200.0
2009-01-27 15:00:00,9.95,9.98,9.89,9.97,320400.0,7.896,7.9198,7.8484,7.9118,320400.0
2009-01-27 15:30:00,9.97,9.97,9.92,9.93,1001200.0,7.9118,7.9118,7.8722,7.8801,1001200.0
2009-01-27 16:00:00,9.94,9.94,9.92,9.92,195200.0,7.888,7.888,7.8722,7.8722,195200.0
2009-01-28 09:30:00,10.12,10.19,10.09,10.12,847200.0,8.0309,8.0864,8.0071,8.0309,847200.0
2009-01-28 10:00:00,10.12,10.15,10.1,10.15,838800.0,8.0309,8.0547,8.015,8.0547,838800.0
2009-01-28 10:30:00,10.15,10.21,10.14,10.19,510000.0,8.0547,8.1023,8.0468,8.0864,510000.0
2009-01-28 11:00:00,10.2,10.27,10.2,10.26,674400.0,8.0944,8.1499,8.0944,8.142,674400.0
2009-01-28 11:30:00,10.26,10.27,10.22,10.24,657200.0,8.142,8.1499,8.1102,8.1261,657200.0
2009-01-28 12:00:00,10.24,10.28,10.23,10.28,296800.0,8.1261,8.1578,8.1182,8.1578,296800.0
2009-01-28 12:30:00,10.28,10.29,10.27,10.29,220400.0,8.1578,8.1658,8.1499,8.1658,220400.0
2009-01-28 13:00:00,10.29,10.34,10.28,10.33,196000.0,8.1658,8.2055,8.1578,8.1975,196000.0
2009-01-28 13:30:00,10.33,10.35,10.32,10.33,444800.0,8.1975,8.2134,8.1896,8.1975,444800.0
2009-01-28 14:00:00,10.33,10.39,10.29,10.32,768800.0,8.1975,8.2451,8.1658,8.1896,768800.0
2009-01-28 14:30:00,10.34,10.35,10.26,10.35,866400.0,8.2055,8.2134,8.142,8.2134,866400.0
2009-01-28 15:00:00,10.35,10.37,10.22,10.25,1034800.0,8.2134,8.2293,8.1102,8.134,1034800.0
2009-01-28 15:30:00,10.25,10.32,10.22,10.32,808400.0,8.134,8.1896,8.1102,8.1896,808400.0
2009-01-29 09:30:00,10.19,10.21,10.06,10.08,1117600.0,8.0864,8.1023,7.9833,7.9991,1117600.0
2009-01-29 10:00:00,10.07,10.11,10.02,10.11,984800.0,7.9912,8.0229,7.9515,8.0229,984800.0
2009-01-29 10:30:00,10.11,10.15,10.07,10.13,390000.0,8.0229,8.0547,7.9912,8.0388,390000.0
2009-01-29 11:00:00,10.13,10.13,10.08,10.08,392000.0,8.0388,8.0388,7.9991,7.9991,392000.0
2009-01-29 11:30:00,10.07,10.09,10.03,10.05,308400.0,7.9912,8.0071,7.9595,7.9753,308400.0
2009-01-29 12:00:00,10.04,10.04,9.98,10.03,472800.0,7.9674,7.9674,7.9198,7.9595,472800.0
2009-01-29 12:30:00,10.03,10.03,9.96,9.97,310400.0,7.9595,7.9595,7.9039,7.9118,310400.0
2009-01-29 13:00:00,9.97,9.97,9.93,9.94,260400.0,7.9118,7.9118,7.8801,7.888,260400.0
2009-01-29 13:30:00,9.94,9.95,9.89,9.92,295600.0,7.888,7.896,7.8484,7.8722,295600.0
2009-01-29 14:00:00,9.92,9.97,9.91,9.97,396400.0,7.8722,7.9118,7.8642,7.9118,396400.0
2009-01-29 14:30:00,9.97,9.99,9.91,9.92,281200.0,7.9118,7.9277,7.8642,7.8722,281200.0
2009-01-29 15:00:00,9.93,9.97,9.91,9.93,650000.0,7.8801,7.9118,7.8642,7.8801,650000.0
2009-01-29 15:30:00,9.93,9.93,9.87,9.89,863200.0,7.8801,7.8801,7.8325,7.8484,863200.0
2009-01-30 09:30:00,9.97,10.03,9.86,9.86,452000.0,7.9118,7.9595,7.8246,7.8246,452000.0
2009-01-30 10:00:00,9.85,9.86,9.75,9.76,751600.0,7.8166,7.8246,7.7373,7.7452,751600.0
2009-01-30 10:30:00,9.76,9.79,9.73,9.77,475200.0,7.7452,7.769,7.7214,7.7531,475200.0
2009-01-30 11:00:00,9.78,9.81,9.7,9.7,300800.0,7.7611,7.7849,7.6976,7.6976,300800.0
2009-01-30 11:30:00,9.71,9.74,9.7,9.73,303200.0,7.7055,7.7293,7.6976,7.7214,303200.0
2009-01-30 12:00:00,9.73,9.81,9.7,9.81,433600.0,7.7214,7.7849,7.6976,7.7849,433600.0
2009-01-30 12:30:00,9.81,9.85,9.78,9.85,226000.0,7.7849,7.8166,7.7611,7.8166,226000.0
2009-01-30 13:00:00,9.84,9.89,9.78,9.8,527600.0,7.8087,7.8484,7.7611,7.7769,527600.0
2009-01-30 13:30:00,9.8,9.8,9.68,9.74,483600.0,7.7769,7.7769,7.6817,7.7293,483600.0
2009-01-30 14:00:00,9.73,9.79,9.7,9.77,291600.0,7.7214,7.769,7.6976,7.7531,291600.0
2009-01-30 14:30:00,9.77,9.8,9.68,9.72,458000.0,7.7531,7.7769,7.6817,7.7135,458000.0
2009-01-30 15:00:00,9.72,9.76,9.65,9.66,1127600.0,7.7135,7.7452,7.6579,7.6658,1127600.0
2009-01-30 15:30:00,9.65,9.7,9.62,9.69,1238000.0,7.6579,7.6976,7.6341,7.6896,1238000.0
2009-02-02 09:30:00,9.53,9.59,9.51,9.55,941600.0,7.5627,7.6103,7.5468,7.5785,941600.0
2009-02-02 10:00:00,9.55,9.73,9.55,9.69,706400.0,7.5785,7.7214,7.5785,7.6896,706400.0
2009-02-02 10:30:00,9.69,9.69,9.6,9.64,462800.0,7.6896,7.6896,7.6182,7.65,462800.0
2009-02-02 11:00:00,9.63,9.63,9.58,9.61,679200.0,7.642,7.642,7.6024,7.6262,679200.0
2009-02-02 11:30:00,9.64,9.66,9.6,9.65,1340000.0,7.65,7.6658,7.6182,7.6579,1340000.0
2009-02-02 12:00:00,9.66,9.7,9.65,9.69,362800.0,7.6658,7.6976,7.6579,7.6896,362800.0
2009-02-02 12:30:00,9.69,9.74,9.69,9.72,284800.0,7.6896,7.7293,7.6896,7.7135,284800.0
2009-02-02 13:00:00,9.72,9.72,9.65,9.67,319200.0,7.7135,7.7135,7.6579,7.6738,319200.0
2009-02-02 13:30:00,9.66,9.69,9.61,9.63,281600.0,7.6658,7.6896,7.6262,7.642,281600.0
2009-02-02 14:00:00,9.63,9.65,9.59,9.62,325600.0,7.642,7.6579,7.6103,7.6341,325600.0
2009-02-02 14:30:00,9.63,9.65,9.59,9.61,418800.0,7.642,7.6579,7.6103,7.6262,418800.0
2009-02-02 15:00:00,9.61,9.74,9.6,9.74,398400.0,7.6262,7.7293,7.6182,7.7293,398400.0
2009-02-02 15:30:00,9.75,9.81,9.75,9.75,887200.0,7.7373,7.7849,7.7373,7.7373,887200.0
2009-02-03 09:30:00,9.82,9.83,9.65,9.68,869200.0,7.7928,7.8007,7.6579,7.6817,869200.0
2009-02-03 10:00:00,9.68,9.76,9.63,9.69,852400.0,7.6817,7.7452,7.642,7.6896,852400.0
2009-02-03 10:30:00,9.68,9.76,9.68,9.72,735200.0,7.6817,7.7452,7.6817,7.7135,735200.0
2009-02-03 11:00:00,9.72,9.79,9.72,9.76,561200.0,7.7135,7.769,7.7135,7.7452,561200.0
2009-02-03 11:30:00,9.77,9.77,9.69,9.7,299600.0,7.7531,7.7531,7.6896,7.6976,299600.0
2009-02-03 12:00:00,9.7,9.74,9.69,9.69,391200.0,7.6976,7.7293,7.6896,7.6896,391200.0
2009-02-03 12:30:00,9.7,9.71,9.67,9.67,211600.0,7.6976,7.7055,7.6738,7.6738,211600.0
2009-02-03 13:00:00,9.66,9.7,9.66,9.68,328800.0,7.6658,7.6976,7.6658,7.6817,328800.0
2009-02-03 13:30:00,9.68,9.73,9.67,9.7,216400.0,7.6817,7.7214,7.6738,7.6976,216400.0
2009-02-03 14:00:00,9.71,9.8,9.7,9.75,357200.0,7.7055,7.7769,7.6976,7.7373,357200.0
2009-02-03 14:30:00,9.76,9.81,9.75,9.78,433600.0,7.7452,7.7849,7.7373,7.7611,433600.0
2009-02-03 15:00:00,9.78,9.88,9.77,9.86,458000.0,7.7611,7.8404,7.7531,7.8246,458000.0
2009-02-03 15:30:00,9.86,9.87,9.79,9.79,696400.0,7.8246,7.8325,7.769,7.769,696400.0
2009-02-03 16:00:00,9.79,9.79,9.76,9.76,7200.0,7.769,7.769,7.7452,7.7452,7200.0
2009-02-04 09:30:00,9.81,9.89,9.74,9.88,1216000.0,7.7849,7.8484,7.7293,7.8404,1216000.0
2009-02-04 10:00:00,9.88,9.98,9.88,9.97,872000.0,7.8404,7.9198,7.8404,7.9118,872000.0
2009-02-04 10:30:00,9.97,10.0,9.95,9.98,787600.0,7.9118,7.9357,7.896,7.9198,787600.0
2009-02-04 11:00:00,9.98,9.99,9.95,9.96,676400.0,7.9198,7.9277,7.896,7.9039,676400.0
2009-02-04 11:30:00,9.96,9.97,9.91,9.93,979200.0,7.9039,7.9118,7.8642,7.8801,979200.0
2009-02-04 12:00:00,9.94,9.95,9.9,9.92,734400.0,7.888,7.896,7.8563,7.8722,734400.0
2009-02-04 12:30:00,9.92,9.94,9.89,9.9,780000.0,7.8722,7.888,7.8484,7.8563,780000.0
2009-02-04 13:00:00,9.9,9.92,9.86,9.92,1142000.0,7.8563,7.8722,7.8246,7.8722,1142000.0
2009-02-04 13:30:00,9.92,9.92,9.72,9.78,1782400.0,7.8722,7.8722,7.7135,7.7611,1782400.0
2009-02-04 14:00:00,9.77,9.78,9.69,9.71,2191200.0,7.7531,7.7611,7.6896,7.7055,2191200.0
2009-02-04 14:30:00,9.71,9.82,9.69,9.81,608000.0,7.7055,7.7928,7.6896,7.7849,608000.0
2009-02-04 15:00:00,9.81,9.83,9.75,9.78,941600.0,7.7849,7.8007,7.7373,7.7611,941600.0
2009-02-04 15:30:00,9.77,9.82,9.74,9.74,997200.0,7.7531,7.7928,7.7293,7.7293,997200.0
2009-02-05 09:30:00,9.67,9.74,9.63,9.63,635200.0,7.6738,7.7293,7.642,7.642,635200.0
2009-02-05 10:00:00,9.63,9.74,9.63,9.7,464000.0,7.642,7.7293,7.642,7.6976,464000.0
2009-02-05 10:30:00,9.69,9.87,9.66,9.83,492400.0,7.6896,7.8325,7.6658,7.8007,492400.0
2009-02-05 11:00:00,9.84,9.92,9.81,9.84,678000.0,7.8087,7.8722,7.7849,7.8087,678000.0
2009-02-05 11:30:00,9.83,9.88,9.83,9.88,451200.0,7.8007,7.8404,7.8007,7.8404,451200.0
2009-02-05 12:00:00,9.9,9.99,9.9,9.92,568400.0,7.8563,7.9277,7.8563,7.8722,568400.0
2009-02-05 12:30:00,9.92,9.96,9.89,9.95,624400.0,7.8722,7.9039,7.8484,7.896,624400.0
2009-02-05 13:00:00,9.95,9.97,9.86,9.88,529200.0,7.896,7.9118,7.8246,7.8404,529200.0
2009-02-05 13:30:00,9.88,9.93,9.87,9.88,299600.0,7.8404,7.8801,7.8325,7.8404,299600.0
2009-02-05 14:00:00,9.87,9.98,9.87,9.98,351200.0,7.8325,7.9198,7.8325,7.9198,351200.0
2009-02-05 14:30:00,9.99,10.0,9.85,9.86,730400.0,7.9277,7.9357,7.8166,7.8246,730400.0
2009-02-05 15:00:00,9.86,9.92,9.81,9.92,540000.0,7.8246,7.8722,7.7849,7.8722,540000.0
2009-02-05 15:30:00,9.92,9.94,9.85,9.86,652400.0,7.8722,7.888,7.8166,7.8246,652400.0
2009-02-06 09:30:00,9.87,10.12,9.84,10.09,1046000.0,7.8325,8.0309,7.8087,8.0071,1046000.0
2009-02-06 10:00:00,10.1,10.11,10.01,10.06,1634400.0,8.015,8.0229,7.9436,7.9833,1634400.0
2009-02-06 10:30:00,10.06,10.08,10.01,10.05,574000.0,7.9833,7.9991,7.9436,7.9753,574000.0
2009-02-06 11:00:00,10.06,10.12,10.06,10.09,630000.0,7.9833,8.0309,7.9833,8.0071,630000.0
2009-02-06 11:30:00,10.09,10.11,10.08,10.1,316400.0,8.0071,8.0229,7.9991,8.015,316400.0
2009-02-06 12:00:00,10.11,10.11,10.07,10.09,392400.0,8.0229,8.0229,7.9912,8.0071,392400.0
2009-02-06 12:30:00,10.09,10.16,10.09,10.15,436800.0,8.0071,8.0626,8.0071,8.0547,436800.0
2009-02-06 13:00:00,10.15,10.25,10.14,10.24,556800.0,8.0547,8.134,8.0468,8.1261,556800.0
2009-02-06 13:30:00,10.24,10.28,10.24,10.25,404400.0,8.1261,8.1578,8.1261,8.134,404400.0
2009-02-06 14:00:00,10.25,10.25,10.19,10.22,780800.0,8.134,8.134,8.0864,8.1102,780800.0
2009-02-06 14:30:00,10.22,10.27,10.19,10.22,1072000.0,8.1102,8.1499,8.0864,8.1102,1072000.0
2009-02-06 15:00:00,10.22,10.22,10.16,10.2,1050800.0,8.1102,8.1102,8.0626,8.0944,1050800.0
2009-02-06 15:30:00,10.2,10.25,10.2,10.23,1508000.0,8.0944,8.134,8.0944,8.1182,1508000.0
2009-02-09 09:30:00,10.18,10.2,10.11,10.12,629200.0,8.0785,8.0944,8.0229,8.0309,629200.0
2009-02-09 10:00:00,10.11,10.14,10.04,10.12,286000.0,8.0229,8.0468,7.9674,8.0309,286000.0
2009-02-09 10:30:00,10.13,10.24,10.1,10.24,433200.0,8.0388,8.1261,8.015,8.1261,433200.0
2009-02-09 11:00:00,10.24,10.24,10.18,10.19,541200.0,8.1261,8.1261,8.0785,8.0864,541200.0
2009-02-09 11:30:00,10.19,10.19,10.14,10.17,364400.0,8.0864,8.0864,8.0468,8.0706,364400.0
2009-02-09 12:00:00,10.17,10.19,10.14,10.19,297200.0,8.0706,8.0864,8.0468,8.0864,297200.0
2009-02-09 12:30:00,10.19,10.21,10.15,10.2,335200.0,8.0864,8.1023,8.0547,8.0944,335200.0
2009-02-09 13:00:00,10.2,10.21,10.17,10.17,223200.0,8.0944,8.1023,8.0706,8.0706,223200.0
2009-02-09 13:30:00,10.17,10.17,10.11,10.15,433200.0,8.0706,8.0706,8.0229,8.0547,433200.0
2009-02-09 14:00:00,10.15,10.16,10.06,10.07,302000.0,8.0547,8.0626,7.9833,7.9912,302000.0
2009-02-09 14:30:00,10.08,10.1,10.05,10.09,176000.0,7.9991,8.015,7.9753,8.0071,176000.0
2009-02-09 15:00:00,10.09,10.17,10.07,10.17,348800.0,8.0071,8.0706,7.9912,8.0706,348800.0
2009-02-09 15:30:00,10.17,10.18,10.12,10.14,662000.0,8.0706,8.0785,8.0309,8.0468,662000.0
2009-02-10 09:30:00,10.06,10.21,10.06,10.16,1013200.0,7.9833,8.1023,7.9833,8.0626,1013200.0
2009-02-10 10:00:00,10.15,10.18,10.02,10.04,611600.0,8.0547,8.0785,7.9515,7.9674,611600.0
2009-02-10 10:30:00,10.04,10.1,10.04,10.09,351600.0,7.9674,8.015,7.9674,8.0071,351600.0
2009-02-10 11:00:00,10.09,10.16,9.92,9.97,795600.0,8.0071,8.0626,7.8722,7.9118,795600.0
2009-02-10 11:30:00,9.97,9.97,9.74,9.85,813200.0,7.9118,7.9118,7.7293,7.8166,813200.0
2009-02-10 12:00:00,9.85,9.88,9.82,9.84,534800.0,7.8166,7.8404,7.7928,7.8087,534800.0
2009-02-10 12:30:00,9.84,9.9,9.81,9.88,372000.0,7.8087,7.8563,7.7849,7.8404,372000.0
2009-02-10 13:00:00,9.87,9.87,9.75,9.79,461200.0,7.8325,7.8325,7.7373,7.769,461200.0
2009-02-10 13:30:00,9.78,9.81,9.77,9.78,325600.0,7.7611,7.7849,7.7531,7.7611,325600.0
2009-02-10 14:00:00,9.78,9.83,9.71,9.72,386800.0,7.7611,7.8007,7.7055,7.7135,386800.0
2009-02-10 14:30:00,9.71,9.75,9.65,9.66,332400.0,7.7055,7.7373,7.6579,7.6658,332400.0
2009-02-10 15:00:00,9.67,9.72,9.65,9.7,592800.0,7.6738,7.7135,7.6579,7.6976,592800.0
2009-02-10 15:30:00,9.7,9.76,9.64,9.69,1226800.0,7.6976,7.7452,7.65,7.6896,1226800.0
2009-02-10 16:00:00,9.66,9.71,9.66,9.71,72800.0,7.6658,7.7055,7.6658,7.7055,72800.0
2009-02-11 09:30:00,9.74,9.8,9.7,9.77,742000.0,7.7293,7.7769,7.6976,7.7531,742000.0
2009-02-11 10:00:00,9.77,9.78,9.66,9.67,414800.0,7.7531,7.7611,7.6658,7.6738,414800.0
2009-02-11 10:30:00,9.65,9.75,9.63,9.74,474800.0,7.6579,7.7373,7.642,7.7293,474800.0
2009-02-11 11:00:00,9.73,9.77,9.7,9.76,296000.0,7.7214,7.7531,7.6976,7.7452,296000.0
2009-02-11 11:30:00,9.75,9.79,9.71,9.72,280800.0,7.7373,7.769,7.7055,7.7135,280800.0
2009-02-11 12:00:00,9.72,9.74,9.69,9.73,227200.0,7.7135,7.7293,7.6896,7.7214,227200.0
2009-02-11 12:30:00,9.72,9.76,9.69,9.7,253200.0,7.7135,7.7452,7.6896,7.6976,253200.0
2009-02-11 13:00:00,9.7,9.73,9.67,9.69,328400.0,7.6976,7.7214,7.6738,7.6896,328400.0
2009-02-11 13:30:00,9.68,9.68,9.58,9.59,156000.0,7.6817,7.6817,7.6024,7.6103,156000.0
2009-02-11 14:00:00,9.59,9.63,9.56,9.62,316000.0,7.6103,7.642,7.5865,7.6341,316000.0
2009-02-11 14:30:00,9.63,9.75,9.61,9.72,775200.0,7.642,7.7373,7.6262,7.7135,775200.0
2009-02-11 15:00:00,9.73,9.77,9.69,9.7,2098000.0,7.7214,7.7531,7.6896,7.6976,2098000.0
2009-02-11 15:30:00,9.7,9.72,9.65,9.71,1006000.0,7.6976,7.7135,7.6579,7.7055,1006000.0
2009-02-12 09:30:00,9.57,9.6,9.49,9.51,754800.0,7.5944,7.6182,7.5309,7.5468,754800.0
2009-02-12 10:00:00,9.5,9.59,9.46,9.59,858800.0,7.5389,7.6103,7.5071,7.6103,858800.0
2009-02-12 10:30:00,9.58,9.62,9.52,9.6,861600.0,7.6024,7.6341,7.5547,7.6182,861600.0
2009-02-12 11:00:00,9.6,9.61,9.53,9.58,450800.0,7.6182,7.6262,7.5627,7.6024,450800.0
2009-02-12 11:30:00,9.58,9.65,9.55,9.61,864400.0,7.6024,7.6579,7.5785,7.6262,864400.0
2009-02-12 12:00:00,9.61,9.68,9.6,9.67,417600.0,7.6262,7.6817,7.6182,7.6738,417600.0
2009-02-12 12:30:00,9.67,9.68,9.63,9.63,445600.0,7.6738,7.6817,7.642,7.642,445600.0
2009-02-12 13:00:00,9.64,9.64,9.53,9.56,645600.0,7.65,7.65,7.5627,7.5865,645600.0
2009-02-12 13:30:00,9.56,9.57,9.5,9.56,807600.0,7.5865,7.5944,7.5389,7.5865,807600.0
2009-02-12 14:00:00,9.56,9.59,9.51,9.54,362000.0,7.5865,7.6103,7.5468,7.5706,362000.0
2009-02-12 14:30:00,9.53,9.55,9.44,9.46,826800.0,7.5627,7.5785,7.4913,7.5071,826800.0
2009-02-12 15:00:00,9.46,9.69,9.42,9.69,882800.0,7.5071,7.6896,7.4754,7.6896,882800.0
2009-02-12 15:30:00,9.69,9.79,9.62,9.78,1030400.0,7.6896,7.769,7.6341,7.7611,1030400.0
2009-02-13 09:30:00,9.78,9.83,9.74,9.81,326400.0,7.7611,7.8007,7.7293,7.7849,326400.0
2009-02-13 10:00:00,9.81,9.85,9.76,9.85,481200.0,7.7849,7.8166,7.7452,7.8166,481200.0
2009-02-13 10:30:00,9.85,9.91,9.85,9.9,471600.0,7.8166,7.8642,7.8166,7.8563,471600.0
2009-02-13 11:00:00,9.9,9.9,9.77,9.8,755600.0,7.8563,7.8563,7.7531,7.7769,755600.0
2009-02-13 11:30:00,9.8,9.83,9.74,9.75,547200.0,7.7769,7.8007,7.7293,7.7373,547200.0
2009-02-13 12:00:00,9.74,9.8,9.74,9.8,695600.0,7.7293,7.7769,7.7293,7.7769,695600.0
2009-02-13 12:30:00,9.81,9.81,9.68,9.7,403200.0,7.7849,7.7849,7.6817,7.6976,403200.0
2009-02-13 13:00:00,9.7,9.78,9.69,9.77,257600.0,7.6976,7.7611,7.6896,7.7531,257600.0
2009-02-13 13:30:00,9.77,9.86,9.74,9.81,718400.0,7.7531,7.8246,7.7293,7.7849,718400.0
2009-02-13 14:00:00,9.81,9.84,9.75,9.78,596400.0,7.7849,7.8087,7.7373,7.7611,596400.0
2009-02-13 14:30:00,9.76,9.79,9.73,9.74,522800.0,7.7452,7.769,7.7214,7.7293,522800.0
2009-02-13 15:00:00,9.75,9.77,9.67,9.74,511200.0,7.7373,7.7531,7.6738,7.7293,511200.0
2009-02-13 15:30:00,9.75,9.8,9.68,9.68,775200.0,7.7373,7.7769,7.6817,7.6817,775200.0
2009-02-17 09:30:00,9.32,9.43,9.26,9.35,806400.0,7.396,7.4833,7.3484,7.4198,806400.0
2009-02-17 10:00:00,9.34,9.4,9.32,9.4,459200.0,7.4119,7.4595,7.396,7.4595,459200.0
2009-02-17 10:30:00,9.4,9.43,9.37,9.4,385600.0,7.4595,7.4833,7.4357,7.4595,385600.0
2009-02-17 11:00:00,9.4,9.4,9.35,9.36,596000.0,7.4595,7.4595,7.4198,7.4278,596000.0
2009-02-17 11:30:00,9.36,9.36,9.3,9.33,531600.0,7.4278,7.4278,7.3802,7.404,531600.0
2009-02-17 12:00:00,9.33,9.36,9.3,9.33,640800.0,7.404,7.4278,7.3802,7.404,640800.0
2009-02-17 12:30:00,9.33,9.35,9.31,9.34,472400.0,7.404,7.4198,7.3881,7.4119,472400.0
2009-02-17 13:00:00,9.34,9.35,9.29,9.3,602400.0,7.4119,7.4198,7.3722,7.3802,602400.0
2009-02-17 13:30:00,9.3,9.39,9.29,9.34,521600.0,7.3802,7.4516,7.3722,7.4119,521600.0
2009-02-17 14:00:00,9.34,9.38,9.32,9.33,544400.0,7.4119,7.4436,7.396,7.404,544400.0
2009-02-17 14:30:00,9.33,9.4,9.31,9.33,392000.0,7.404,7.4595,7.3881,7.404,392000.0
2009-02-17 15:00:00,9.33,9.37,9.29,9.31,768000.0,7.404,7.4357,7.3722,7.3881,768000.0
2009-02-17 15:30:00,9.31,9.44,9.3,9.31,1037200.0,7.3881,7.4913,7.3802,7.3881,1037200.0
2009-02-17 16:00:00,9.28,9.28,9.24,9.26,164400.0,7.3643,7.3643,7.3325,7.3484,164400.0
2009-02-18 09:30:00,9.39,9.39,9.21,9.21,737600.0,7.4516,7.4516,7.3087,7.3087,737600.0
2009-02-18 10:00:00,9.21,9.23,9.12,9.19,629600.0,7.3087,7.3246,7.2373,7.2929,629600.0
2009-02-18 10:30:00,9.2,9.26,9.19,9.2,699600.0,7.3008,7.3484,7.2929,7.3008,699600.0
2009-02-18 11:00:00,9.2,9.31,9.18,9.29,266800.0,7.3008,7.3881,7.2849,7.3722,266800.0
2009-02-18 11:30:00,9.28,9.32,9.26,9.28,468400.0,7.3643,7.396,7.3484,7.3643,468400.0
2009-02-18 12:00:00,9.27,9.35,9.26,9.28,459200.0,7.3563,7.4198,7.3484,7.3643,459200.0
2009-02-18 12:30:00,9.28,9.29,9.22,9.27,274000.0,7.3643,7.3722,7.3167,7.3563,274000.0
2009-02-18 13:00:00,9.27,9.3,9.2,9.24,386000.0,7.3563,7.3802,7.3008,7.3325,386000.0
2009-02-18 13:30:00,9.24,9.24,9.17,9.19,373200.0,7.3325,7.3325,7.277,7.2929,373200.0
2009-02-18 14:00:00,9.19,9.23,9.15,9.19,445600.0,7.2929,7.3246,7.2611,7.2929,445600.0
2009-02-18 14:30:00,9.2,9.24,9.15,9.24,329600.0,7.3008,7.3325,7.2611,7.3325,329600.0
2009-02-18 15:00:00,9.24,9.26,9.17,9.19,688000.0,7.3325,7.3484,7.277,7.2929,688000.0
2009-02-18 15:30:00,9.18,9.23,9.18,9.19,985200.0,7.2849,7.3246,7.2849,7.2929,985200.0
2009-02-19 09:30:00,9.3,9.34,9.27,9.3,746400.0,7.3802,7.4119,7.3563,7.3802,746400.0
2009-02-19 10:00:00,9.3,9.31,9.21,9.22,500000.0,7.3802,7.3881,7.3087,7.3167,500000.0
2009-02-19 10:30:00,9.23,9.26,9.19,9.22,243200.0,7.3246,7.3484,7.2929,7.3167,243200.0
2009-02-19 11:00:00,9.22,9.27,9.21,9.23,258400.0,7.3167,7.3563,7.3087,7.3246,258400.0
2009-02-19 11:30:00,9.23,9.24,9.13,9.14,476400.0,7.3246,7.3325,7.2452,7.2532,476400.0
2009-02-19 12:00:00,9.14,9.15,9.09,9.14,355200.0,7.2532,7.2611,7.2135,7.2532,355200.0
2009-02-19 12:30:00,9.13,9.19,9.13,9.17,193200.0,7.2452,7.2929,7.2452,7.277,193200.0
2009-02-19 13:00:00,9.17,9.26,9.15,9.25,312800.0,7.277,7.3484,7.2611,7.3405,312800.0
2009-02-19 13:30:00,9.25,9.25,9.17,9.19,303200.0,7.3405,7.3405,7.277,7.2929,303200.0
2009-02-19 14:00:00,9.19,9.22,9.15,9.18,319200.0,7.2929,7.3167,7.2611,7.2849,319200.0
2009-02-19 14:30:00,9.18,9.18,9.11,9.15,348800.0,7.2849,7.2849,7.2294,7.2611,348800.0
2009-02-19 15:00:00,9.15,9.17,9.08,9.14,527200.0,7.2611,7.277,7.2056,7.2532,527200.0
2009-02-19 15:30:00,9.14,9.14,9.05,9.09,1050800.0,7.2532,7.2532,7.1818,7.2135,1050800.0
2009-02-20 09:30:00,8.92,9.01,8.88,9.0,723600.0,7.0786,7.15,7.0469,7.1421,723600.0
2009-02-20 10:00:00,9.0,9.06,8.97,9.02,470800.0,7.1421,7.1897,7.1183,7.158,470800.0
2009-02-20 10:30:00,9.02,9.04,8.96,8.97,436000.0,7.158,7.1738,7.1103,7.1183,436000.0
2009-02-20 11:00:00,8.97,8.99,8.9,8.91,524000.0,7.1183,7.1342,7.0627,7.0707,524000.0
2009-02-20 11:30:00,8.9,8.94,8.89,8.9,579600.0,7.0627,7.0945,7.0548,7.0627,579600.0
2009-02-20 12:00:00,8.9,8.94,8.88,8.91,492400.0,7.0627,7.0945,7.0469,7.0707,492400.0
2009-02-20 12:30:00,8.91,8.91,8.83,8.85,544400.0,7.0707,7.0707,7.0072,7.0231,544400.0
2009-02-20 13:00:00,8.84,8.85,8.78,8.82,908800.0,7.0151,7.0231,6.9675,6.9992,908800.0
2009-02-20 13:30:00,8.82,8.88,8.8,8.86,786000.0,6.9992,7.0469,6.9834,7.031,786000.0
2009-02-20 14:00:00,8.86,9.03,8.83,8.93,1141200.0,7.031,7.1659,7.0072,7.0865,1141200.0
2009-02-20 14:30:00,8.92,9.1,8.92,9.01,1061600.0,7.0786,7.2214,7.0786,7.15,1061600.0
2009-02-20 15:00:00,9.0,9.01,8.94,8.94,764400.0,7.1421,7.15,7.0945,7.0945,764400.0
2009-02-20 15:30:00,8.94,9.02,8.91,9.01,2163600.0,7.0945,7.158,7.0707,7.15,2163600.0
2009-02-23 09:30:00,9.05,9.06,8.93,8.95,1420400.0,7.1818,7.1897,7.0865,7.1024,1420400.0
2009-02-23 10:00:00,8.94,8.96,8.84,8.87,541600.0,7.0945,7.1103,7.0151,7.0389,541600.0
2009-02-23 10:30:00,8.87,8.87,8.76,8.76,595600.0,7.0389,7.0389,6.9516,6.9516,595600.0
2009-02-23 11:00:00,8.76,8.81,8.76,8.8,365200.0,6.9516,6.9913,6.9516,6.9834,365200.0
2009-02-23 11:30:00,8.79,8.79,8.74,8.77,479600.0,6.9754,6.9754,6.9358,6.9596,479600.0
2009-02-23 12:00:00,8.77,8.78,8.74,8.75,401200.0,6.9596,6.9675,6.9358,6.9437,401200.0
2009-02-23 12:30:00,8.75,8.75,8.68,8.68,438400.0,6.9437,6.9437,6.8881,6.8881,438400.0
2009-02-23 13:00:00,8.68,8.74,8.68,8.72,465600.0,6.8881,6.9358,6.8881,6.9199,465600.0
2009-02-23 13:30:00,8.71,8.75,8.7,8.72,400400.0,6.912,6.9437,6.904,6.9199,400400.0
2009-02-23 14:00:00,8.72,8.81,8.69,8.81,624000.0,6.9199,6.9913,6.8961,6.9913,624000.0
2009-02-23 14:30:00,8.81,8.82,8.65,8.66,655600.0,6.9913,6.9992,6.8643,6.8723,655600.0
2009-02-23 15:00:00,8.65,8.72,8.63,8.66,766400.0,6.8643,6.9199,6.8485,6.8723,766400.0
2009-02-23 15:30:00,8.65,8.71,8.61,8.62,1065600.0,6.8643,6.912,6.8326,6.8405,1065600.0
2009-02-24 09:30:00,8.75,8.82,8.71,8.73,911600.0,6.9437,6.9992,6.912,6.9278,911600.0
2009-02-24 10:00:00,8.72,8.74,8.64,8.72,1226000.0,6.9199,6.9358,6.8564,6.9199,1226000.0
2009-02-24 10:30:00,8.72,8.81,8.72,8.75,420800.0,6.9199,6.9913,6.9199,6.9437,420800.0
2009-02-24 11:00:00,8.76,8.79,8.74,8.77,350800.0,6.9516,6.9754,6.9358,6.9596,350800.0
2009-02-24 11:30:00,8.78,8.78,8.69,8.71,265200.0,6.9675,6.9675,6.8961,6.912,265200.0
2009-02-24 12:00:00,8.71,8.73,8.67,8.7,560800.0,6.912,6.9278,6.8802,6.904,560800.0
2009-02-24 12:30:00,8.7,8.77,8.7,8.74,1459600.0,6.904,6.9596,6.904,6.9358,1459600.0
2009-02-24 13:00:00,8.74,8.82,8.71,8.81,502400.0,6.9358,6.9992,6.912,6.9913,502400.0
2009-02-24 13:30:00,8.83,8.9,8.82,8.88,470000.0,7.0072,7.0627,6.9992,7.0469,470000.0
2009-02-24 14:00:00,8.88,8.93,8.86,8.92,395600.0,7.0469,7.0865,7.031,7.0786,395600.0
2009-02-24 14:30:00,8.92,8.95,8.88,8.93,856000.0,7.0786,7.1024,7.0469,7.0865,856000.0
2009-02-24 15:00:00,8.94,9.02,8.93,8.99,1102000.0,7.0945,7.158,7.0865,7.1342,1102000.0
2009-02-24 15:30:00,8.99,8.99,8.92,8.92,3672000.0,7.1342,7.1342,7.0786,7.0786,3672000.0
2009-02-25 09:30:00,8.89,8.89,8.77,8.79,923600.0,7.0548,7.0548,6.9596,6.9754,923600.0
2009-02-25 10:00:00,8.79,8.79,8.68,8.77,2988400.0,6.9754,6.9754,6.8881,6.9596,2988400.0
2009-02-25 10:30:00,8.77,8.78,8.63,8.67,820800.0,6.9596,6.9675,6.8485,6.8802,820800.0
2009-02-25 11:00:00,8.67,8.73,8.66,8.72,766800.0,6.8802,6.9278,6.8723,6.9199,766800.0
2009-02-25 11:30:00,8.72,8.81,8.65,8.66,603200.0,6.9199,6.9913,6.8643,6.8723,603200.0
2009-02-25 12:00:00,8.66,8.68,8.6,8.61,477200.0,6.8723,6.8881,6.8247,6.8326,477200.0
2009-02-25 12:30:00,8.61,8.66,8.6,8.65,583200.0,6.8326,6.8723,6.8247,6.8643,583200.0
2009-02-25 13:00:00,8.64,8.68,8.62,8.65,437600.0,6.8564,6.8881,6.8405,6.8643,437600.0
2009-02-25 13:30:00,8.65,8.8,8.65,8.78,695600.0,6.8643,6.9834,6.8643,6.9675,695600.0
2009-02-25 14:00:00,8.78,8.8,8.65,8.71,1736400.0,6.9675,6.9834,6.8643,6.912,1736400.0
2009-02-25 14:30:00,8.71,8.8,8.69,8.78,1063600.0,6.912,6.9834,6.8961,6.9675,1063600.0
2009-02-25 15:00:00,8.77,8.95,8.77,8.93,873600.0,6.9596,7.1024,6.9596,7.0865,873600.0
2009-02-25 15:30:00,8.93,8.94,8.73,8.74,1382000.0,7.0865,7.0945,6.9278,6.9358,1382000.0
2009-02-26 09:30:00,8.84,8.86,8.74,8.81,486800.0,7.0151,7.031,6.9358,6.9913,486800.0
2009-02-26 10:00:00,8.8,8.87,8.77,8.84,371600.0,6.9834,7.0389,6.9596,7.0151,371600.0
2009-02-26 10:30:00,8.84,8.88,8.8,8.87,409200.0,7.0151,7.0469,6.9834,7.0389,409200.0
2009-02-26 11:00:00,8.87,8.87,8.8,8.82,316400.0,7.0389,7.0389,6.9834,6.9992,316400.0
2009-02-26 11:30:00,8.82,8.83,8.76,8.81,203600.0,6.9992,7.0072,6.9516,6.9913,203600.0
2009-02-26 12:00:00,8.81,8.82,8.73,8.75,278000.0,6.9913,6.9992,6.9278,6.9437,278000.0
2009-02-26 12:30:00,8.74,8.78,8.73,8.75,354800.0,6.9358,6.9675,6.9278,6.9437,354800.0
2009-02-26 13:00:00,8.76,8.76,8.69,8.74,236800.0,6.9516,6.9516,6.8961,6.9358,236800.0
2009-02-26 13:30:00,8.74,8.77,8.71,8.74,297200.0,6.9358,6.9596,6.912,6.9358,297200.0
2009-02-26 14:00:00,8.73,8.75,8.68,8.73,638000.0,6.9278,6.9437,6.8881,6.9278,638000.0
2009-02-26 14:30:00,8.72,8.73,8.61,8.63,641200.0,6.9199,6.9278,6.8326,6.8485,641200.0
2009-02-26 15:00:00,8.63,8.63,8.55,8.58,727600.0,6.8485,6.8485,6.785,6.8088,727600.0
2009-02-26 15:30:00,8.58,8.66,8.56,8.6,1069600.0,6.8088,6.8723,6.7929,6.8247,1069600.0
2009-02-27 09:30:00,8.46,8.59,8.43,8.55,1372400.0,6.7136,6.8167,6.6898,6.785,1372400.0
2009-02-27 10:00:00,8.55,8.65,8.52,8.58,878000.0,6.785,6.8643,6.7612,6.8088,878000.0
2009-02-27 10:30:00,8.58,8.65,8.54,8.59,490400.0,6.8088,6.8643,6.777,6.8167,490400.0
2009-02-27 11:00:00,8.6,8.61,8.53,8.57,352800.0,6.8247,6.8326,6.7691,6.8009,352800.0
2009-02-27 11:30:00,8.58,8.64,8.55,8.64,418400.0,6.8088,6.8564,6.785,6.8564,418400.0
2009-02-27 12:00:00,8.64,8.66,8.6,8.63,453600.0,6.8564,6.8723,6.8247,6.8485,453600.0
2009-02-27 12:30:00,8.64,8.65,8.58,8.63,416800.0,6.8564,6.8643,6.8088,6.8485,416800.0
2009-02-27 13:00:00,8.65,8.68,8.58,8.63,1187600.0,6.8643,6.8881,6.8088,6.8485,1187600.0
2009-02-27 13:30:00,8.63,8.68,8.55,8.67,729600.0,6.8485,6.8881,6.785,6.8802,729600.0
2009-02-27 14:00:00,8.67,8.71,8.58,8.59,491200.0,6.8802,6.912,6.8088,6.8167,491200.0
2009-02-27 14:30:00,8.59,8.68,8.58,8.64,404400.0,6.8167,6.8881,6.8088,6.8564,404400.0
2009-02-27 15:00:00,8.64,8.64,8.5,8.52,721600.0,6.8564,6.8564,6.7453,6.7612,721600.0
2009-02-27 15:30:00,8.52,8.61,8.5,8.53,1183200.0,6.7612,6.8326,6.7453,6.7691,1183200.0
2009-03-02 09:30:00,8.36,8.39,8.31,8.32,1080000.0,6.6342,6.658,6.5945,6.6025,1080000.0
2009-03-02 10:00:00,8.32,8.38,8.25,8.29,695200.0,6.6025,6.6501,6.5469,6.5787,695200.0
2009-03-02 10:30:00,8.28,8.29,8.24,8.25,800000.0,6.5707,6.5787,6.539,6.5469,800000.0
2009-03-02 11:00:00,8.25,8.27,8.2,8.21,569200.0,6.5469,6.5628,6.5072,6.5152,569200.0
2009-03-02 11:30:00,8.21,8.21,8.15,8.17,640800.0,6.5152,6.5152,6.4676,6.4834,640800.0
2009-03-02 12:00:00,8.17,8.2,8.13,8.15,497200.0,6.4834,6.5072,6.4517,6.4676,497200.0
2009-03-02 12:30:00,8.15,8.2,8.14,8.15,690800.0,6.4676,6.5072,6.4596,6.4676,690800.0
2009-03-02 13:00:00,8.14,8.19,8.12,8.14,472400.0,6.4596,6.4993,6.4437,6.4596,472400.0
2009-03-02 13:30:00,8.14,8.2,8.11,8.2,809200.0,6.4596,6.5072,6.4358,6.5072,809200.0
2009-03-02 14:00:00,8.2,8.2,8.13,8.14,1014000.0,6.5072,6.5072,6.4517,6.4596,1014000.0
2009-03-02 14:30:00,8.14,8.21,8.12,8.14,1069200.0,6.4596,6.5152,6.4437,6.4596,1069200.0
2009-03-02 15:00:00,8.13,8.15,8.06,8.11,1312000.0,6.4517,6.4676,6.3961,6.4358,1312000.0
2009-03-02 15:30:00,8.11,8.14,8.05,8.07,1921600.0,6.4358,6.4596,6.3882,6.4041,1921600.0
2009-03-03 09:30:00,8.18,8.19,8.09,8.12,1152800.0,6.4914,6.4993,6.4199,6.4437,1152800.0
2009-03-03 10:00:00,8.12,8.13,8.03,8.08,750400.0,6.4437,6.4517,6.3723,6.412,750400.0
2009-03-03 10:30:00,8.07,8.1,8.0,8.01,446400.0,6.4041,6.4279,6.3485,6.3565,446400.0
2009-03-03 11:00:00,8.01,8.02,7.9,7.95,939600.0,6.3565,6.3644,6.2692,6.3088,939600.0
2009-03-03 11:30:00,7.95,7.95,7.88,7.89,786400.0,6.3088,6.3088,6.2533,6.2612,786400.0
2009-03-03 12:00:00,7.89,8.03,7.89,8.02,666800.0,6.2612,6.3723,6.2612,6.3644,666800.0
2009-03-03 12:30:00,8.01,8.01,7.93,7.94,512400.0,6.3565,6.3565,6.293,6.3009,512400.0
2009-03-03 13:00:00,7.94,7.98,7.92,7.93,429200.0,6.3009,6.3326,6.285,6.293,429200.0
2009-03-03 13:30:00,7.93,7.98,7.9,7.97,1118000.0,6.293,6.3326,6.2692,6.3247,1118000.0
2009-03-03 14:00:00,7.96,8.03,7.96,8.01,1544800.0,6.3168,6.3723,6.3168,6.3565,1544800.0
2009-03-03 14:30:00,8.01,8.09,7.99,8.06,889200.0,6.3565,6.4199,6.3406,6.3961,889200.0
2009-03-03 15:00:00,8.07,8.07,7.94,7.94,942400.0,6.4041,6.4041,6.3009,6.3009,942400.0
2009-03-03 15:30:00,7.94,7.96,7.9,7.93,1789600.0,6.3009,6.3168,6.2692,6.293,1789600.0
2009-03-04 09:30:00,8.06,8.12,8.0,8.0,721200.0,6.3961,6.4437,6.3485,6.3485,721200.0
2009-03-04 10:00:00,8.0,8.05,7.93,7.98,398800.0,6.3485,6.3882,6.293,6.3326,398800.0
2009-03-04 10:30:00,7.99,8.06,7.95,8.01,476400.0,6.3406,6.3961,6.3088,6.3565,476400.0
2009-03-04 11:00:00,8.01,8.09,8.01,8.08,560000.0,6.3565,6.4199,6.3565,6.412,560000.0
2009-03-04 11:30:00,8.08,8.12,8.05,8.1,358800.0,6.412,6.4437,6.3882,6.4279,358800.0
2009-03-04 12:00:00,8.1,8.12,8.03,8.06,496400.0,6.4279,6.4437,6.3723,6.3961,496400.0
2009-03-04 12:30:00,8.05,8.08,8.0,8.02,403600.0,6.3882,6.412,6.3485,6.3644,403600.0
2009-03-04 13:00:00,8.02,8.06,7.98,8.03,309200.0,6.3644,6.3961,6.3326,6.3723,309200.0
2009-03-04 13:30:00,8.03,8.07,8.02,8.04,271600.0,6.3723,6.4041,6.3644,6.3803,271600.0
2009-03-04 14:00:00,8.04,8.11,8.02,8.09,469200.0,6.3803,6.4358,6.3644,6.4199,469200.0
2009-03-04 14:30:00,8.09,8.19,8.07,8.19,612000.0,6.4199,6.4993,6.4041,6.4993,612000.0
2009-03-04 15:00:00,8.18,8.23,8.16,8.22,771600.0,6.4914,6.531,6.4755,6.5231,771600.0
2009-03-04 15:30:00,8.23,8.24,8.1,8.1,1340400.0,6.531,6.539,6.4279,6.4279,1340400.0
2009-03-05 09:30:00,7.93,8.01,7.9,7.95,376800.0,6.293,6.3565,6.2692,6.3088,376800.0
2009-03-05 10:00:00,7.95,7.99,7.87,7.88,356000.0,6.3088,6.3406,6.2454,6.2533,356000.0
2009-03-05 10:30:00,7.88,7.91,7.81,7.82,355200.0,6.2533,6.2771,6.1977,6.2057,355200.0
2009-03-05 11:00:00,7.82,7.84,7.75,7.76,649200.0,6.2057,6.2216,6.1501,6.1581,649200.0
2009-03-05 11:30:00,7.76,7.82,7.75,7.78,574800.0,6.1581,6.2057,6.1501,6.1739,574800.0
2009-03-05 12:00:00,7.77,7.79,7.74,7.79,494800.0,6.166,6.1819,6.1422,6.1819,494800.0
2009-03-05 12:30:00,7.79,7.81,7.76,7.77,415200.0,6.1819,6.1977,6.1581,6.166,415200.0
2009-03-05 13:00:00,7.77,7.84,7.76,7.8,458400.0,6.166,6.2216,6.1581,6.1898,458400.0
2009-03-05 13:30:00,7.8,7.8,7.75,7.79,669200.0,6.1898,6.1898,6.1501,6.1819,669200.0
2009-03-05 14:00:00,7.78,7.78,7.72,7.73,1373200.0,6.1739,6.1739,6.1263,6.1343,1373200.0
2009-03-05 14:30:00,7.73,7.76,7.69,7.7,1203600.0,6.1343,6.1581,6.1025,6.1105,1203600.0
2009-03-05 15:00:00,7.7,7.8,7.69,7.71,1625600.0,6.1105,6.1898,6.1025,6.1184,1625600.0
2009-03-05 15:30:00,7.72,7.72,7.65,7.69,2157600.0,6.1263,6.1263,6.0708,6.1025,2157600.0
2009-03-06 09:30:00,7.76,7.86,7.71,7.75,1032800.0,6.1581,6.2374,6.1184,6.1501,1032800.0
2009-03-06 10:00:00,7.75,7.77,7.63,7.68,1566400.0,6.1501,6.166,6.0549,6.0946,1566400.0
2009-03-06 10:30:00,7.68,7.7,7.57,7.58,1297600.0,6.0946,6.1105,6.0073,6.0152,1297600.0
2009-03-06 11:00:00,7.58,7.63,7.55,7.59,1319600.0,6.0152,6.0549,5.9914,6.0232,1319600.0
2009-03-06 11:30:00,7.59,7.65,7.59,7.63,969200.0,6.0232,6.0708,6.0232,6.0549,969200.0
2009-03-06 12:00:00,7.62,7.67,7.61,7.63,740400.0,6.047,6.0866,6.039,6.0549,740400.0
2009-03-06 12:30:00,7.62,7.63,7.57,7.61,845600.0,6.047,6.0549,6.0073,6.039,845600.0
2009-03-06 13:00:00,7.61,7.61,7.55,7.57,727200.0,6.039,6.039,5.9914,6.0073,727200.0
2009-03-06 13:30:00,7.57,7.57,7.52,7.55,906000.0,6.0073,6.0073,5.9676,5.9914,906000.0
2009-03-06 14:00:00,7.56,7.6,7.54,7.59,1042800.0,5.9994,6.0311,5.9835,6.0232,1042800.0
2009-03-06 14:30:00,7.59,7.59,7.5,7.5,1342000.0,6.0232,6.0232,5.9517,5.9517,1342000.0
2009-03-06 15:00:00,7.5,7.54,7.49,7.51,1060400.0,5.9517,5.9835,5.9438,5.9597,1060400.0
2009-03-06 15:30:00,7.5,7.68,7.5,7.68,2140800.0,5.9517,6.0946,5.9517,6.0946,2140800.0
2009-03-09 09:30:00,7.59,7.75,7.57,7.65,599200.0,6.0232,6.1501,6.0073,6.0708,599200.0
2009-03-09 10:00:00,7.65,7.78,7.65,7.72,562000.0,6.0708,6.1739,6.0708,6.1263,562000.0
2009-03-09 10:30:00,7.71,7.74,7.64,7.64,485600.0,6.1184,6.1422,6.0628,6.0628,485600.0
2009-03-09 11:00:00,7.64,7.67,7.6,7.64,287200.0,6.0628,6.0866,6.0311,6.0628,287200.0
2009-03-09 11:30:00,7.65,7.66,7.59,7.61,398800.0,6.0708,6.0787,6.0232,6.039,398800.0
2009-03-09 12:00:00,7.61,7.67,7.6,7.63,388800.0,6.039,6.0866,6.0311,6.0549,388800.0
2009-03-09 12:30:00,7.63,7.64,7.57,7.61,359600.0,6.0549,6.0628,6.0073,6.039,359600.0
2009-03-09 13:00:00,7.61,7.61,7.53,7.54,624400.0,6.039,6.039,5.9755,5.9835,624400.0
2009-03-09 13:30:00,7.54,7.59,7.54,7.55,593600.0,5.9835,6.0232,5.9835,5.9914,593600.0
2009-03-09 14:00:00,7.55,7.61,7.54,7.57,918800.0,5.9914,6.039,5.9835,6.0073,918800.0
2009-03-09 14:30:00,7.56,7.59,7.51,7.54,875600.0,5.9994,6.0232,5.9597,5.9835,875600.0
2009-03-09 15:00:00,7.55,7.57,7.48,7.53,870400.0,5.9914,6.0073,5.9359,5.9755,870400.0
2009-03-09 15:30:00,7.52,7.55,7.49,7.53,882800.0,5.9676,5.9914,5.9438,5.9755,882800.0
2009-03-10 09:30:00,7.7,7.88,7.66,7.82,692800.0,6.1105,6.2533,6.0787,6.2057,692800.0
2009-03-10 10:00:00,7.82,7.96,7.82,7.91,910800.0,6.2057,6.3168,6.2057,6.2771,910800.0
2009-03-10 10:30:00,7.91,7.93,7.88,7.89,645200.0,6.2771,6.293,6.2533,6.2612,645200.0
2009-03-10 11:00:00,7.89,7.9,7.86,7.88,744000.0,6.2612,6.2692,6.2374,6.2533,744000.0
2009-03-10 11:30:00,7.89,7.93,7.86,7.93,779200.0,6.2612,6.293,6.2374,6.293,779200.0
2009-03-10 12:00:00,7.93,7.98,7.93,7.97,1216800.0,6.293,6.3326,6.293,6.3247,1216800.0
2009-03-10 12:30:00,7.97,7.98,7.91,7.91,589200.0,6.3247,6.3326,6.2771,6.2771,589200.0
2009-03-10 13:00:00,7.91,7.95,7.91,7.93,316400.0,6.2771,6.3088,6.2771,6.293,316400.0
2009-03-10 13:30:00,7.93,7.97,7.92,7.93,512800.0,6.293,6.3247,6.285,6.293,512800.0
2009-03-10 14:00:00,7.94,7.96,7.91,7.92,722000.0,6.3009,6.3168,6.2771,6.285,722000.0
2009-03-10 14:30:00,7.93,7.96,7.89,7.95,593200.0,6.293,6.3168,6.2612,6.3088,593200.0
2009-03-10 15:00:00,7.95,8.0,7.92,7.99,864400.0,6.3088,6.3485,6.285,6.3406,864400.0
2009-03-10 15:30:00,7.99,8.02,7.94,7.99,1670800.0,6.3406,6.3644,6.3009,6.3406,1670800.0
2009-03-11 09:30:00,8.08,8.23,7.98,8.21,834400.0,6.412,6.531,6.3326,6.5152,834400.0
2009-03-11 10:00:00,8.21,8.22,8.14,8.19,576800.0,6.5152,6.5231,6.4596,6.4993,576800.0
2009-03-11 10:30:00,8.19,8.2,8.1,8.12,412000.0,6.4993,6.5072,6.4279,6.4437,412000.0
2009-03-11 11:00:00,8.12,8.14,8.07,8.09,431600.0,6.4437,6.4596,6.4041,6.4199,431600.0
2009-03-11 11:30:00,8.09,8.1,8.05,8.09,354400.0,6.4199,6.4279,6.3882,6.4199,354400.0
2009-03-11 12:00:00,8.09,8.11,8.06,8.07,223200.0,6.4199,6.4358,6.3961,6.4041,223200.0
2009-03-11 12:30:00,8.07,8.08,8.02,8.02,348400.0,6.4041,6.412,6.3644,6.3644,348400.0
2009-03-11 13:00:00,8.02,8.05,8.01,8.01,290000.0,6.3644,6.3882,6.3565,6.3565,290000.0
2009-03-11 13:30:00,8.02,8.07,8.01,8.04,364000.0,6.3644,6.4041,6.3565,6.3803,364000.0
2009-03-11 14:00:00,8.05,8.06,7.95,7.99,970000.0,6.3882,6.3961,6.3088,6.3406,970000.0
2009-03-11 14:30:00,7.99,8.04,7.98,8.0,761600.0,6.3406,6.3803,6.3326,6.3485,761600.0
2009-03-11 15:00:00,8.0,8.11,8.0,8.09,470000.0,6.3485,6.4358,6.3485,6.4199,470000.0
2009-03-11 15:30:00,8.09,8.12,8.01,8.02,950800.0,6.4199,6.4437,6.3565,6.3644,950800.0
2009-03-12 09:30:00,7.98,8.03,7.87,7.94,408800.0,6.3326,6.3723,6.2454,6.3009,408800.0
2009-03-12 10:00:00,7.94,8.1,7.94,8.09,529600.0,6.3009,6.4279,6.3009,6.4199,529600.0
2009-03-12 10:30:00,8.09,8.18,8.08,8.16,647600.0,6.4199,6.4914,6.412,6.4755,647600.0
2009-03-12 11:00:00,8.16,8.18,8.13,8.15,401200.0,6.4755,6.4914,6.4517,6.4676,401200.0
2009-03-12 11:30:00,8.15,8.24,8.14,8.21,754000.0,6.4676,6.539,6.4596,6.5152,754000.0
2009-03-12 12:00:00,8.21,8.25,8.2,8.23,376400.0,6.5152,6.5469,6.5072,6.531,376400.0
2009-03-12 12:30:00,8.23,8.29,8.22,8.29,337200.0,6.531,6.5787,6.5231,6.5787,337200.0
2009-03-12 13:00:00,8.29,8.3,8.25,8.26,375200.0,6.5787,6.5866,6.5469,6.5548,375200.0
2009-03-12 13:30:00,8.26,8.31,8.26,8.3,334400.0,6.5548,6.5945,6.5548,6.5866,334400.0
2009-03-12 14:00:00,8.3,8.41,8.28,8.4,662800.0,6.5866,6.6739,6.5707,6.6659,662800.0
2009-03-12 14:30:00,8.4,8.49,8.4,8.44,1473600.0,6.6659,6.7374,6.6659,6.6977,1473600.0
2009-03-12 15:00:00,8.44,8.46,8.41,8.44,640800.0,6.6977,6.7136,6.6739,6.6977,640800.0
2009-03-12 15:30:00,8.44,8.51,8.43,8.45,2225200.0,6.6977,6.7532,6.6898,6.7056,2225200.0
2009-03-13 09:30:00,8.53,8.54,8.43,8.52,943600.0,6.7691,6.777,6.6898,6.7612,943600.0
2009-03-13 10:00:00,8.52,8.58,8.48,8.48,977600.0,6.7612,6.8088,6.7294,6.7294,977600.0
2009-03-13 10:30:00,8.48,8.58,8.46,8.52,390800.0,6.7294,6.8088,6.7136,6.7612,390800.0
2009-03-13 11:00:00,8.52,8.55,8.47,8.52,353200.0,6.7612,6.785,6.7215,6.7612,353200.0
2009-03-13 11:30:00,8.52,8.52,8.44,8.46,438400.0,6.7612,6.7612,6.6977,6.7136,438400.0
2009-03-13 12:00:00,8.46,8.48,8.42,8.45,378800.0,6.7136,6.7294,6.6818,6.7056,378800.0
2009-03-13 12:30:00,8.45,8.5,8.43,8.49,515200.0,6.7056,6.7453,6.6898,6.7374,515200.0
2009-03-13 13:00:00,8.49,8.56,8.47,8.55,224400.0,6.7374,6.7929,6.7215,6.785,224400.0
2009-03-13 13:30:00,8.55,8.56,8.52,8.55,335200.0,6.785,6.7929,6.7612,6.785,335200.0
2009-03-13 14:00:00,8.55,8.58,8.51,8.53,354800.0,6.785,6.8088,6.7532,6.7691,354800.0
2009-03-13 14:30:00,8.53,8.58,8.52,8.54,551200.0,6.7691,6.8088,6.7612,6.777,551200.0
2009-03-13 15:00:00,8.53,8.62,8.53,8.6,543200.0,6.7691,6.8405,6.7691,6.8247,543200.0
2009-03-13 15:30:00,8.61,8.62,8.55,8.55,1454400.0,6.8326,6.8405,6.785,6.785,1454400.0
2009-03-16 09:30:00,8.65,8.68,8.6,8.62,692400.0,6.8643,6.8881,6.8247,6.8405,692400.0
2009-03-16 10:00:00,8.62,8.64,8.56,8.57,355600.0,6.8405,6.8564,6.7929,6.8009,355600.0
2009-03-16 10:30:00,8.58,8.65,8.58,8.59,384000.0,6.8088,6.8643,6.8088,6.8167,384000.0
2009-03-16 11:00:00,8.59,8.68,8.58,8.67,554000.0,6.8167,6.8881,6.8088,6.8802,554000.0
2009-03-16 11:30:00,8.67,8.69,8.65,8.65,530400.0,6.8802,6.8961,6.8643,6.8643,530400.0
2009-03-16 12:00:00,8.65,8.67,8.64,8.67,291200.0,6.8643,6.8802,6.8564,6.8802,291200.0
2009-03-16 12:30:00,8.67,8.73,8.67,8.72,337200.0,6.8802,6.9278,6.8802,6.9199,337200.0
2009-03-16 13:00:00,8.72,8.72,8.69,8.7,334800.0,6.9199,6.9199,6.8961,6.904,334800.0
2009-03-16 13:30:00,8.7,8.74,8.69,8.7,578000.0,6.904,6.9358,6.8961,6.904,578000.0
2009-03-16 14:00:00,8.7,8.7,8.65,8.66,456000.0,6.904,6.904,6.8643,6.8723,456000.0
2009-03-16 14:30:00,8.66,8.68,8.59,8.6,949200.0,6.8723,6.8881,6.8167,6.8247,949200.0
2009-03-16 15:00:00,8.6,8.61,8.45,8.47,707200.0,6.8247,6.8326,6.7056,6.7215,707200.0
2009-03-16 15:30:00,8.47,8.5,8.41,8.44,2698800.0,6.7215,6.7453,6.6739,6.6977,2698800.0
2009-03-17 09:30:00,8.44,8.47,8.37,8.42,423600.0,6.6977,6.7215,6.6421,6.6818,423600.0
2009-03-17 10:00:00,8.43,8.49,8.43,8.44,508400.0,6.6898,6.7374,6.6898,6.6977,508400.0
2009-03-17 10:30:00,8.44,8.55,8.43,8.53,402400.0,6.6977,6.785,6.6898,6.7691,402400.0
2009-03-17 11:00:00,8.53,8.53,8.49,8.49,388400.0,6.7691,6.7691,6.7374,6.7374,388400.0
2009-03-17 11:30:00,8.49,8.54,8.48,8.54,432400.0,6.7374,6.777,6.7294,6.777,432400.0
2009-03-17 12:00:00,8.54,8.6,8.53,8.59,373600.0,6.777,6.8247,6.7691,6.8167,373600.0
2009-03-17 12:30:00,8.6,8.65,8.57,8.6,504800.0,6.8247,6.8643,6.8009,6.8247,504800.0
2009-03-17 13:00:00,8.61,8.64,8.59,8.62,443200.0,6.8326,6.8564,6.8167,6.8405,443200.0
2009-03-17 13:30:00,8.62,8.66,8.59,8.6,539600.0,6.8405,6.8723,6.8167,6.8247,539600.0
2009-03-17 14:00:00,8.6,8.61,8.56,8.56,502800.0,6.8247,6.8326,6.7929,6.7929,502800.0
2009-03-17 14:30:00,8.56,8.65,8.55,8.63,449200.0,6.7929,6.8643,6.785,6.8485,449200.0
2009-03-17 15:00:00,8.63,8.71,8.62,8.68,1000000.0,6.8485,6.912,6.8405,6.8881,1000000.0
2009-03-17 15:30:00,8.68,8.79,8.64,8.78,2075600.0,6.8881,6.9754,6.8564,6.9675,2075600.0
2009-03-18 09:30:00,8.74,8.8,8.7,8.76,396400.0,6.9358,6.9834,6.904,6.9516,396400.0
2009-03-18 10:00:00,8.76,8.79,8.69,8.71,225200.0,6.9516,6.9754,6.8961,6.912,225200.0
2009-03-18 10:30:00,8.71,8.76,8.65,8.76,273200.0,6.912,6.9516,6.8643,6.9516,273200.0
2009-03-18 11:00:00,8.76,8.78,8.72,8.74,312000.0,6.9516,6.9675,6.9199,6.9358,312000.0
2009-03-18 11:30:00,8.74,8.81,8.72,8.81,323600.0,6.9358,6.9913,6.9199,6.9913,323600.0
2009-03-18 12:00:00,8.81,8.88,8.81,8.86,284800.0,6.9913,7.0469,6.9913,7.031,284800.0
2009-03-18 12:30:00,8.86,8.9,8.82,8.89,433600.0,7.031,7.0627,6.9992,7.0548,433600.0
2009-03-18 13:00:00,8.89,8.9,8.86,8.89,446800.0,7.0548,7.0627,7.031,7.0548,446800.0
2009-03-18 13:30:00,8.89,8.96,8.88,8.92,719200.0,7.0548,7.1103,7.0469,7.0786,719200.0
2009-03-18 14:00:00,8.92,9.13,8.9,9.05,1159600.0,7.0786,7.2452,7.0627,7.1818,1159600.0
2009-03-18 14:30:00,9.04,9.15,9.0,9.13,1339600.0,7.1738,7.2611,7.1421,7.2452,1339600.0
2009-03-18 15:00:00,9.13,9.13,8.9,8.99,1058400.0,7.2452,7.2452,7.0627,7.1342,1058400.0
2009-03-18 15:30:00,9.0,9.08,8.89,9.08,1660800.0,7.1421,7.2056,7.0548,7.2056,1660800.0
2009-03-19 09:30:00,9.21,9.23,9.05,9.05,1024000.0,7.3087,7.3246,7.1818,7.1818,1024000.0
2009-03-19 10:00:00,9.05,9.1,9.0,9.04,632000.0,7.1818,7.2214,7.1421,7.1738,632000.0
2009-03-19 10:30:00,9.03,9.12,9.03,9.06,321600.0,7.1659,7.2373,7.1659,7.1897,321600.0
2009-03-19 11:00:00,9.06,9.1,9.0,9.0,384000.0,7.1897,7.2214,7.1421,7.1421,384000.0
2009-03-19 11:30:00,8.99,9.02,8.94,9.02,556400.0,7.1342,7.158,7.0945,7.158,556400.0
2009-03-19 12:00:00,9.01,9.04,8.98,9.0,374000.0,7.15,7.1738,7.1262,7.1421,374000.0
2009-03-19 12:30:00,9.01,9.03,8.98,8.99,376000.0,7.15,7.1659,7.1262,7.1342,376000.0
2009-03-19 13:00:00,8.99,9.03,8.96,9.01,532000.0,7.1342,7.1659,7.1103,7.15,532000.0
2009-03-19 13:30:00,9.02,9.08,8.99,9.06,590000.0,7.158,7.2056,7.1342,7.1897,590000.0
2009-03-19 14:00:00,9.06,9.11,9.02,9.03,782800.0,7.1897,7.2294,7.158,7.1659,782800.0
2009-03-19 14:30:00,9.03,9.06,8.96,8.99,755600.0,7.1659,7.1897,7.1103,7.1342,755600.0
2009-03-19 15:00:00,8.99,9.04,8.98,9.01,710800.0,7.1342,7.1738,7.1262,7.15,710800.0
2009-03-19 15:30:00,9.01,9.05,8.96,8.98,847600.0,7.15,7.1818,7.1103,7.1262,847600.0
2009-03-20 09:30:00,9.06,9.08,8.98,9.01,772800.0,7.1897,7.2056,7.1262,7.15,772800.0
2009-03-20 10:00:00,9.01,9.02,8.96,9.01,354400.0,7.15,7.158,7.1103,7.15,354400.0
2009-03-20 10:30:00,9.01,9.01,8.94,8.97,294000.0,7.15,7.15,7.0945,7.1183,294000.0
2009-03-20 11:00:00,8.97,8.97,8.87,8.88,370800.0,7.1183,7.1183,7.0389,7.0469,370800.0
2009-03-20 11:30:00,8.88,8.92,8.87,8.9,301600.0,7.0469,7.0786,7.0389,7.0627,301600.0
2009-03-20 12:00:00,8.89,8.92,8.87,8.91,359600.0,7.0548,7.0786,7.0389,7.0707,359600.0
2009-03-20 12:30:00,8.91,8.93,8.81,8.83,464800.0,7.0707,7.0865,6.9913,7.0072,464800.0
2009-03-20 13:00:00,8.82,8.83,8.76,8.77,423200.0,6.9992,7.0072,6.9516,6.9596,423200.0
2009-03-20 13:30:00,8.77,8.79,8.7,8.7,338800.0,6.9596,6.9754,6.904,6.904,338800.0
2009-03-20 14:00:00,8.7,8.72,8.66,8.71,422400.0,6.904,6.9199,6.8723,6.912,422400.0
2009-03-20 14:30:00,8.71,8.75,8.69,8.74,621200.0,6.912,6.9437,6.8961,6.9358,621200.0
2009-03-20 15:00:00,8.74,8.79,8.73,8.75,1181200.0,6.9358,6.9754,6.9278,6.9437,1181200.0
2009-03-20 15:30:00,8.75,8.8,8.68,8.69,818800.0,6.9437,6.9834,6.8881,6.8961,818800.0
2009-03-23 09:30:00,8.96,8.98,8.88,8.94,662400.0,7.1103,7.1262,7.0469,7.0945,662400.0
2009-03-23 10:00:00,8.95,9.06,8.95,9.02,754800.0,7.1024,7.1897,7.1024,7.158,754800.0
2009-03-23 10:30:00,9.02,9.08,9.02,9.07,251600.0,7.158,7.2056,7.158,7.1976,251600.0
2009-03-23 11:00:00,9.07,9.09,9.04,9.06,600000.0,7.1976,7.2135,7.1738,7.1897,600000.0
2009-03-23 11:30:00,9.06,9.14,9.05,9.13,400400.0,7.1897,7.2532,7.1818,7.2452,400400.0
2009-03-23 12:00:00,9.13,9.15,9.12,9.14,248800.0,7.2452,7.2611,7.2373,7.2532,248800.0
2009-03-23 12:30:00,9.14,9.15,9.1,9.1,176800.0,7.2532,7.2611,7.2214,7.2214,176800.0
2009-03-23 13:00:00,9.1,9.14,9.04,9.04,309600.0,7.2214,7.2532,7.1738,7.1738,309600.0
2009-03-23 13:30:00,9.04,9.08,9.03,9.05,330800.0,7.1738,7.2056,7.1659,7.1818,330800.0
2009-03-23 14:00:00,9.05,9.08,9.03,9.07,465600.0,7.1818,7.2056,7.1659,7.1976,465600.0
2009-03-23 14:30:00,9.08,9.17,9.08,9.16,782800.0,7.2056,7.277,7.2056,7.2691,782800.0
2009-03-23 15:00:00,9.16,9.23,9.14,9.22,1077200.0,7.2691,7.3246,7.2532,7.3167,1077200.0
2009-03-23 15:30:00,9.23,9.38,9.21,9.37,2154800.0,7.3246,7.4436,7.3087,7.4357,2154800.0
2009-03-24 09:30:00,9.26,9.3,9.21,9.3,799200.0,7.3484,7.3802,7.3087,7.3802,799200.0
2009-03-24 10:00:00,9.31,9.36,9.22,9.22,491200.0,7.3881,7.4278,7.3167,7.3167,491200.0
2009-03-24 10:30:00,9.21,9.22,9.15,9.2,623600.0,7.3087,7.3167,7.2611,7.3008,623600.0
2009-03-24 11:00:00,9.19,9.28,9.18,9.27,322000.0,7.2929,7.3643,7.2849,7.3563,322000.0
2009-03-24 11:30:00,9.27,9.27,9.19,9.2,578400.0,7.3563,7.3563,7.2929,7.3008,578400.0
2009-03-24 12:00:00,9.19,9.21,9.16,9.2,292400.0,7.2929,7.3087,7.2691,7.3008,292400.0
2009-03-24 12:30:00,9.2,9.26,9.19,9.24,462400.0,7.3008,7.3484,7.2929,7.3325,462400.0
2009-03-24 13:00:00,9.24,9.3,9.21,9.29,382000.0,7.3325,7.3802,7.3087,7.3722,382000.0
2009-03-24 13:30:00,9.29,9.29,9.21,9.22,386400.0,7.3722,7.3722,7.3087,7.3167,386400.0
2009-03-24 14:00:00,9.22,9.27,9.21,9.22,687600.0,7.3167,7.3563,7.3087,7.3167,687600.0
2009-03-24 14:30:00,9.22,9.25,9.19,9.2,604800.0,7.3167,7.3405,7.2929,7.3008,604800.0
2009-03-24 15:00:00,9.19,9.21,9.12,9.14,629600.0,7.2929,7.3087,7.2373,7.2532,629600.0
2009-03-24 15:30:00,9.14,9.17,9.03,9.03,982400.0,7.2532,7.277,7.1659,7.1659,982400.0
2009-03-25 09:30:00,9.11,9.26,9.08,9.24,957200.0,7.2538,7.3732,7.2299,7.3573,957200.0
2009-03-25 10:00:00,9.25,9.37,9.25,9.31,693600.0,7.3652,7.4608,7.3652,7.413,693600.0
2009-03-25 10:30:00,9.31,9.39,9.3,9.31,298800.0,7.413,7.4767,7.405,7.413,298800.0
2009-03-25 11:00:00,9.31,9.36,9.27,9.3,636000.0,7.413,7.4528,7.3812,7.405,636000.0
2009-03-25 11:30:00,9.3,9.34,9.28,9.31,358000.0,7.405,7.4369,7.3891,7.413,358000.0
2009-03-25 12:00:00,9.32,9.37,9.26,9.28,710000.0,7.421,7.4608,7.3732,7.3891,710000.0
2009-03-25 12:30:00,9.28,9.29,9.24,9.27,314800.0,7.3891,7.3971,7.3573,7.3812,314800.0
2009-03-25 13:00:00,9.26,9.29,9.12,9.13,568400.0,7.3732,7.3971,7.2617,7.2697,568400.0
2009-03-25 13:30:00,9.13,9.15,9.07,9.1,566800.0,7.2697,7.2856,7.2219,7.2458,566800.0
2009-03-25 14:00:00,9.1,9.1,8.98,9.0,811600.0,7.2458,7.2458,7.1502,7.1662,811600.0
2009-03-25 14:30:00,9.0,9.0,8.84,8.87,1042000.0,7.1662,7.1662,7.0388,7.0627,1042000.0
2009-03-25 15:00:00,8.87,9.06,8.85,9.06,1069200.0,7.0627,7.2139,7.0467,7.2139,1069200.0
2009-03-25 15:30:00,9.06,9.22,9.02,9.22,1117600.0,7.2139,7.3413,7.1821,7.3413,1117600.0
2009-03-26 09:30:00,9.35,9.42,9.28,9.3,922400.0,7.4449,7.5006,7.3891,7.405,922400.0
2009-03-26 10:00:00,9.3,9.39,9.28,9.3,409200.0,7.405,7.4767,7.3891,7.405,409200.0
2009-03-26 10:30:00,9.3,9.39,9.29,9.35,646400.0,7.405,7.4767,7.3971,7.4449,646400.0
2009-03-26 11:00:00,9.35,9.44,9.35,9.4,302000.0,7.4449,7.5165,7.4449,7.4847,302000.0
2009-03-26 11:30:00,9.4,9.45,9.38,9.42,418800.0,7.4847,7.5245,7.4687,7.5006,418800.0
2009-03-26 12:00:00,9.42,9.51,9.41,9.5,684000.0,7.5006,7.5723,7.4926,7.5643,684000.0
2009-03-26 12:30:00,9.51,9.51,9.43,9.45,565600.0,7.5723,7.5723,7.5086,7.5245,565600.0
2009-03-26 13:00:00,9.44,9.6,9.44,9.55,1108800.0,7.5165,7.6439,7.5165,7.6041,1108800.0
2009-03-26 13:30:00,9.55,9.57,9.49,9.51,537600.0,7.6041,7.62,7.5563,7.5723,537600.0
2009-03-26 14:00:00,9.51,9.57,9.47,9.48,801600.0,7.5723,7.62,7.5404,7.5484,801600.0
2009-03-26 14:30:00,9.48,9.51,9.41,9.42,831600.0,7.5484,7.5723,7.4926,7.5006,831600.0
2009-03-26 15:00:00,9.41,9.52,9.4,9.51,930800.0,7.4926,7.5802,7.4847,7.5723,930800.0
2009-03-26 15:30:00,9.51,9.63,9.47,9.62,1954400.0,7.5723,7.6678,7.5404,7.6598,1954400.0
2009-03-27 09:30:00,9.45,9.5,9.4,9.44,705200.0,7.5245,7.5643,7.4847,7.5165,705200.0
2009-03-27 10:00:00,9.44,9.48,9.4,9.46,688800.0,7.5165,7.5484,7.4847,7.5324,688800.0
2009-03-27 10:30:00,9.46,9.5,9.43,9.47,419600.0,7.5324,7.5643,7.5086,7.5404,419600.0
2009-03-27 11:00:00,9.47,9.53,9.46,9.51,502000.0,7.5404,7.5882,7.5324,7.5723,502000.0
2009-03-27 11:30:00,9.51,9.53,9.48,9.5,267200.0,7.5723,7.5882,7.5484,7.5643,267200.0
2009-03-27 12:00:00,9.49,9.53,9.43,9.44,340800.0,7.5563,7.5882,7.5086,7.5165,340800.0
2009-03-27 12:30:00,9.44,9.47,9.39,9.4,310800.0,7.5165,7.5404,7.4767,7.4847,310800.0
2009-03-27 13:00:00,9.39,9.4,9.35,9.39,307200.0,7.4767,7.4847,7.4449,7.4767,307200.0
2009-03-27 13:30:00,9.39,9.45,9.32,9.33,368000.0,7.4767,7.5245,7.421,7.4289,368000.0
2009-03-27 14:00:00,9.33,9.43,9.32,9.4,502800.0,7.4289,7.5086,7.421,7.4847,502800.0
2009-03-27 14:30:00,9.4,9.42,9.36,9.42,516800.0,7.4847,7.5006,7.4528,7.5006,516800.0
2009-03-27 15:00:00,9.42,9.46,9.36,9.38,370400.0,7.5006,7.5324,7.4528,7.4687,370400.0
2009-03-27 15:30:00,9.36,9.4,9.31,9.32,804000.0,7.4528,7.4847,7.413,7.421,804000.0
2009-03-30 09:30:00,9.07,9.11,8.9,8.95,967600.0,7.2219,7.2538,7.0865,7.1264,967600.0
2009-03-30 10:00:00,8.95,8.99,8.94,8.96,192800.0,7.1264,7.1582,7.1184,7.1343,192800.0
2009-03-30 10:30:00,8.95,8.95,8.86,8.92,425600.0,7.1264,7.1264,7.0547,7.1025,425600.0
2009-03-30 11:00:00,8.92,8.97,8.87,8.93,338000.0,7.1025,7.1423,7.0627,7.1104,338000.0
2009-03-30 11:30:00,8.92,8.96,8.9,8.96,291600.0,7.1025,7.1343,7.0865,7.1343,291600.0
2009-03-30 12:00:00,8.96,9.05,8.95,9.04,357200.0,7.1343,7.206,7.1264,7.198,357200.0
2009-03-30 12:30:00,9.04,9.04,8.99,8.99,336800.0,7.198,7.198,7.1582,7.1582,336800.0
2009-03-30 13:00:00,8.99,9.03,8.97,9.02,270800.0,7.1582,7.1901,7.1423,7.1821,270800.0
2009-03-30 13:30:00,9.02,9.04,8.95,8.95,371200.0,7.1821,7.198,7.1264,7.1264,371200.0
2009-03-30 14:00:00,8.95,9.03,8.94,8.99,380000.0,7.1264,7.1901,7.1184,7.1582,380000.0
2009-03-30 14:30:00,8.99,8.99,8.93,8.94,495600.0,7.1582,7.1582,7.1104,7.1184,495600.0
2009-03-30 15:00:00,8.94,9.04,8.94,9.0,557600.0,7.1184,7.198,7.1184,7.1662,557600.0
2009-03-30 15:30:00,8.99,9.08,8.97,9.05,1264000.0,7.1582,7.2299,7.1423,7.206,1264000.0
2009-03-31 09:30:00,9.16,9.19,9.05,9.08,601600.0,7.2936,7.3175,7.206,7.2299,601600.0
2009-03-31 10:00:00,9.08,9.12,9.05,9.1,320400.0,7.2299,7.2617,7.206,7.2458,320400.0
2009-03-31 10:30:00,9.11,9.15,9.04,9.06,303600.0,7.2538,7.2856,7.198,7.2139,303600.0
2009-03-31 11:00:00,9.07,9.15,9.07,9.14,412000.0,7.2219,7.2856,7.2219,7.2776,412000.0
2009-03-31 11:30:00,9.14,9.17,9.1,9.14,390800.0,7.2776,7.3015,7.2458,7.2776,390800.0
2009-03-31 12:00:00,9.15,9.17,9.12,9.14,305200.0,7.2856,7.3015,7.2617,7.2776,305200.0
2009-03-31 12:30:00,9.14,9.21,9.13,9.2,304800.0,7.2776,7.3334,7.2697,7.3254,304800.0
2009-03-31 13:00:00,9.2,9.26,9.2,9.24,420800.0,7.3254,7.3732,7.3254,7.3573,420800.0
2009-03-31 13:30:00,9.24,9.31,9.24,9.31,313600.0,7.3573,7.413,7.3573,7.413,313600.0
2009-03-31 14:00:00,9.31,9.35,9.31,9.33,718800.0,7.413,7.4449,7.413,7.4289,718800.0
2009-03-31 14:30:00,9.33,9.4,9.33,9.33,1123200.0,7.4289,7.4847,7.4289,7.4289,1123200.0
2009-03-31 15:00:00,9.34,9.34,9.24,9.31,881600.0,7.4369,7.4369,7.3573,7.413,881600.0
2009-03-31 15:30:00,9.31,9.31,9.14,9.14,1715200.0,7.413,7.413,7.2776,7.2776,1715200.0
2009-04-01 09:30:00,8.99,9.03,8.95,9.0,709200.0,7.1582,7.1901,7.1264,7.1662,709200.0
2009-04-01 10:00:00,9.0,9.23,9.0,9.19,940400.0,7.1662,7.3493,7.1662,7.3175,940400.0
2009-04-01 10:30:00,9.18,9.27,9.16,9.22,392000.0,7.3095,7.3812,7.2936,7.3413,392000.0
2009-04-01 11:00:00,9.22,9.23,9.19,9.22,534000.0,7.3413,7.3493,7.3175,7.3413,534000.0
2009-04-01 11:30:00,9.22,9.29,9.22,9.27,539600.0,7.3413,7.3971,7.3413,7.3812,539600.0
2009-04-01 12:00:00,9.28,9.33,9.28,9.29,366800.0,7.3891,7.4289,7.3891,7.3971,366800.0
2009-04-01 12:30:00,9.29,9.29,9.2,9.21,441200.0,7.3971,7.3971,7.3254,7.3334,441200.0
2009-04-01 13:00:00,9.21,9.24,9.19,9.23,401600.0,7.3334,7.3573,7.3175,7.3493,401600.0
2009-04-01 13:30:00,9.23,9.31,9.21,9.29,513200.0,7.3493,7.413,7.3334,7.3971,513200.0
2009-04-01 14:00:00,9.29,9.33,9.28,9.29,638000.0,7.3971,7.4289,7.3891,7.3971,638000.0
2009-04-01 14:30:00,9.29,9.31,9.25,9.28,633200.0,7.3971,7.413,7.3652,7.3891,633200.0
2009-04-01 15:00:00,9.28,9.28,9.14,9.24,1013200.0,7.3891,7.3891,7.2776,7.3573,1013200.0
2009-04-01 15:30:00,9.24,9.33,9.21,9.3,1335600.0,7.3573,7.4289,7.3334,7.405,1335600.0
2009-04-02 09:30:00,9.57,9.66,9.53,9.66,747200.0,7.62,7.6917,7.5882,7.6917,747200.0
2009-04-02 10:00:00,9.66,9.71,9.63,9.63,434400.0,7.6917,7.7315,7.6678,7.6678,434400.0
2009-04-02 10:30:00,9.64,9.78,9.63,9.78,470400.0,7.6758,7.7872,7.6678,7.7872,470400.0
2009-04-02 11:00:00,9.78,9.88,9.78,9.88,401200.0,7.7872,7.8669,7.7872,7.8669,401200.0
2009-04-02 11:30:00,9.88,9.88,9.8,9.83,423600.0,7.8669,7.8669,7.8032,7.827,423600.0
2009-04-02 12:00:00,9.83,9.9,9.81,9.89,385200.0,7.827,7.8828,7.8111,7.8748,385200.0
2009-04-02 12:30:00,9.89,9.91,9.86,9.86,660000.0,7.8748,7.8907,7.8509,7.8509,660000.0
2009-04-02 13:00:00,9.86,9.87,9.78,9.8,515600.0,7.8509,7.8589,7.7872,7.8032,515600.0
2009-04-02 13:30:00,9.8,9.83,9.74,9.79,526000.0,7.8032,7.827,7.7554,7.7952,526000.0
2009-04-02 14:00:00,9.79,9.85,9.78,9.84,334400.0,7.7952,7.843,7.7872,7.835,334400.0
2009-04-02 14:30:00,9.85,9.88,9.81,9.83,513600.0,7.843,7.8669,7.8111,7.827,513600.0
2009-04-02 15:00:00,9.83,9.87,9.77,9.82,897200.0,7.827,7.8589,7.7793,7.8191,897200.0
2009-04-02 15:30:00,9.82,9.84,9.73,9.76,1888000.0,7.8191,7.835,7.7474,7.7713,1888000.0
2009-04-03 09:30:00,9.77,9.78,9.7,9.75,527200.0,7.7793,7.7872,7.7235,7.7633,527200.0
2009-04-03 10:00:00,9.74,9.75,9.7,9.74,264800.0,7.7554,7.7633,7.7235,7.7554,264800.0
2009-04-03 10:30:00,9.74,9.75,9.67,9.7,280800.0,7.7554,7.7633,7.6996,7.7235,280800.0
2009-04-03 11:00:00,9.7,9.72,9.66,9.7,339200.0,7.7235,7.7395,7.6917,7.7235,339200.0
2009-04-03 11:30:00,9.7,9.77,9.69,9.77,418400.0,7.7235,7.7793,7.7156,7.7793,418400.0
2009-04-03 12:00:00,9.77,9.83,9.77,9.82,409200.0,7.7793,7.827,7.7793,7.8191,409200.0
2009-04-03 12:30:00,9.82,9.83,9.76,9.78,274800.0,7.8191,7.827,7.7713,7.7872,274800.0
2009-04-03 13:00:00,9.78,9.8,9.76,9.8,239200.0,7.7872,7.8032,7.7713,7.8032,239200.0
2009-04-03 13:30:00,9.8,9.85,9.76,9.84,345200.0,7.8032,7.843,7.7713,7.835,345200.0
2009-04-03 14:00:00,9.85,9.88,9.8,9.88,363200.0,7.843,7.8669,7.8032,7.8669,363200.0
2009-04-03 14:30:00,9.89,9.91,9.87,9.91,994000.0,7.8748,7.8907,7.8589,7.8907,994000.0
2009-04-03 15:00:00,9.9,9.91,9.79,9.8,1039600.0,7.8828,7.8907,7.7952,7.8032,1039600.0
2009-04-03 15:30:00,9.8,9.93,9.79,9.92,976000.0,7.8032,7.9067,7.7952,7.8987,976000.0
2009-04-06 09:30:00,9.82,9.86,9.71,9.78,1646000.0,7.8191,7.8509,7.7315,7.7872,1646000.0
2009-04-06 10:00:00,9.78,9.83,9.72,9.72,1263600.0,7.7872,7.827,7.7395,7.7395,1263600.0
2009-04-06 10:30:00,9.72,9.76,9.71,9.74,770800.0,7.7395,7.7713,7.7315,7.7554,770800.0
2009-04-06 11:00:00,9.74,9.74,9.66,9.68,455600.0,7.7554,7.7554,7.6917,7.7076,455600.0
2009-04-06 11:30:00,9.68,9.7,9.63,9.64,396400.0,7.7076,7.7235,7.6678,7.6758,396400.0
2009-04-06 12:00:00,9.64,9.65,9.61,9.62,205200.0,7.6758,7.6837,7.6519,7.6598,205200.0
2009-04-06 12:30:00,9.62,9.67,9.61,9.67,386800.0,7.6598,7.6996,7.6519,7.6996,386800.0
2009-04-06 13:00:00,9.67,9.68,9.63,9.63,736800.0,7.6996,7.7076,7.6678,7.6678,736800.0
2009-04-06 13:30:00,9.63,9.7,9.61,9.69,322800.0,7.6678,7.7235,7.6519,7.7156,322800.0
2009-04-06 14:00:00,9.68,9.7,9.64,9.69,508400.0,7.7076,7.7235,7.6758,7.7156,508400.0
2009-04-06 14:30:00,9.7,9.72,9.62,9.69,602000.0,7.7235,7.7395,7.6598,7.7156,602000.0
2009-04-06 15:00:00,9.69,9.74,9.66,9.72,761600.0,7.7156,7.7554,7.6917,7.7395,761600.0
2009-04-06 15:30:00,9.72,9.79,9.7,9.77,890800.0,7.7395,7.7952,7.7235,7.7793,890800.0
2009-04-07 09:30:00,9.62,9.64,9.53,9.6,634400.0,7.6598,7.6758,7.5882,7.6439,634400.0
2009-04-07 10:00:00,9.6,9.62,9.55,9.62,382800.0,7.6439,7.6598,7.6041,7.6598,382800.0
2009-04-07 10:30:00,9.62,9.69,9.62,9.65,392800.0,7.6598,7.7156,7.6598,7.6837,392800.0
2009-04-07 11:00:00,9.65,9.68,9.59,9.59,457600.0,7.6837,7.7076,7.636,7.636,457600.0
2009-04-07 11:30:00,9.59,9.62,9.55,9.56,443600.0,7.636,7.6598,7.6041,7.6121,443600.0
2009-04-07 12:00:00,9.57,9.6,9.53,9.54,440000.0,7.62,7.6439,7.5882,7.5961,440000.0
2009-04-07 12:30:00,9.54,9.58,9.53,9.56,317200.0,7.5961,7.628,7.5882,7.6121,317200.0
2009-04-07 13:00:00,9.56,9.56,9.47,9.47,354400.0,7.6121,7.6121,7.5404,7.5404,354400.0
2009-04-07 13:30:00,9.47,9.49,9.44,9.48,308800.0,7.5404,7.5563,7.5165,7.5484,308800.0
2009-04-07 14:00:00,9.47,9.49,9.45,9.46,324800.0,7.5404,7.5563,7.5245,7.5324,324800.0
2009-04-07 14:30:00,9.46,9.47,9.42,9.47,414000.0,7.5324,7.5404,7.5006,7.5404,414000.0
2009-04-07 15:00:00,9.47,9.53,9.43,9.45,553200.0,7.5404,7.5882,7.5086,7.5245,553200.0
2009-04-07 15:30:00,9.45,9.52,9.4,9.41,1219600.0,7.5245,7.5802,7.4847,7.4926,1219600.0
2009-04-08 09:30:00,9.49,9.6,9.45,9.56,556800.0,7.5563,7.6439,7.5245,7.6121,556800.0
2009-04-08 10:00:00,9.56,9.56,9.4,9.41,255200.0,7.6121,7.6121,7.4847,7.4926,255200.0
2009-04-08 10:30:00,9.41,9.46,9.39,9.46,318400.0,7.4926,7.5324,7.4767,7.5324,318400.0
2009-04-08 11:00:00,9.46,9.52,9.46,9.49,368800.0,7.5324,7.5802,7.5324,7.5563,368800.0
2009-04-08 11:30:00,9.48,9.54,9.46,9.51,302000.0,7.5484,7.5961,7.5324,7.5723,302000.0
2009-04-08 12:00:00,9.51,9.55,9.49,9.53,285200.0,7.5723,7.6041,7.5563,7.5882,285200.0
2009-04-08 12:30:00,9.53,9.61,9.51,9.59,474000.0,7.5882,7.6519,7.5723,7.636,474000.0
2009-04-08 13:00:00,9.59,9.59,9.55,9.56,192000.0,7.636,7.636,7.6041,7.6121,192000.0
2009-04-08 13:30:00,9.57,9.58,9.53,9.55,233200.0,7.62,7.628,7.5882,7.6041,233200.0
2009-04-08 14:00:00,9.55,9.56,9.5,9.53,640800.0,7.6041,7.6121,7.5643,7.5882,640800.0
2009-04-08 14:30:00,9.53,9.55,9.47,9.49,448000.0,7.5882,7.6041,7.5404,7.5563,448000.0
2009-04-08 15:00:00,9.49,9.53,9.44,9.5,552000.0,7.5563,7.5882,7.5165,7.5643,552000.0
2009-04-08 15:30:00,9.5,9.62,9.5,9.62,1462000.0,7.5643,7.6598,7.5643,7.6598,1462000.0
2009-04-09 09:30:00,9.85,10.0,9.81,9.99,1014800.0,7.843,7.9624,7.8111,7.9544,1014800.0
2009-04-09 10:00:00,9.99,10.05,9.99,10.02,557600.0,7.9544,8.0022,7.9544,7.9783,557600.0
2009-04-09 10:30:00,10.02,10.03,9.99,10.02,610000.0,7.9783,7.9863,7.9544,7.9783,610000.0
2009-04-09 11:00:00,10.02,10.06,10.01,10.03,321600.0,7.9783,8.0102,7.9704,7.9863,321600.0
2009-04-09 11:30:00,10.03,10.04,10.0,10.04,386000.0,7.9863,7.9943,7.9624,7.9943,386000.0
2009-04-09 12:00:00,10.04,10.06,10.03,10.06,309200.0,7.9943,8.0102,7.9863,8.0102,309200.0
2009-04-09 12:30:00,10.06,10.08,10.06,10.06,244000.0,8.0102,8.0261,8.0102,8.0102,244000.0
2009-04-09 13:00:00,10.06,10.12,10.06,10.1,330400.0,8.0102,8.058,8.0102,8.042,330400.0
2009-04-09 13:30:00,10.1,10.11,10.09,10.11,191600.0,8.042,8.05,8.0341,8.05,191600.0
2009-04-09 14:00:00,10.11,10.13,10.08,10.1,418400.0,8.05,8.0659,8.0261,8.042,418400.0
2009-04-09 14:30:00,10.1,10.16,10.1,10.14,566000.0,8.042,8.0898,8.042,8.0739,566000.0
2009-04-09 15:00:00,10.14,10.15,10.1,10.13,814400.0,8.0739,8.0818,8.042,8.0659,814400.0
2009-04-09 15:30:00,10.13,10.19,10.1,10.19,2195600.0,8.0659,8.1137,8.042,8.1137,2195600.0
2009-04-13 09:30:00,10.11,10.12,9.98,9.99,1960800.0,8.05,8.058,7.9465,7.9544,1960800.0
2009-04-13 10:00:00,9.99,10.13,9.98,10.12,1014400.0,7.9544,8.0659,7.9465,8.058,1014400.0
2009-04-13 10:30:00,10.12,10.12,10.04,10.05,912000.0,8.058,8.058,7.9943,8.0022,912000.0
2009-04-13 11:00:00,10.05,10.06,9.99,10.04,716400.0,8.0022,8.0102,7.9544,7.9943,716400.0
2009-04-13 11:30:00,10.04,10.05,9.99,10.03,532000.0,7.9943,8.0022,7.9544,7.9863,532000.0
2009-04-13 12:00:00,10.03,10.06,10.02,10.03,429200.0,7.9863,8.0102,7.9783,7.9863,429200.0
2009-04-13 12:30:00,10.03,10.09,10.03,10.09,412400.0,7.9863,8.0341,7.9863,8.0341,412400.0
2009-04-13 13:00:00,10.08,10.11,10.04,10.08,624400.0,8.0261,8.05,7.9943,8.0261,624400.0
2009-04-13 13:30:00,10.08,10.15,10.08,10.15,950800.0,8.0261,8.0818,8.0261,8.0818,950800.0
2009-04-13 14:00:00,10.15,10.18,10.11,10.14,596800.0,8.0818,8.1057,8.05,8.0739,596800.0
2009-04-13 14:30:00,10.14,10.19,10.13,10.14,633200.0,8.0739,8.1137,8.0659,8.0739,633200.0
2009-04-13 15:00:00,10.13,10.25,10.12,10.24,1224000.0,8.0659,8.1615,8.058,8.1535,1224000.0
2009-04-13 15:30:00,10.24,10.29,10.2,10.22,1161600.0,8.1535,8.1933,8.1217,8.1376,1161600.0
2009-04-14 09:30:00,10.04,10.09,9.93,10.05,649600.0,7.9943,8.0341,7.9067,8.0022,649600.0
2009-04-14 10:00:00,10.05,10.09,10.02,10.09,625200.0,8.0022,8.0341,7.9783,8.0341,625200.0
2009-04-14 10:30:00,10.09,10.16,10.09,10.13,364400.0,8.0341,8.0898,8.0341,8.0659,364400.0
2009-04-14 11:00:00,10.12,10.13,10.01,10.01,447600.0,8.058,8.0659,7.9704,7.9704,447600.0
2009-04-14 11:30:00,10.01,10.06,10.01,10.02,263600.0,7.9704,8.0102,7.9704,7.9783,263600.0
2009-04-14 12:00:00,10.02,10.03,9.96,10.01,283600.0,7.9783,7.9863,7.9306,7.9704,283600.0
2009-04-14 12:30:00,10.01,10.04,9.88,9.9,431600.0,7.9704,7.9943,7.8669,7.8828,431600.0
2009-04-14 13:00:00,9.9,9.93,9.89,9.93,445200.0,7.8828,7.9067,7.8748,7.9067,445200.0
2009-04-14 13:30:00,9.93,9.95,9.9,9.93,460400.0,7.9067,7.9226,7.8828,7.9067,460400.0
2009-04-14 14:00:00,9.93,9.99,9.89,9.98,532400.0,7.9067,7.9544,7.8748,7.9465,532400.0
2009-04-14 14:30:00,9.98,10.0,9.94,10.0,528800.0,7.9465,7.9624,7.9146,7.9624,528800.0
2009-04-14 15:00:00,10.02,10.03,9.96,9.98,986800.0,7.9783,7.9863,7.9306,7.9465,986800.0
2009-04-14 15:30:00,9.98,9.98,9.9,9.9,777600.0,7.9465,7.9465,7.8828,7.8828,777600.0
2009-04-15 09:30:00,9.84,9.96,9.81,9.95,802400.0,7.835,7.9306,7.8111,7.9226,802400.0
2009-04-15 10:00:00,9.94,10.04,9.94,10.0,342400.0,7.9146,7.9943,7.9146,7.9624,342400.0
2009-04-15 10:30:00,10.0,10.0,9.92,9.93,505200.0,7.9624,7.9624,7.8987,7.9067,505200.0
2009-04-15 11:00:00,9.93,9.94,9.88,9.9,378800.0,7.9067,7.9146,7.8669,7.8828,378800.0
2009-04-15 11:30:00,9.9,9.97,9.9,9.96,350000.0,7.8828,7.9385,7.8828,7.9306,350000.0
2009-04-15 12:00:00,9.96,9.98,9.94,9.96,412800.0,7.9306,7.9465,7.9146,7.9306,412800.0
2009-04-15 12:30:00,9.96,10.0,9.96,9.99,233600.0,7.9306,7.9624,7.9306,7.9544,233600.0
2009-04-15 13:00:00,10.0,10.01,9.97,9.98,366000.0,7.9624,7.9704,7.9385,7.9465,366000.0
2009-04-15 13:30:00,9.98,9.99,9.92,9.94,240000.0,7.9465,7.9544,7.8987,7.9146,240000.0
2009-04-15 14:00:00,9.94,9.98,9.88,9.89,337200.0,7.9146,7.9465,7.8669,7.8748,337200.0
2009-04-15 14:30:00,9.88,9.9,9.85,9.87,538400.0,7.8669,7.8828,7.843,7.8589,538400.0
2009-04-15 15:00:00,9.87,9.97,9.87,9.95,749200.0,7.8589,7.9385,7.8589,7.9226,749200.0
2009-04-15 15:30:00,9.96,10.08,9.94,10.04,700800.0,7.9306,8.0261,7.9146,7.9943,700800.0
2009-04-16 09:30:00,10.17,10.18,10.03,10.1,563600.0,8.0978,8.1057,7.9863,8.042,563600.0
2009-04-16 10:00:00,10.1,10.12,10.03,10.07,502000.0,8.042,8.058,7.9863,8.0181,502000.0
2009-04-16 10:30:00,10.07,10.1,10.0,10.03,284000.0,8.0181,8.042,7.9624,7.9863,284000.0
2009-04-16 11:00:00,10.03,10.08,10.02,10.07,1210800.0,7.9863,8.0261,7.9783,8.0181,1210800.0
2009-04-16 11:30:00,10.08,10.12,10.06,10.1,1368000.0,8.0261,8.058,8.0102,8.042,1368000.0
2009-04-16 12:00:00,10.1,10.13,10.08,10.1,1032000.0,8.042,8.0659,8.0261,8.042,1032000.0
2009-04-16 12:30:00,10.09,10.2,10.09,10.18,666400.0,8.0341,8.1217,8.0341,8.1057,666400.0
2009-04-16 13:00:00,10.18,10.19,10.13,10.19,1234800.0,8.1057,8.1137,8.0659,8.1137,1234800.0
2009-04-16 13:30:00,10.18,10.19,10.12,10.16,547600.0,8.1057,8.1137,8.058,8.0898,547600.0
2009-04-16 14:00:00,10.17,10.26,10.17,10.26,1276800.0,8.0978,8.1694,8.0978,8.1694,1276800.0
2009-04-16 14:30:00,10.27,10.38,10.27,10.34,675200.0,8.1774,8.265,8.1774,8.2331,675200.0
2009-04-16 15:00:00,10.34,10.43,10.32,10.39,1414400.0,8.2331,8.3048,8.2172,8.2729,1414400.0
2009-04-16 15:30:00,10.39,10.43,10.33,10.35,1088400.0,8.2729,8.3048,8.2252,8.2411,1088400.0
2009-04-17 09:30:00,10.38,10.39,10.28,10.33,765600.0,8.265,8.2729,8.1854,8.2252,765600.0
2009-04-17 10:00:00,10.34,10.41,10.32,10.39,517600.0,8.2331,8.2889,8.2172,8.2729,517600.0
2009-04-17 10:30:00,10.38,10.38,10.32,10.35,292400.0,8.265,8.265,8.2172,8.2411,292400.0
2009-04-17 11:00:00,10.35,10.38,10.33,10.37,241200.0,8.2411,8.265,8.2252,8.257,241200.0
2009-04-17 11:30:00,10.36,10.43,10.36,10.4,276800.0,8.2491,8.3048,8.2491,8.2809,276800.0
2009-04-17 12:00:00,10.41,10.45,10.4,10.44,431200.0,8.2889,8.3207,8.2809,8.3128,431200.0
2009-04-17 12:30:00,10.44,10.46,10.4,10.45,335200.0,8.3128,8.3287,8.2809,8.3207,335200.0
2009-04-17 13:00:00,10.45,10.52,10.45,10.51,319200.0,8.3207,8.3765,8.3207,8.3685,319200.0
2009-04-17 13:30:00,10.51,10.57,10.5,10.56,463200.0,8.3685,8.4163,8.3605,8.4083,463200.0
2009-04-17 14:00:00,10.56,10.56,10.53,10.55,354800.0,8.4083,8.4083,8.3844,8.4003,354800.0
2009-04-17 14:30:00,10.56,10.59,10.49,10.49,351200.0,8.4083,8.4322,8.3526,8.3526,351200.0
2009-04-17 15:00:00,10.49,10.56,10.49,10.55,660000.0,8.3526,8.4083,8.3526,8.4003,660000.0
2009-04-17 15:30:00,10.55,10.58,10.49,10.49,941200.0,8.4003,8.4242,8.3526,8.3526,941200.0
2009-04-20 09:30:00,10.28,10.32,10.15,10.17,617600.0,8.1854,8.2172,8.0818,8.0978,617600.0
2009-04-20 10:00:00,10.15,10.17,10.08,10.11,393200.0,8.0818,8.0978,8.0261,8.05,393200.0
2009-04-20 10:30:00,10.1,10.11,10.02,10.03,326400.0,8.042,8.05,7.9783,7.9863,326400.0
2009-04-20 11:00:00,10.03,10.05,9.99,10.04,421200.0,7.9863,8.0022,7.9544,7.9943,421200.0
2009-04-20 11:30:00,10.04,10.06,10.01,10.02,326400.0,7.9943,8.0102,7.9704,7.9783,326400.0
2009-04-20 12:00:00,10.02,10.03,9.99,10.01,254800.0,7.9783,7.9863,7.9544,7.9704,254800.0
2009-04-20 12:30:00,10.01,10.01,9.97,10.0,247200.0,7.9704,7.9704,7.9385,7.9624,247200.0
2009-04-20 13:00:00,10.0,10.0,9.95,9.96,243200.0,7.9624,7.9624,7.9226,7.9306,243200.0
2009-04-20 13:30:00,9.96,10.03,9.96,10.01,394400.0,7.9306,7.9863,7.9306,7.9704,394400.0
2009-04-20 14:00:00,10.01,10.01,9.97,9.99,367200.0,7.9704,7.9704,7.9385,7.9544,367200.0
2009-04-20 14:30:00,9.98,10.04,9.95,9.97,427600.0,7.9465,7.9943,7.9226,7.9385,427600.0
2009-04-20 15:00:00,9.96,9.99,9.95,9.96,461600.0,7.9306,7.9544,7.9226,7.9306,461600.0
2009-04-20 15:30:00,9.96,10.05,9.94,9.97,1906400.0,7.9306,8.0022,7.9146,7.9385,1906400.0
2009-04-21 09:30:00,9.88,10.05,9.84,10.02,1467200.0,7.8669,8.0022,7.835,7.9783,1467200.0
2009-04-21 10:00:00,10.02,10.03,9.95,9.96,958400.0,7.9783,7.9863,7.9226,7.9306,958400.0
2009-04-21 10:30:00,9.96,10.05,9.94,10.05,837600.0,7.9306,8.0022,7.9146,8.0022,837600.0
2009-04-21 11:00:00,10.06,10.19,10.06,10.16,794000.0,8.0102,8.1137,8.0102,8.0898,794000.0
2009-04-21 11:30:00,10.16,10.22,10.15,10.2,870400.0,8.0898,8.1376,8.0818,8.1217,870400.0
2009-04-21 12:00:00,10.2,10.22,10.19,10.2,460800.0,8.1217,8.1376,8.1137,8.1217,460800.0
2009-04-21 12:30:00,10.2,10.26,10.2,10.21,526400.0,8.1217,8.1694,8.1217,8.1296,526400.0
2009-04-21 13:00:00,10.2,10.24,10.18,10.18,557600.0,8.1217,8.1535,8.1057,8.1057,557600.0
2009-04-21 13:30:00,10.19,10.2,10.15,10.17,619600.0,8.1137,8.1217,8.0818,8.0978,619600.0
2009-04-21 14:00:00,10.17,10.2,10.13,10.18,487200.0,8.0978,8.1217,8.0659,8.1057,487200.0
2009-04-21 14:30:00,10.18,10.24,10.18,10.2,470000.0,8.1057,8.1535,8.1057,8.1217,470000.0
2009-04-21 15:00:00,10.2,10.33,10.2,10.24,1062000.0,8.1217,8.2252,8.1217,8.1535,1062000.0
2009-04-21 15:30:00,10.24,10.32,10.19,10.31,2591600.0,8.1535,8.2172,8.1137,8.2092,2591600.0
2009-04-22 09:30:00,10.14,10.27,10.1,10.26,760000.0,8.0739,8.1774,8.042,8.1694,760000.0
2009-04-22 10:00:00,10.26,10.51,10.26,10.49,639600.0,8.1694,8.3685,8.1694,8.3526,639600.0
2009-04-22 10:30:00,10.49,10.53,10.46,10.47,937200.0,8.3526,8.3844,8.3287,8.3366,937200.0
2009-04-22 11:00:00,10.48,10.53,10.46,10.53,1095600.0,8.3446,8.3844,8.3287,8.3844,1095600.0
2009-04-22 11:30:00,10.53,10.57,10.52,10.57,703200.0,8.3844,8.4163,8.3765,8.4163,703200.0
2009-04-22 12:00:00,10.57,10.57,10.49,10.49,668800.0,8.4163,8.4163,8.3526,8.3526,668800.0
2009-04-22 12:30:00,10.49,10.49,10.37,10.43,1435200.0,8.3526,8.3526,8.257,8.3048,1435200.0
2009-04-22 13:00:00,10.43,10.5,10.4,10.5,1275600.0,8.3048,8.3605,8.2809,8.3605,1275600.0
2009-04-22 13:30:00,10.5,10.53,10.43,10.43,1093600.0,8.3605,8.3844,8.3048,8.3048,1093600.0
2009-04-22 14:00:00,10.43,10.52,10.42,10.51,945600.0,8.3048,8.3765,8.2968,8.3685,945600.0
2009-04-22 14:30:00,10.51,10.59,10.51,10.52,1228800.0,8.3685,8.4322,8.3685,8.3765,1228800.0
2009-04-22 15:00:00,10.52,10.61,10.49,10.52,1601200.0,8.3765,8.4481,8.3526,8.3765,1601200.0
2009-04-22 15:30:00,10.51,10.54,10.34,10.37,1926800.0,8.3685,8.3924,8.2331,8.257,1926800.0
2009-04-23 09:30:00,10.37,10.4,10.25,10.26,1481200.0,8.257,8.2809,8.1615,8.1694,1481200.0
2009-04-23 10:00:00,10.25,10.31,10.15,10.29,670000.0,8.1615,8.2092,8.0818,8.1933,670000.0
2009-04-23 10:30:00,10.29,10.33,10.18,10.18,574400.0,8.1933,8.2252,8.1057,8.1057,574400.0
2009-04-23 11:00:00,10.18,10.21,10.13,10.17,505600.0,8.1057,8.1296,8.0659,8.0978,505600.0
2009-04-23 11:30:00,10.17,10.19,10.14,10.16,440000.0,8.0978,8.1137,8.0739,8.0898,440000.0
2009-04-23 12:00:00,10.17,10.24,10.15,10.21,359200.0,8.0978,8.1535,8.0818,8.1296,359200.0
2009-04-23 12:30:00,10.21,10.25,10.17,10.24,521600.0,8.1296,8.1615,8.0978,8.1535,521600.0
2009-04-23 13:00:00,10.24,10.3,10.22,10.28,639200.0,8.1535,8.2013,8.1376,8.1854,639200.0
2009-04-23 13:30:00,10.28,10.29,10.18,10.22,800000.0,8.1854,8.1933,8.1057,8.1376,800000.0
2009-04-23 14:00:00,10.22,10.22,10.15,10.22,565600.0,8.1376,8.1376,8.0818,8.1376,565600.0
2009-04-23 14:30:00,10.22,10.29,10.18,10.19,584000.0,8.1376,8.1933,8.1057,8.1137,584000.0
2009-04-23 15:00:00,10.19,10.21,10.11,10.17,741600.0,8.1137,8.1296,8.05,8.0978,741600.0
2009-04-23 15:30:00,10.17,10.32,10.13,10.3,1524000.0,8.0978,8.2172,8.0659,8.2013,1524000.0
2009-04-24 09:30:00,10.39,10.42,10.3,10.41,854400.0,8.2729,8.2968,8.2013,8.2889,854400.0
2009-04-24 10:00:00,10.42,10.49,10.36,10.42,623200.0,8.2968,8.3526,8.2491,8.2968,623200.0
2009-04-24 10:30:00,10.42,10.49,10.41,10.47,463200.0,8.2968,8.3526,8.2889,8.3366,463200.0
2009-04-24 11:00:00,10.47,10.49,10.43,10.49,479600.0,8.3366,8.3526,8.3048,8.3526,479600.0
2009-04-24 11:30:00,10.49,10.55,10.48,10.53,365200.0,8.3526,8.4003,8.3446,8.3844,365200.0
2009-04-24 12:00:00,10.53,10.53,10.5,10.52,247200.0,8.3844,8.3844,8.3605,8.3765,247200.0
2009-04-24 12:30:00,10.52,10.57,10.51,10.55,522000.0,8.3765,8.4163,8.3685,8.4003,522000.0
2009-04-24 13:00:00,10.55,10.58,10.53,10.55,344000.0,8.4003,8.4242,8.3844,8.4003,344000.0
2009-04-24 13:30:00,10.55,10.55,10.49,10.51,338000.0,8.4003,8.4003,8.3526,8.3685,338000.0
2009-04-24 14:00:00,10.52,10.58,10.39,10.51,1319600.0,8.3765,8.4242,8.2729,8.3685,1319600.0
2009-04-24 14:30:00,10.52,10.63,10.5,10.63,1035600.0,8.3765,8.464,8.3605,8.464,1035600.0
2009-04-24 15:00:00,10.63,10.67,10.59,10.62,613600.0,8.464,8.4959,8.4322,8.4561,613600.0
2009-04-24 15:30:00,10.62,10.65,10.5,10.5,1194800.0,8.4561,8.48,8.3605,8.3605,1194800.0
2009-04-27 09:30:00,10.36,10.42,10.3,10.4,603200.0,8.2491,8.2968,8.2013,8.2809,603200.0
2009-04-27 10:00:00,10.41,10.44,10.32,10.42,585200.0,8.2889,8.3128,8.2172,8.2968,585200.0
2009-04-27 10:30:00,10.42,10.47,10.39,10.47,285200.0,8.2968,8.3366,8.2729,8.3366,285200.0
2009-04-27 11:00:00,10.47,10.51,10.46,10.49,259600.0,8.3366,8.3685,8.3287,8.3526,259600.0
2009-04-27 11:30:00,10.51,10.52,10.47,10.51,170000.0,8.3685,8.3765,8.3366,8.3685,170000.0
2009-04-27 12:00:00,10.51,10.54,10.47,10.49,189600.0,8.3685,8.3924,8.3366,8.3526,189600.0
2009-04-27 12:30:00,10.49,10.49,10.4,10.43,226400.0,8.3526,8.3526,8.2809,8.3048,226400.0
2009-04-27 13:00:00,10.43,10.43,10.35,10.35,126000.0,8.3048,8.3048,8.2411,8.2411,126000.0
2009-04-27 13:30:00,10.34,10.36,10.29,10.32,246400.0,8.2331,8.2491,8.1933,8.2172,246400.0
2009-04-27 14:00:00,10.31,10.33,10.28,10.32,392000.0,8.2092,8.2252,8.1854,8.2172,392000.0
2009-04-27 14:30:00,10.32,10.37,10.32,10.35,329600.0,8.2172,8.257,8.2172,8.2411,329600.0
2009-04-27 15:00:00,10.35,10.4,10.29,10.35,647600.0,8.2411,8.2809,8.1933,8.2411,647600.0
2009-04-27 15:30:00,10.35,10.44,10.3,10.38,862400.0,8.2411,8.3128,8.2013,8.265,862400.0
2009-04-28 09:30:00,10.25,10.36,10.24,10.35,1146400.0,8.1615,8.2491,8.1535,8.2411,1146400.0
2009-04-28 10:00:00,10.36,10.47,10.35,10.46,405200.0,8.2491,8.3366,8.2411,8.3287,405200.0
2009-04-28 10:30:00,10.47,10.53,10.46,10.47,351200.0,8.3366,8.3844,8.3287,8.3366,351200.0
2009-04-28 11:00:00,10.47,10.49,10.43,10.44,232400.0,8.3366,8.3526,8.3048,8.3128,232400.0
2009-04-28 11:30:00,10.44,10.47,10.43,10.45,341200.0,8.3128,8.3366,8.3048,8.3207,341200.0
2009-04-28 12:00:00,10.46,10.55,10.46,10.52,311600.0,8.3287,8.4003,8.3287,8.3765,311600.0
2009-04-28 12:30:00,10.52,10.55,10.51,10.54,221600.0,8.3765,8.4003,8.3685,8.3924,221600.0
2009-04-28 13:00:00,10.54,10.55,10.47,10.49,466800.0,8.3924,8.4003,8.3366,8.3526,466800.0
2009-04-28 13:30:00,10.48,10.52,10.46,10.48,386000.0,8.3446,8.3765,8.3287,8.3446,386000.0
2009-04-28 14:00:00,10.49,10.57,10.49,10.56,381600.0,8.3526,8.4163,8.3526,8.4083,381600.0
2009-04-28 14:30:00,10.56,10.61,10.53,10.54,381200.0,8.4083,8.4481,8.3844,8.3924,381200.0
2009-04-28 15:00:00,10.54,10.56,10.47,10.47,868000.0,8.3924,8.4083,8.3366,8.3366,868000.0
2009-04-28 15:30:00,10.47,10.49,10.4,10.42,993200.0,8.3366,8.3526,8.2809,8.2968,993200.0
2009-04-29 09:30:00,10.53,10.59,10.49,10.59,488800.0,8.3844,8.4322,8.3526,8.4322,488800.0
2009-04-29 10:00:00,10.6,10.65,10.57,10.64,642400.0,8.4402,8.48,8.4163,8.472,642400.0
2009-04-29 10:30:00,10.65,10.76,10.64,10.74,538800.0,8.48,8.5676,8.472,8.5516,538800.0
2009-04-29 11:00:00,10.75,10.83,10.73,10.82,286800.0,8.5596,8.6233,8.5437,8.6153,286800.0
2009-04-29 11:30:00,10.82,10.83,10.78,10.78,397600.0,8.6153,8.6233,8.5835,8.5835,397600.0
2009-04-29 12:00:00,10.78,10.8,10.76,10.78,326000.0,8.5835,8.5994,8.5676,8.5835,326000.0
2009-04-29 12:30:00,10.78,10.8,10.77,10.79,318800.0,8.5835,8.5994,8.5755,8.5914,318800.0
2009-04-29 13:00:00,10.79,10.86,10.79,10.86,366400.0,8.5914,8.6472,8.5914,8.6472,366400.0
2009-04-29 13:30:00,10.86,10.88,10.85,10.86,383200.0,8.6472,8.6631,8.6392,8.6472,383200.0
2009-04-29 14:00:00,10.85,10.86,10.78,10.84,666400.0,8.6392,8.6472,8.5835,8.6313,666400.0
2009-04-29 14:30:00,10.86,10.93,10.81,10.85,1377200.0,8.6472,8.7029,8.6074,8.6392,1377200.0
2009-04-29 15:00:00,10.85,10.88,10.74,10.78,638400.0,8.6392,8.6631,8.5516,8.5835,638400.0
2009-04-29 15:30:00,10.77,10.83,10.72,10.8,1220000.0,8.5755,8.6233,8.5357,8.5994,1220000.0
2009-04-30 09:30:00,10.97,11.02,10.9,11.01,726800.0,8.7348,8.7746,8.679,8.7666,726800.0
2009-04-30 10:00:00,11.02,11.09,11.01,11.06,579200.0,8.7746,8.8303,8.7666,8.8064,579200.0
2009-04-30 10:30:00,11.06,11.08,11.01,11.06,765600.0,8.8064,8.8223,8.7666,8.8064,765600.0
2009-04-30 11:00:00,11.06,11.09,11.05,11.09,289200.0,8.8064,8.8303,8.7985,8.8303,289200.0
2009-04-30 11:30:00,11.09,11.1,11.02,11.03,617600.0,8.8303,8.8383,8.7746,8.7825,617600.0
2009-04-30 12:00:00,11.03,11.04,10.99,11.02,627600.0,8.7825,8.7905,8.7507,8.7746,627600.0
2009-04-30 12:30:00,11.03,11.03,10.86,10.9,710800.0,8.7825,8.7825,8.6472,8.679,710800.0
2009-04-30 13:00:00,10.9,10.94,10.79,10.83,717600.0,8.679,8.7109,8.5914,8.6233,717600.0
2009-04-30 13:30:00,10.83,10.89,10.81,10.88,472800.0,8.6233,8.6711,8.6074,8.6631,472800.0
2009-04-30 14:00:00,10.88,10.91,10.84,10.91,332000.0,8.6631,8.687,8.6313,8.687,332000.0
2009-04-30 14:30:00,10.91,10.92,10.83,10.9,350800.0,8.687,8.695,8.6233,8.679,350800.0
2009-04-30 15:00:00,10.91,10.91,10.77,10.82,822000.0,8.687,8.687,8.5755,8.6153,822000.0
2009-04-30 15:30:00,10.81,10.9,10.75,10.75,1337600.0,8.6074,8.679,8.5596,8.5596,1337600.0
2009-05-01 09:30:00,10.75,10.81,10.7,10.79,772800.0,8.5596,8.6074,8.5198,8.5914,772800.0
2009-05-01 10:00:00,10.79,10.84,10.69,10.71,574400.0,8.5914,8.6313,8.5118,8.5277,574400.0
2009-05-01 10:30:00,10.71,10.78,10.7,10.75,502000.0,8.5277,8.5835,8.5198,8.5596,502000.0
2009-05-01 11:00:00,10.75,10.84,10.74,10.79,496000.0,8.5596,8.6313,8.5516,8.5914,496000.0
2009-05-01 11:30:00,10.79,10.79,10.74,10.74,323200.0,8.5914,8.5914,8.5516,8.5516,323200.0
2009-05-01 12:00:00,10.75,10.8,10.73,10.76,283600.0,8.5596,8.5994,8.5437,8.5676,283600.0
2009-05-01 12:30:00,10.75,10.82,10.74,10.81,280400.0,8.5596,8.6153,8.5516,8.6074,280400.0
2009-05-01 13:00:00,10.8,10.85,10.8,10.84,204800.0,8.5994,8.6392,8.5994,8.6313,204800.0
2009-05-01 13:30:00,10.84,10.87,10.82,10.82,236400.0,8.6313,8.6551,8.6153,8.6153,236400.0
2009-05-01 14:00:00,10.83,10.84,10.78,10.78,293600.0,8.6233,8.6313,8.5835,8.5835,293600.0
2009-05-01 14:30:00,10.78,10.8,10.76,10.77,316800.0,8.5835,8.5994,8.5676,8.5755,316800.0
2009-05-01 15:00:00,10.78,10.82,10.7,10.7,382800.0,8.5835,8.6153,8.5198,8.5198,382800.0
2009-05-01 15:30:00,10.7,10.79,10.67,10.77,629600.0,8.5198,8.5914,8.4959,8.5755,629600.0
2009-05-04 09:30:00,10.89,10.94,10.84,10.93,400400.0,8.6711,8.7109,8.6313,8.7029,400400.0
2009-05-04 10:00:00,10.93,11.05,10.93,11.03,411200.0,8.7029,8.7985,8.7029,8.7825,411200.0
2009-05-04 10:30:00,11.03,11.03,10.99,11.0,304800.0,8.7825,8.7825,8.7507,8.7587,304800.0
2009-05-04 11:00:00,11.0,11.06,11.0,11.02,539600.0,8.7587,8.8064,8.7587,8.7746,539600.0
2009-05-04 11:30:00,11.02,11.04,10.99,10.99,498000.0,8.7746,8.7905,8.7507,8.7507,498000.0
2009-05-04 12:00:00,10.99,11.05,10.95,10.96,382000.0,8.7507,8.7985,8.7188,8.7268,382000.0
2009-05-04 12:30:00,10.96,11.0,10.95,10.97,269200.0,8.7268,8.7587,8.7188,8.7348,269200.0
2009-05-04 13:00:00,10.98,11.01,10.97,10.99,220800.0,8.7427,8.7666,8.7348,8.7507,220800.0
2009-05-04 13:30:00,11.0,11.04,11.0,11.03,346800.0,8.7587,8.7905,8.7587,8.7825,346800.0
2009-05-04 14:00:00,11.04,11.06,11.0,11.05,385200.0,8.7905,8.8064,8.7587,8.7985,385200.0
2009-05-04 14:30:00,11.05,11.06,11.01,11.03,437200.0,8.7985,8.8064,8.7666,8.7825,437200.0
2009-05-04 15:00:00,11.03,11.08,11.03,11.06,539600.0,8.7825,8.8223,8.7825,8.8064,539600.0
2009-05-04 15:30:00,11.06,11.2,11.04,11.18,920800.0,8.8064,8.9179,8.7905,8.902,920800.0
2009-05-05 09:30:00,11.14,11.18,11.06,11.09,632800.0,8.8701,8.902,8.8064,8.8303,632800.0
2009-05-05 10:00:00,11.1,11.12,11.04,11.06,992000.0,8.8383,8.8542,8.7905,8.8064,992000.0
2009-05-05 10:30:00,11.05,11.05,10.95,10.95,466800.0,8.7985,8.7985,8.7188,8.7188,466800.0
2009-05-05 11:00:00,10.95,11.0,10.95,10.99,352800.0,8.7188,8.7587,8.7188,8.7507,352800.0
2009-05-05 11:30:00,10.99,11.08,10.99,11.05,561600.0,8.7507,8.8223,8.7507,8.7985,561600.0
2009-05-05 12:00:00,11.05,11.06,11.03,11.04,323200.0,8.7985,8.8064,8.7825,8.7905,323200.0
2009-05-05 12:30:00,11.04,11.04,11.0,11.02,359200.0,8.7905,8.7905,8.7587,8.7746,359200.0
2009-05-05 13:00:00,11.02,11.04,11.0,11.0,573600.0,8.7746,8.7905,8.7587,8.7587,573600.0
2009-05-05 13:30:00,11.0,11.04,10.99,11.02,428400.0,8.7587,8.7905,8.7507,8.7746,428400.0
2009-05-05 14:00:00,11.02,11.05,10.97,10.97,510800.0,8.7746,8.7985,8.7348,8.7348,510800.0
2009-05-05 14:30:00,10.97,11.03,10.96,11.0,839600.0,8.7348,8.7825,8.7268,8.7587,839600.0
2009-05-05 15:00:00,11.0,11.05,10.99,11.03,1010400.0,8.7587,8.7985,8.7507,8.7825,1010400.0
2009-05-05 15:30:00,11.03,11.12,11.03,11.1,2142000.0,8.7825,8.8542,8.7825,8.8383,2142000.0
2009-05-06 09:30:00,11.23,11.29,11.12,11.17,1080400.0,8.9418,8.9896,8.8542,8.894,1080400.0
2009-05-06 10:00:00,11.17,11.18,10.95,10.95,736800.0,8.894,8.902,8.7188,8.7188,736800.0
2009-05-06 10:30:00,10.95,11.05,10.94,11.04,300000.0,8.7188,8.7985,8.7109,8.7905,300000.0
2009-05-06 11:00:00,11.04,11.05,10.99,10.99,356400.0,8.7905,8.7985,8.7507,8.7507,356400.0
2009-05-06 11:30:00,11.0,11.06,10.98,11.05,385600.0,8.7587,8.8064,8.7427,8.7985,385600.0
2009-05-06 12:00:00,11.06,11.13,11.05,11.12,398800.0,8.8064,8.8622,8.7985,8.8542,398800.0
2009-05-06 12:30:00,11.12,11.13,11.06,11.06,262000.0,8.8542,8.8622,8.8064,8.8064,262000.0
2009-05-06 13:00:00,11.06,11.06,10.99,10.99,274400.0,8.8064,8.8064,8.7507,8.7507,274400.0
2009-05-06 13:30:00,10.98,11.09,10.97,11.09,332000.0,8.7427,8.8303,8.7348,8.8303,332000.0
2009-05-06 14:00:00,11.09,11.18,11.08,11.17,304400.0,8.8303,8.902,8.8223,8.894,304400.0
2009-05-06 14:30:00,11.17,11.21,11.13,11.15,615600.0,8.894,8.9259,8.8622,8.8781,615600.0
2009-05-06 15:00:00,11.15,11.17,11.05,11.09,797200.0,8.8781,8.894,8.7985,8.8303,797200.0
2009-05-06 15:30:00,11.09,11.17,11.05,11.15,1428400.0,8.8303,8.894,8.7985,8.8781,1428400.0
2009-05-07 09:30:00,11.34,11.36,11.21,11.22,1864400.0,9.0294,9.0453,8.9259,8.9338,1864400.0
2009-05-07 10:00:00,11.23,11.25,11.06,11.06,1709600.0,8.9418,8.9577,8.8064,8.8064,1709600.0
2009-05-07 10:30:00,11.06,11.09,11.02,11.06,689200.0,8.8064,8.8303,8.7746,8.8064,689200.0
2009-05-07 11:00:00,11.06,11.08,10.96,11.01,465200.0,8.8064,8.8223,8.7268,8.7666,465200.0
2009-05-07 11:30:00,11.01,11.08,10.99,11.07,393200.0,8.7666,8.8223,8.7507,8.8144,393200.0
2009-05-07 12:00:00,11.07,11.08,11.02,11.05,421200.0,8.8144,8.8223,8.7746,8.7985,421200.0
2009-05-07 12:30:00,11.04,11.1,11.04,11.08,340800.0,8.7905,8.8383,8.7905,8.8223,340800.0
2009-05-07 13:00:00,11.08,11.09,10.98,10.99,434400.0,8.8223,8.8303,8.7427,8.7507,434400.0
2009-05-07 13:30:00,10.99,10.99,10.88,10.92,469600.0,8.7507,8.7507,8.6631,8.695,469600.0
2009-05-07 14:00:00,10.91,10.92,10.85,10.88,571200.0,8.687,8.695,8.6392,8.6631,571200.0
2009-05-07 14:30:00,10.89,10.9,10.83,10.87,751200.0,8.6711,8.679,8.6233,8.6551,751200.0
2009-05-07 15:00:00,10.87,10.94,10.85,10.92,725200.0,8.6551,8.7109,8.6392,8.695,725200.0
2009-05-07 15:30:00,10.92,10.96,10.84,10.93,1267600.0,8.695,8.7268,8.6313,8.7029,1267600.0
2009-05-08 09:30:00,11.11,11.27,11.08,11.2,1098400.0,8.8462,8.9736,8.8223,8.9179,1098400.0
2009-05-08 10:00:00,11.2,11.2,10.98,11.02,961600.0,8.9179,8.9179,8.7427,8.7746,961600.0
2009-05-08 10:30:00,11.02,11.06,10.99,11.03,614800.0,8.7746,8.8064,8.7507,8.7825,614800.0
2009-05-08 11:00:00,11.03,11.09,11.03,11.05,498400.0,8.7825,8.8303,8.7825,8.7985,498400.0
2009-05-08 11:30:00,11.05,11.12,11.04,11.12,376000.0,8.7985,8.8542,8.7905,8.8542,376000.0
2009-05-08 12:00:00,11.13,11.2,11.12,11.17,389600.0,8.8622,8.9179,8.8542,8.894,389600.0
2009-05-08 12:30:00,11.16,11.23,11.15,11.22,576400.0,8.886,8.9418,8.8781,8.9338,576400.0
2009-05-08 13:00:00,11.23,11.26,11.19,11.22,868000.0,8.9418,8.9657,8.9099,8.9338,868000.0
2009-05-08 13:30:00,11.22,11.22,11.17,11.18,480000.0,8.9338,8.9338,8.894,8.902,480000.0
2009-05-08 14:00:00,11.18,11.28,11.18,11.27,625600.0,8.902,8.9816,8.902,8.9736,625600.0
2009-05-08 14:30:00,11.27,11.31,11.25,11.26,394400.0,8.9736,9.0055,8.9577,8.9657,394400.0
2009-05-08 15:00:00,11.26,11.28,11.19,11.25,361600.0,8.9657,8.9816,8.9099,8.9577,361600.0
2009-05-08 15:30:00,11.25,11.32,11.21,11.3,1565200.0,8.9577,9.0134,8.9259,8.9975,1565200.0
2009-05-11 09:30:00,11.09,11.11,10.99,11.02,1010400.0,8.8303,8.8462,8.7507,8.7746,1010400.0
2009-05-11 10:00:00,11.01,11.12,11.0,11.08,486400.0,8.7666,8.8542,8.7587,8.8223,486400.0
2009-05-11 10:30:00,11.07,11.16,11.05,11.12,487200.0,8.8144,8.886,8.7985,8.8542,487200.0
2009-05-11 11:00:00,11.12,11.15,11.08,11.1,321200.0,8.8542,8.8781,8.8223,8.8383,321200.0
2009-05-11 11:30:00,11.1,11.11,11.05,11.06,346000.0,8.8383,8.8462,8.7985,8.8064,346000.0
2009-05-11 12:00:00,11.05,11.11,11.03,11.1,391200.0,8.7985,8.8462,8.7825,8.8383,391200.0
2009-05-11 12:30:00,11.09,11.12,11.06,11.07,322800.0,8.8303,8.8542,8.8064,8.8144,322800.0
2009-05-11 13:00:00,11.06,11.1,11.04,11.1,238800.0,8.8064,8.8383,8.7905,8.8383,238800.0
2009-05-11 13:30:00,11.1,11.16,11.08,11.13,280400.0,8.8383,8.886,8.8223,8.8622,280400.0
2009-05-11 14:00:00,11.13,11.13,11.1,11.12,293600.0,8.8622,8.8622,8.8383,8.8542,293600.0
2009-05-11 14:30:00,11.12,11.15,11.1,11.14,433200.0,8.8542,8.8781,8.8383,8.8701,433200.0
2009-05-11 15:00:00,11.13,11.15,11.08,11.11,393200.0,8.8622,8.8781,8.8223,8.8462,393200.0
2009-05-11 15:30:00,11.11,11.11,11.04,11.05,679600.0,8.8462,8.8462,8.7905,8.7985,679600.0
2009-05-12 09:30:00,11.11,11.17,10.93,10.98,881200.0,8.8462,8.894,8.7029,8.7427,881200.0
2009-05-12 10:00:00,10.98,10.99,10.85,10.87,452800.0,8.7427,8.7507,8.6392,8.6551,452800.0
2009-05-12 10:30:00,10.85,10.88,10.79,10.88,528400.0,8.6392,8.6631,8.5914,8.6631,528400.0
2009-05-12 11:00:00,10.88,10.88,10.81,10.82,184000.0,8.6631,8.6631,8.6074,8.6153,184000.0
2009-05-12 11:30:00,10.82,10.86,10.79,10.82,247200.0,8.6153,8.6472,8.5914,8.6153,247200.0
2009-05-12 12:00:00,10.82,10.83,10.73,10.76,259200.0,8.6153,8.6233,8.5437,8.5676,259200.0
2009-05-12 12:30:00,10.76,10.77,10.69,10.69,248800.0,8.5676,8.5755,8.5118,8.5118,248800.0
2009-05-12 13:00:00,10.69,10.75,10.68,10.73,200800.0,8.5118,8.5596,8.5039,8.5437,200800.0
2009-05-12 13:30:00,10.73,10.78,10.72,10.74,188400.0,8.5437,8.5835,8.5357,8.5516,188400.0
2009-05-12 14:00:00,10.73,10.79,10.72,10.76,280000.0,8.5437,8.5914,8.5357,8.5676,280000.0
2009-05-12 14:30:00,10.75,10.92,10.74,10.89,690400.0,8.5596,8.695,8.5516,8.6711,690400.0
2009-05-12 15:00:00,10.9,10.97,10.88,10.94,493200.0,8.679,8.7348,8.6631,8.7109,493200.0
2009-05-12 15:30:00,10.95,10.96,10.86,10.9,1774400.0,8.7188,8.7268,8.6472,8.679,1774400.0
2009-05-13 09:30:00,10.68,10.71,10.56,10.59,886400.0,8.5039,8.5277,8.4083,8.4322,886400.0
2009-05-13 10:00:00,10.58,10.62,10.53,10.62,737600.0,8.4242,8.4561,8.3844,8.4561,737600.0
2009-05-13 10:30:00,10.62,10.62,10.55,10.55,359600.0,8.4561,8.4561,8.4003,8.4003,359600.0
2009-05-13 11:00:00,10.54,10.56,10.52,10.54,349600.0,8.3924,8.4083,8.3765,8.3924,349600.0
2009-05-13 11:30:00,10.54,10.54,10.49,10.49,272800.0,8.3924,8.3924,8.3526,8.3526,272800.0
2009-05-13 12:00:00,10.48,10.53,10.48,10.51,442400.0,8.3446,8.3844,8.3446,8.3685,442400.0
2009-05-13 12:30:00,10.5,10.5,10.43,10.43,242800.0,8.3605,8.3605,8.3048,8.3048,242800.0
2009-05-13 13:00:00,10.43,10.44,10.37,10.38,356000.0,8.3048,8.3128,8.257,8.265,356000.0
2009-05-13 13:30:00,10.38,10.45,10.36,10.45,334400.0,8.265,8.3207,8.2491,8.3207,334400.0
2009-05-13 14:00:00,10.45,10.46,10.35,10.4,502800.0,8.3207,8.3287,8.2411,8.2809,502800.0
2009-05-13 14:30:00,10.4,10.45,10.38,10.44,430000.0,8.2809,8.3207,8.265,8.3128,430000.0
2009-05-13 15:00:00,10.45,10.46,10.38,10.4,462000.0,8.3207,8.3287,8.265,8.2809,462000.0
2009-05-13 15:30:00,10.4,10.43,10.36,10.38,1356800.0,8.2809,8.3048,8.2491,8.265,1356800.0
2009-05-14 09:30:00,10.38,10.47,10.31,10.35,1176400.0,8.265,8.3366,8.2092,8.2411,1176400.0
2009-05-14 10:00:00,10.36,10.49,10.36,10.42,532000.0,8.2491,8.3526,8.2491,8.2968,532000.0
2009-05-14 10:30:00,10.42,10.47,10.42,10.47,384400.0,8.2968,8.3366,8.2968,8.3366,384400.0
2009-05-14 11:00:00,10.47,10.56,10.46,10.54,318400.0,8.3366,8.4083,8.3287,8.3924,318400.0
2009-05-14 11:30:00,10.55,10.56,10.49,10.52,300800.0,8.4003,8.4083,8.3526,8.3765,300800.0
2009-05-14 12:00:00,10.52,10.6,10.52,10.58,288400.0,8.3765,8.4402,8.3765,8.4242,288400.0
2009-05-14 12:30:00,10.58,10.63,10.58,10.59,368400.0,8.4242,8.464,8.4242,8.4322,368400.0
2009-05-14 13:00:00,10.58,10.6,10.54,10.55,291200.0,8.4242,8.4402,8.3924,8.4003,291200.0
2009-05-14 13:30:00,10.55,10.63,10.55,10.59,312400.0,8.4003,8.464,8.4003,8.4322,312400.0
2009-05-14 14:00:00,10.59,10.67,10.59,10.64,335200.0,8.4322,8.4959,8.4322,8.472,335200.0
2009-05-14 14:30:00,10.64,10.69,10.62,10.63,382000.0,8.472,8.5118,8.4561,8.464,382000.0
2009-05-14 15:00:00,10.63,10.65,10.58,10.59,487600.0,8.464,8.48,8.4242,8.4322,487600.0
2009-05-14 15:30:00,10.58,10.6,10.49,10.5,1302800.0,8.4242,8.4402,8.3526,8.3605,1302800.0
2009-05-15 09:30:00,10.47,10.57,10.43,10.52,1013600.0,8.3366,8.4163,8.3048,8.3765,1013600.0
2009-05-15 10:00:00,10.53,10.57,10.48,10.56,498800.0,8.3844,8.4163,8.3446,8.4083,498800.0
2009-05-15 10:30:00,10.56,10.63,10.55,10.6,611600.0,8.4083,8.464,8.4003,8.4402,611600.0
2009-05-15 11:00:00,10.6,10.62,10.55,10.56,395200.0,8.4402,8.4561,8.4003,8.4083,395200.0
2009-05-15 11:30:00,10.56,10.56,10.46,10.46,287600.0,8.4083,8.4083,8.3287,8.3287,287600.0
2009-05-15 12:00:00,10.46,10.5,10.45,10.49,215600.0,8.3287,8.3605,8.3207,8.3526,215600.0
2009-05-15 12:30:00,10.49,10.51,10.47,10.47,418400.0,8.3526,8.3685,8.3366,8.3366,418400.0
2009-05-15 13:00:00,10.47,10.49,10.44,10.45,468800.0,8.3366,8.3526,8.3128,8.3207,468800.0
2009-05-15 13:30:00,10.44,10.45,10.41,10.43,306000.0,8.3128,8.3207,8.2889,8.3048,306000.0
2009-05-15 14:00:00,10.43,10.48,10.41,10.45,383600.0,8.3048,8.3446,8.2889,8.3207,383600.0
2009-05-15 14:30:00,10.44,10.45,10.39,10.42,409600.0,8.3128,8.3207,8.2729,8.2968,409600.0
2009-05-15 15:00:00,10.42,10.48,10.38,10.47,615200.0,8.2968,8.3446,8.265,8.3366,615200.0
2009-05-15 15:30:00,10.47,10.48,10.43,10.47,722000.0,8.3366,8.3446,8.3048,8.3366,722000.0
2009-05-18 09:30:00,10.6,10.69,10.59,10.63,571600.0,8.4402,8.5118,8.4322,8.464,571600.0
2009-05-18 10:00:00,10.63,10.65,10.56,10.63,392400.0,8.464,8.48,8.4083,8.464,392400.0
2009-05-18 10:30:00,10.64,10.73,10.64,10.71,302000.0,8.472,8.5437,8.472,8.5277,302000.0
2009-05-18 11:00:00,10.71,10.72,10.64,10.69,391600.0,8.5277,8.5357,8.472,8.5118,391600.0
2009-05-18 11:30:00,10.69,10.7,10.67,10.67,259200.0,8.5118,8.5198,8.4959,8.4959,259200.0
2009-05-18 12:00:00,10.67,10.72,10.67,10.72,229200.0,8.4959,8.5357,8.4959,8.5357,229200.0
2009-05-18 12:30:00,10.72,10.77,10.71,10.76,223200.0,8.5357,8.5755,8.5277,8.5676,223200.0
2009-05-18 13:00:00,10.76,10.76,10.72,10.74,254800.0,8.5676,8.5676,8.5357,8.5516,254800.0
2009-05-18 13:30:00,10.74,10.75,10.71,10.74,210400.0,8.5516,8.5596,8.5277,8.5516,210400.0
2009-05-18 14:00:00,10.74,10.76,10.72,10.73,282800.0,8.5516,8.5676,8.5357,8.5437,282800.0
2009-05-18 14:30:00,10.73,10.84,10.73,10.83,408800.0,8.5437,8.6313,8.5437,8.6233,408800.0
2009-05-18 15:00:00,10.83,10.83,10.8,10.8,304000.0,8.6233,8.6233,8.5994,8.5994,304000.0
2009-05-18 15:30:00,10.8,10.88,10.79,10.85,552800.0,8.5994,8.6631,8.5914,8.6392,552800.0
2009-05-19 09:30:00,10.84,10.87,10.72,10.72,498000.0,8.6313,8.6551,8.5357,8.5357,498000.0
2009-05-19 10:00:00,10.72,10.83,10.71,10.83,331600.0,8.5357,8.6233,8.5277,8.6233,331600.0
2009-05-19 10:30:00,10.83,10.9,10.82,10.83,404400.0,8.6233,8.679,8.6153,8.6233,404400.0
2009-05-19 11:00:00,10.83,10.85,10.78,10.82,315200.0,8.6233,8.6392,8.5835,8.6153,315200.0
2009-05-19 11:30:00,10.82,10.86,10.81,10.84,369600.0,8.6153,8.6472,8.6074,8.6313,369600.0
2009-05-19 12:00:00,10.84,10.87,10.83,10.87,196800.0,8.6313,8.6551,8.6233,8.6551,196800.0
2009-05-19 12:30:00,10.87,10.87,10.81,10.81,242000.0,8.6551,8.6551,8.6074,8.6074,242000.0
2009-05-19 13:00:00,10.81,10.91,10.81,10.91,293200.0,8.6074,8.687,8.6074,8.687,293200.0
2009-05-19 13:30:00,10.91,10.93,10.88,10.9,275200.0,8.687,8.7029,8.6631,8.679,275200.0
2009-05-19 14:00:00,10.9,10.92,10.86,10.92,217600.0,8.679,8.695,8.6472,8.695,217600.0
2009-05-19 14:30:00,10.92,10.97,10.91,10.93,448800.0,8.695,8.7348,8.687,8.7029,448800.0
2009-05-19 15:00:00,10.93,10.96,10.91,10.93,438800.0,8.7029,8.7268,8.687,8.7029,438800.0
2009-05-19 15:30:00,10.93,10.93,10.81,10.82,881200.0,8.7029,8.7029,8.6074,8.6153,881200.0
2009-05-20 09:30:00,10.93,11.04,10.89,11.03,757200.0,8.7029,8.7905,8.6711,8.7825,757200.0
2009-05-20 10:00:00,11.03,11.13,11.03,11.09,598400.0,8.7825,8.8622,8.7825,8.8303,598400.0
2009-05-20 10:30:00,11.1,11.11,11.06,11.06,344800.0,8.8383,8.8462,8.8064,8.8064,344800.0
2009-05-20 11:00:00,11.06,11.09,11.01,11.02,451200.0,8.8064,8.8303,8.7666,8.7746,451200.0
2009-05-20 11:30:00,11.03,11.05,10.94,10.94,459200.0,8.7825,8.7985,8.7109,8.7109,459200.0
2009-05-20 12:00:00,10.94,10.96,10.93,10.94,364000.0,8.7109,8.7268,8.7029,8.7109,364000.0
2009-05-20 12:30:00,10.94,10.94,10.84,10.84,380800.0,8.7109,8.7109,8.6313,8.6313,380800.0
2009-05-20 13:00:00,10.84,10.88,10.81,10.87,362400.0,8.6313,8.6631,8.6074,8.6551,362400.0
2009-05-20 13:30:00,10.87,10.93,10.86,10.91,311200.0,8.6551,8.7029,8.6472,8.687,311200.0
2009-05-20 14:00:00,10.92,10.95,10.85,10.92,619600.0,8.695,8.7188,8.6392,8.695,619600.0
2009-05-20 14:30:00,10.92,10.94,10.86,10.9,505600.0,8.695,8.7109,8.6472,8.679,505600.0
2009-05-20 15:00:00,10.9,10.9,10.78,10.79,626000.0,8.679,8.679,8.5835,8.5914,626000.0
2009-05-20 15:30:00,10.79,10.8,10.71,10.73,761200.0,8.5914,8.5994,8.5277,8.5437,761200.0
2009-05-21 09:30:00,10.58,10.68,10.55,10.59,669600.0,8.4242,8.5039,8.4003,8.4322,669600.0
2009-05-21 10:00:00,10.6,10.65,10.51,10.52,514400.0,8.4402,8.48,8.3685,8.3765,514400.0
2009-05-21 10:30:00,10.52,10.57,10.48,10.49,299200.0,8.3765,8.4163,8.3446,8.3526,299200.0
2009-05-21 11:00:00,10.48,10.51,10.46,10.5,196400.0,8.3446,8.3685,8.3287,8.3605,196400.0
2009-05-21 11:30:00,10.49,10.58,10.49,10.57,140000.0,8.3526,8.4242,8.3526,8.4163,140000.0
2009-05-21 12:00:00,10.57,10.58,10.49,10.5,304000.0,8.4163,8.4242,8.3526,8.3605,304000.0
2009-05-21 12:30:00,10.5,10.55,10.5,10.53,226400.0,8.3605,8.4003,8.3605,8.3844,226400.0
2009-05-21 13:00:00,10.53,10.56,10.49,10.5,152400.0,8.3844,8.4083,8.3526,8.3605,152400.0
2009-05-21 13:30:00,10.5,10.52,10.47,10.49,201200.0,8.3605,8.3765,8.3366,8.3526,201200.0
2009-05-21 14:00:00,10.49,10.52,10.41,10.44,284400.0,8.3526,8.3765,8.2889,8.3128,284400.0
2009-05-21 14:30:00,10.43,10.47,10.39,10.45,461600.0,8.3048,8.3366,8.2729,8.3207,461600.0
2009-05-21 15:00:00,10.45,10.49,10.44,10.47,498000.0,8.3207,8.3526,8.3128,8.3366,498000.0
2009-05-21 15:30:00,10.48,10.59,10.48,10.57,826400.0,8.3446,8.4322,8.3446,8.4163,826400.0
2009-05-22 09:30:00,10.62,10.66,10.46,10.53,617600.0,8.4561,8.4879,8.3287,8.3844,617600.0
2009-05-22 10:00:00,10.53,10.61,10.49,10.58,557200.0,8.3844,8.4481,8.3526,8.4242,557200.0
2009-05-22 10:30:00,10.57,10.61,10.52,10.59,261200.0,8.4163,8.4481,8.3765,8.4322,261200.0
2009-05-22 11:00:00,10.59,10.61,10.56,10.57,324400.0,8.4322,8.4481,8.4083,8.4163,324400.0
2009-05-22 11:30:00,10.58,10.59,10.54,10.55,473600.0,8.4242,8.4322,8.3924,8.4003,473600.0
2009-05-22 12:00:00,10.55,10.58,10.51,10.51,250800.0,8.4003,8.4242,8.3685,8.3685,250800.0
2009-05-22 12:30:00,10.51,10.56,10.49,10.56,290400.0,8.3685,8.4083,8.3526,8.4083,290400.0
2009-05-22 13:00:00,10.56,10.58,10.54,10.55,275600.0,8.4083,8.4242,8.3924,8.4003,275600.0
2009-05-22 13:30:00,10.55,10.56,10.49,10.54,350000.0,8.4003,8.4083,8.3526,8.3924,350000.0
2009-05-22 14:00:00,10.54,10.55,10.53,10.54,263200.0,8.3924,8.4003,8.3844,8.3924,263200.0
2009-05-22 14:30:00,10.54,10.59,10.53,10.59,284000.0,8.3924,8.4322,8.3844,8.4322,284000.0
2009-05-22 15:00:00,10.59,10.6,10.52,10.53,258400.0,8.4322,8.4402,8.3765,8.3844,258400.0
2009-05-22 15:30:00,10.53,10.58,10.45,10.47,492400.0,8.3844,8.4242,8.3207,8.3366,492400.0
2009-05-26 09:30:00,10.36,10.58,10.34,10.57,917200.0,8.2491,8.4242,8.2331,8.4163,917200.0
2009-05-26 10:00:00,10.58,10.83,10.58,10.76,1173200.0,8.4242,8.6233,8.4242,8.5676,1173200.0
2009-05-26 10:30:00,10.77,10.85,10.77,10.82,707200.0,8.5755,8.6392,8.5755,8.6153,707200.0
2009-05-26 11:00:00,10.83,10.85,10.8,10.85,324400.0,8.6233,8.6392,8.5994,8.6392,324400.0
2009-05-26 11:30:00,10.85,10.92,10.83,10.91,536400.0,8.6392,8.695,8.6233,8.687,536400.0
2009-05-26 12:00:00,10.92,10.94,10.88,10.93,264800.0,8.695,8.7109,8.6631,8.7029,264800.0
2009-05-26 12:30:00,10.93,10.97,10.91,10.96,202400.0,8.7029,8.7348,8.687,8.7268,202400.0
2009-05-26 13:00:00,10.97,10.97,10.93,10.95,340400.0,8.7348,8.7348,8.7029,8.7188,340400.0
2009-05-26 13:30:00,10.95,10.97,10.94,10.96,298400.0,8.7188,8.7348,8.7109,8.7268,298400.0
2009-05-26 14:00:00,10.97,11.01,10.94,10.95,699200.0,8.7348,8.7666,8.7109,8.7188,699200.0
2009-05-26 14:30:00,10.95,10.98,10.91,10.91,518800.0,8.7188,8.7427,8.687,8.687,518800.0
2009-05-26 15:00:00,10.91,10.95,10.88,10.91,1027200.0,8.687,8.7188,8.6631,8.687,1027200.0
2009-05-26 15:30:00,10.9,10.98,10.88,10.97,1058800.0,8.679,8.7427,8.6631,8.7348,1058800.0
2009-05-27 09:30:00,10.91,10.98,10.85,10.98,466400.0,8.687,8.7427,8.6392,8.7427,466400.0
2009-05-27 10:00:00,10.98,11.02,10.88,10.96,623600.0,8.7427,8.7746,8.6631,8.7268,623600.0
2009-05-27 10:30:00,10.96,10.99,10.93,10.97,491200.0,8.7268,8.7507,8.7029,8.7348,491200.0
2009-05-27 11:00:00,10.97,10.99,10.93,10.98,357200.0,8.7348,8.7507,8.7029,8.7427,357200.0
2009-05-27 11:30:00,10.97,11.01,10.97,10.99,400000.0,8.7348,8.7666,8.7348,8.7507,400000.0
2009-05-27 12:00:00,10.99,11.02,10.97,10.97,325200.0,8.7507,8.7746,8.7348,8.7348,325200.0
2009-05-27 12:30:00,10.97,10.98,10.92,10.92,436400.0,8.7348,8.7427,8.695,8.695,436400.0
2009-05-27 13:00:00,10.93,10.97,10.92,10.95,326800.0,8.7029,8.7348,8.695,8.7188,326800.0
2009-05-27 13:30:00,10.95,10.95,10.8,10.84,759600.0,8.7188,8.7188,8.5994,8.6313,759600.0
2009-05-27 14:00:00,10.84,10.84,10.78,10.81,535200.0,8.6313,8.6313,8.5835,8.6074,535200.0
2009-05-27 14:30:00,10.81,10.88,10.79,10.83,585600.0,8.6074,8.6631,8.5914,8.6233,585600.0
2009-05-27 15:00:00,10.83,10.86,10.74,10.76,706800.0,8.6233,8.6472,8.5516,8.5676,706800.0
2009-05-27 15:30:00,10.76,10.79,10.72,10.74,1009600.0,8.5676,8.5914,8.5357,8.5516,1009600.0
2009-05-28 09:30:00,10.81,10.88,10.73,10.74,734800.0,8.6074,8.6631,8.5437,8.5516,734800.0
2009-05-28 10:00:00,10.74,10.74,10.51,10.57,548400.0,8.5516,8.5516,8.3685,8.4163,548400.0
2009-05-28 10:30:00,10.57,10.65,10.55,10.65,435600.0,8.4163,8.48,8.4003,8.48,435600.0
2009-05-28 11:00:00,10.65,10.71,10.63,10.66,292000.0,8.48,8.5277,8.464,8.4879,292000.0
2009-05-28 11:30:00,10.66,10.72,10.65,10.71,206400.0,8.4879,8.5357,8.48,8.5277,206400.0
2009-05-28 12:00:00,10.71,10.71,10.59,10.6,304000.0,8.5277,8.5277,8.4322,8.4402,304000.0
2009-05-28 12:30:00,10.59,10.62,10.57,10.58,162400.0,8.4322,8.4561,8.4163,8.4242,162400.0
2009-05-28 13:00:00,10.58,10.77,10.58,10.73,382800.0,8.4242,8.5755,8.4242,8.5437,382800.0
2009-05-28 13:30:00,10.73,10.76,10.66,10.7,377600.0,8.5437,8.5676,8.4879,8.5198,377600.0
2009-05-28 14:00:00,10.7,10.78,10.69,10.76,368800.0,8.5198,8.5835,8.5118,8.5676,368800.0
2009-05-28 14:30:00,10.77,10.82,10.74,10.77,490800.0,8.5755,8.6153,8.5516,8.5755,490800.0
2009-05-28 15:00:00,10.78,10.79,10.7,10.74,340000.0,8.5835,8.5914,8.5198,8.5516,340000.0
2009-05-28 15:30:00,10.74,10.79,10.72,10.75,871600.0,8.5516,8.5914,8.5357,8.5596,871600.0
2009-05-29 09:30:00,10.8,10.86,10.72,10.81,765600.0,8.5994,8.6472,8.5357,8.6074,765600.0
2009-05-29 10:00:00,10.81,10.88,10.79,10.87,570800.0,8.6074,8.6631,8.5914,8.6551,570800.0
2009-05-29 10:30:00,10.87,10.87,10.81,10.84,412400.0,8.6551,8.6551,8.6074,8.6313,412400.0
2009-05-29 11:00:00,10.83,10.85,10.75,10.75,376000.0,8.6233,8.6392,8.5596,8.5596,376000.0
2009-05-29 11:30:00,10.75,10.79,10.74,10.75,292800.0,8.5596,8.5914,8.5516,8.5596,292800.0
2009-05-29 12:00:00,10.75,10.81,10.75,10.81,226800.0,8.5596,8.6074,8.5596,8.6074,226800.0
2009-05-29 12:30:00,10.81,10.81,10.78,10.81,582400.0,8.6074,8.6074,8.5835,8.6074,582400.0
2009-05-29 13:00:00,10.81,10.84,10.81,10.83,318800.0,8.6074,8.6313,8.6074,8.6233,318800.0
2009-05-29 13:30:00,10.83,10.86,10.81,10.83,339600.0,8.6233,8.6472,8.6074,8.6233,339600.0
2009-05-29 14:00:00,10.82,10.85,10.81,10.82,226000.0,8.6153,8.6392,8.6074,8.6153,226000.0
2009-05-29 14:30:00,10.83,10.83,10.78,10.81,295200.0,8.6233,8.6233,8.5835,8.6074,295200.0
2009-05-29 15:00:00,10.81,10.86,10.8,10.85,399600.0,8.6074,8.6472,8.5994,8.6392,399600.0
2009-05-29 15:30:00,10.85,10.94,10.82,10.93,843200.0,8.6392,8.7109,8.6153,8.7029,843200.0
2009-06-01 09:30:00,11.19,11.29,11.14,11.26,864400.0,8.9099,8.9896,8.8701,8.9657,864400.0
2009-06-01 10:00:00,11.27,11.42,11.26,11.39,638800.0,8.9736,9.0931,8.9657,9.0692,638800.0
2009-06-01 10:30:00,11.39,11.41,11.37,11.38,284000.0,9.0692,9.0851,9.0533,9.0612,284000.0
2009-06-01 11:00:00,11.38,11.42,11.38,11.41,412800.0,9.0612,9.0931,9.0612,9.0851,412800.0
2009-06-01 11:30:00,11.42,11.43,11.39,11.42,424400.0,9.0931,9.101,9.0692,9.0931,424400.0
2009-06-01 12:00:00,11.41,11.44,11.41,11.44,328000.0,9.0851,9.109,9.0851,9.109,328000.0
2009-06-01 12:30:00,11.44,11.46,11.4,11.41,352800.0,9.109,9.1249,9.0771,9.0851,352800.0
2009-06-01 13:00:00,11.4,11.42,11.4,11.42,448400.0,9.0771,9.0931,9.0771,9.0931,448400.0
2009-06-01 13:30:00,11.42,11.45,11.4,11.44,385600.0,9.0931,9.117,9.0771,9.109,385600.0
2009-06-01 14:00:00,11.44,11.45,11.4,11.42,428800.0,9.109,9.117,9.0771,9.0931,428800.0
2009-06-01 14:30:00,11.42,11.43,11.36,11.38,508400.0,9.0931,9.101,9.0453,9.0612,508400.0
2009-06-01 15:00:00,11.38,11.39,11.31,11.37,679600.0,9.0612,9.0692,9.0055,9.0533,679600.0
2009-06-01 15:30:00,11.37,11.43,11.36,11.4,1090800.0,9.0533,9.101,9.0453,9.0771,1090800.0
2009-06-02 09:30:00,11.35,11.43,11.29,11.41,537600.0,9.0373,9.101,8.9896,9.0851,537600.0
2009-06-02 10:00:00,11.42,11.51,11.42,11.49,891200.0,9.0931,9.1647,9.0931,9.1488,891200.0
2009-06-02 10:30:00,11.5,11.53,11.46,11.48,534800.0,9.1568,9.1807,9.1249,9.1408,534800.0
2009-06-02 11:00:00,11.49,11.52,11.47,11.49,506000.0,9.1488,9.1727,9.1329,9.1488,506000.0
2009-06-02 11:30:00,11.49,11.49,11.44,11.48,340800.0,9.1488,9.1488,9.109,9.1408,340800.0
2009-06-02 12:00:00,11.48,11.5,11.43,11.43,482000.0,9.1408,9.1568,9.101,9.101,482000.0
2009-06-02 12:30:00,11.44,11.51,11.43,11.5,242800.0,9.109,9.1647,9.101,9.1568,242800.0
2009-06-02 13:00:00,11.5,11.53,11.49,11.53,368400.0,9.1568,9.1807,9.1488,9.1807,368400.0
2009-06-02 13:30:00,11.54,11.56,11.53,11.55,281600.0,9.1886,9.2045,9.1807,9.1966,281600.0
2009-06-02 14:00:00,11.56,11.59,11.51,11.58,527600.0,9.2045,9.2284,9.1647,9.2205,527600.0
2009-06-02 14:30:00,11.58,11.59,11.54,11.54,408400.0,9.2205,9.2284,9.1886,9.1886,408400.0
2009-06-02 15:00:00,11.55,11.58,11.53,11.54,994000.0,9.1966,9.2205,9.1807,9.1886,994000.0
2009-06-02 15:30:00,11.53,11.57,11.52,11.53,1166000.0,9.1807,9.2125,9.1727,9.1807,1166000.0
2009-06-03 09:30:00,11.42,11.47,11.39,11.42,487200.0,9.0931,9.1329,9.0692,9.0931,487200.0
2009-06-03 10:00:00,11.42,11.42,11.36,11.4,445600.0,9.0931,9.0931,9.0453,9.0771,445600.0
2009-06-03 10:30:00,11.4,11.41,11.37,11.41,351600.0,9.0771,9.0851,9.0533,9.0851,351600.0
2009-06-03 11:00:00,11.41,11.41,11.37,11.39,272800.0,9.0851,9.0851,9.0533,9.0692,272800.0
2009-06-03 11:30:00,11.39,11.42,11.37,11.38,478800.0,9.0692,9.0931,9.0533,9.0612,478800.0
2009-06-03 12:00:00,11.37,11.38,11.35,11.35,326000.0,9.0533,9.0612,9.0373,9.0373,326000.0
2009-06-03 12:30:00,11.35,11.36,11.33,11.34,384400.0,9.0373,9.0453,9.0214,9.0294,384400.0
2009-06-03 13:00:00,11.33,11.34,11.31,11.31,334400.0,9.0214,9.0294,9.0055,9.0055,334400.0
2009-06-03 13:30:00,11.31,11.32,11.29,11.31,431600.0,9.0055,9.0134,8.9896,9.0055,431600.0
2009-06-03 14:00:00,11.31,11.34,11.31,11.31,847600.0,9.0055,9.0294,9.0055,9.0055,847600.0
2009-06-03 14:30:00,11.31,11.38,11.3,11.36,418400.0,9.0055,9.0612,8.9975,9.0453,418400.0
2009-06-03 15:00:00,11.36,11.37,11.32,11.32,347200.0,9.0453,9.0533,9.0134,9.0134,347200.0
2009-06-03 15:30:00,11.31,11.43,11.31,11.43,1047200.0,9.0055,9.101,9.0055,9.101,1047200.0
2009-06-04 09:30:00,11.49,11.5,11.38,11.42,595600.0,9.1488,9.1568,9.0612,9.0931,595600.0
2009-06-04 10:00:00,11.42,11.43,11.34,11.41,500800.0,9.0931,9.101,9.0294,9.0851,500800.0
2009-06-04 10:30:00,11.42,11.51,11.4,11.51,343200.0,9.0931,9.1647,9.0771,9.1647,343200.0
2009-06-04 11:00:00,11.51,11.51,11.47,11.48,334800.0,9.1647,9.1647,9.1329,9.1408,334800.0
2009-06-04 11:30:00,11.48,11.49,11.46,11.46,182800.0,9.1408,9.1488,9.1249,9.1249,182800.0
2009-06-04 12:00:00,11.47,11.48,11.44,11.48,286000.0,9.1329,9.1408,9.109,9.1408,286000.0
2009-06-04 12:30:00,11.48,11.52,11.47,11.51,202400.0,9.1408,9.1727,9.1329,9.1647,202400.0
2009-06-04 13:00:00,11.51,11.58,11.51,11.56,218400.0,9.1647,9.2205,9.1647,9.2045,218400.0
2009-06-04 13:30:00,11.56,11.6,11.56,11.58,324800.0,9.2045,9.2364,9.2045,9.2205,324800.0
2009-06-04 14:00:00,11.59,11.6,11.57,11.59,454400.0,9.2284,9.2364,9.2125,9.2284,454400.0
2009-06-04 14:30:00,11.59,11.6,11.55,11.55,591200.0,9.2284,9.2364,9.1966,9.1966,591200.0
2009-06-04 15:00:00,11.55,11.59,11.53,11.58,480000.0,9.1966,9.2284,9.1807,9.2205,480000.0
2009-06-04 15:30:00,11.57,11.62,11.54,11.62,1303600.0,9.2125,9.2523,9.1886,9.2523,1303600.0
2009-06-05 09:30:00,11.72,11.73,11.59,11.65,1055600.0,9.3319,9.3399,9.2284,9.2762,1055600.0
2009-06-05 10:00:00,11.64,11.65,11.5,11.58,791600.0,9.2682,9.2762,9.1568,9.2205,791600.0
2009-06-05 10:30:00,11.57,11.62,11.55,11.61,783600.0,9.2125,9.2523,9.1966,9.2444,783600.0
2009-06-05 11:00:00,11.61,11.66,11.61,11.62,351600.0,9.2444,9.2842,9.2444,9.2523,351600.0
2009-06-05 11:30:00,11.62,11.65,11.59,11.64,384800.0,9.2523,9.2762,9.2284,9.2682,384800.0
2009-06-05 12:00:00,11.63,11.67,11.61,11.66,434000.0,9.2603,9.2921,9.2444,9.2842,434000.0
2009-06-05 12:30:00,11.66,11.67,11.64,11.66,316400.0,9.2842,9.2921,9.2682,9.2842,316400.0
2009-06-05 13:00:00,11.66,11.66,11.61,11.62,398800.0,9.2842,9.2842,9.2444,9.2523,398800.0
2009-06-05 13:30:00,11.62,11.64,11.58,11.59,291600.0,9.2523,9.2682,9.2205,9.2284,291600.0
2009-06-05 14:00:00,11.59,11.59,11.49,11.52,508400.0,9.2284,9.2284,9.1488,9.1727,508400.0
2009-06-05 14:30:00,11.51,11.55,11.48,11.54,452400.0,9.1647,9.1966,9.1408,9.1886,452400.0
2009-06-05 15:00:00,11.54,11.58,11.51,11.54,719600.0,9.1886,9.2205,9.1647,9.1886,719600.0
2009-06-05 15:30:00,11.54,11.62,11.54,11.58,520400.0,9.1886,9.2523,9.1886,9.2205,520400.0
2009-06-08 09:30:00,11.5,11.53,11.38,11.4,501600.0,9.1568,9.1807,9.0612,9.0771,501600.0
2009-06-08 10:00:00,11.4,11.43,11.35,11.39,403200.0,9.0771,9.101,9.0373,9.0692,403200.0
2009-06-08 10:30:00,11.39,11.46,11.39,11.43,307200.0,9.0692,9.1249,9.0692,9.101,307200.0
2009-06-08 11:00:00,11.43,11.44,11.38,11.39,359200.0,9.101,9.109,9.0612,9.0692,359200.0
2009-06-08 11:30:00,11.39,11.4,11.36,11.38,434400.0,9.0692,9.0771,9.0453,9.0612,434400.0
2009-06-08 12:00:00,11.39,11.4,11.35,11.37,403200.0,9.0692,9.0771,9.0373,9.0533,403200.0
2009-06-08 12:30:00,11.37,11.4,11.35,11.37,270400.0,9.0533,9.0771,9.0373,9.0533,270400.0
2009-06-08 13:00:00,11.37,11.4,11.37,11.39,385600.0,9.0533,9.0771,9.0533,9.0692,385600.0
2009-06-08 13:30:00,11.39,11.43,11.38,11.41,292000.0,9.0692,9.101,9.0612,9.0851,292000.0
2009-06-08 14:00:00,11.41,11.42,11.38,11.4,267200.0,9.0851,9.0931,9.0612,9.0771,267200.0
2009-06-08 14:30:00,11.4,11.42,11.37,11.42,518400.0,9.0771,9.0931,9.0533,9.0931,518400.0
2009-06-08 15:00:00,11.42,11.54,11.41,11.54,694000.0,9.0931,9.1886,9.0851,9.1886,694000.0
2009-06-08 15:30:00,11.54,11.62,11.47,11.49,1270000.0,9.1886,9.2523,9.1329,9.1488,1270000.0
2009-06-09 09:30:00,11.53,11.58,11.49,11.49,651600.0,9.1807,9.2205,9.1488,9.1488,651600.0
2009-06-09 10:00:00,11.49,11.53,11.47,11.5,274400.0,9.1488,9.1807,9.1329,9.1568,274400.0
2009-06-09 10:30:00,11.5,11.54,11.47,11.49,308400.0,9.1568,9.1886,9.1329,9.1488,308400.0
2009-06-09 11:00:00,11.49,11.51,11.47,11.49,226800.0,9.1488,9.1647,9.1329,9.1488,226800.0
2009-06-09 11:30:00,11.49,11.52,11.49,11.51,150000.0,9.1488,9.1727,9.1488,9.1647,150000.0
2009-06-09 12:00:00,11.51,11.55,11.5,11.55,274800.0,9.1647,9.1966,9.1568,9.1966,274800.0
2009-06-09 12:30:00,11.55,11.56,11.53,11.55,317600.0,9.1966,9.2045,9.1807,9.1966,317600.0
2009-06-09 13:00:00,11.55,11.57,11.53,11.56,367200.0,9.1966,9.2125,9.1807,9.2045,367200.0
2009-06-09 13:30:00,11.56,11.59,11.54,11.58,356400.0,9.2045,9.2284,9.1886,9.2205,356400.0
2009-06-09 14:00:00,11.59,11.61,11.57,11.6,440800.0,9.2284,9.2444,9.2125,9.2364,440800.0
2009-06-09 14:30:00,11.61,11.62,11.56,11.58,514800.0,9.2444,9.2523,9.2045,9.2205,514800.0
2009-06-09 15:00:00,11.58,11.6,11.55,11.56,544400.0,9.2205,9.2364,9.1966,9.2045,544400.0
2009-06-09 15:30:00,11.56,11.58,11.53,11.54,530800.0,9.2045,9.2205,9.1807,9.1886,530800.0
2009-06-10 09:30:00,11.65,11.66,11.45,11.49,479200.0,9.2762,9.2842,9.117,9.1488,479200.0
2009-06-10 10:00:00,11.49,11.49,11.37,11.4,454400.0,9.1488,9.1488,9.0533,9.0771,454400.0
2009-06-10 10:30:00,11.4,11.42,11.34,11.37,503200.0,9.0771,9.0931,9.0294,9.0533,503200.0
2009-06-10 11:00:00,11.37,11.38,11.32,11.38,369200.0,9.0533,9.0612,9.0134,9.0612,369200.0
2009-06-10 11:30:00,11.38,11.4,11.38,11.39,172800.0,9.0612,9.0771,9.0612,9.0692,172800.0
2009-06-10 12:00:00,11.39,11.46,11.38,11.43,328000.0,9.0692,9.1249,9.0612,9.101,328000.0
2009-06-10 12:30:00,11.44,11.44,11.4,11.41,252400.0,9.109,9.109,9.0771,9.0851,252400.0
2009-06-10 13:00:00,11.41,11.42,11.31,11.31,367600.0,9.0851,9.0931,9.0055,9.0055,367600.0
2009-06-10 13:30:00,11.31,11.31,11.26,11.3,327600.0,9.0055,9.0055,8.9657,8.9975,327600.0
2009-06-10 14:00:00,11.29,11.34,11.26,11.32,389600.0,8.9896,9.0294,8.9657,9.0134,389600.0
2009-06-10 14:30:00,11.32,11.42,11.3,11.4,421600.0,9.0134,9.0931,8.9975,9.0771,421600.0
2009-06-10 15:00:00,11.4,11.4,11.34,11.34,511200.0,9.0771,9.0771,9.0294,9.0294,511200.0
2009-06-10 15:30:00,11.35,11.47,11.35,11.46,645200.0,9.0373,9.1329,9.0373,9.1249,645200.0
2009-06-11 09:30:00,11.48,11.61,11.48,11.55,478800.0,9.1408,9.2444,9.1408,9.1966,478800.0
2009-06-11 10:00:00,11.56,11.6,11.53,11.56,436400.0,9.2045,9.2364,9.1807,9.2045,436400.0
2009-06-11 10:30:00,11.56,11.58,11.53,11.53,354800.0,9.2045,9.2205,9.1807,9.1807,354800.0
2009-06-11 11:00:00,11.52,11.53,11.49,11.53,314000.0,9.1727,9.1807,9.1488,9.1807,314000.0
2009-06-11 11:30:00,11.53,11.53,11.5,11.51,451600.0,9.1807,9.1807,9.1568,9.1647,451600.0
2009-06-11 12:00:00,11.51,11.51,11.47,11.48,593200.0,9.1647,9.1647,9.1329,9.1408,593200.0
2009-06-11 12:30:00,11.48,11.52,11.47,11.52,816000.0,9.1408,9.1727,9.1329,9.1727,816000.0
2009-06-11 13:00:00,11.52,11.6,11.52,11.59,772800.0,9.1727,9.2364,9.1727,9.2284,772800.0
2009-06-11 13:30:00,11.6,11.62,11.56,11.58,408400.0,9.2364,9.2523,9.2045,9.2205,408400.0
2009-06-11 14:00:00,11.58,11.58,11.53,11.55,560400.0,9.2205,9.2205,9.1807,9.1966,560400.0
2009-06-11 14:30:00,11.55,11.56,11.52,11.55,562800.0,9.1966,9.2045,9.1727,9.1966,562800.0
2009-06-11 15:00:00,11.55,11.56,11.51,11.51,316800.0,9.1966,9.2045,9.1647,9.1647,316800.0
2009-06-11 15:30:00,11.51,11.53,11.42,11.42,977600.0,9.1647,9.1807,9.0931,9.0931,977600.0
2009-06-12 09:30:00,11.34,11.38,11.3,11.31,474400.0,9.0294,9.0612,8.9975,9.0055,474400.0
2009-06-12 10:00:00,11.31,11.35,11.27,11.31,357600.0,9.0055,9.0373,8.9736,9.0055,357600.0
2009-06-12 10:30:00,11.3,11.36,11.29,11.33,356000.0,8.9975,9.0453,8.9896,9.0214,356000.0
2009-06-12 11:00:00,11.33,11.34,11.31,11.31,171600.0,9.0214,9.0294,9.0055,9.0055,171600.0
2009-06-12 11:30:00,11.31,11.32,11.28,11.3,326800.0,9.0055,9.0134,8.9816,8.9975,326800.0
2009-06-12 12:00:00,11.3,11.34,11.3,11.33,274000.0,8.9975,9.0294,8.9975,9.0214,274000.0
2009-06-12 12:30:00,11.33,11.34,11.3,11.34,321200.0,9.0214,9.0294,8.9975,9.0294,321200.0
2009-06-12 13:00:00,11.34,11.35,11.31,11.32,323200.0,9.0294,9.0373,9.0055,9.0134,323200.0
2009-06-12 13:30:00,11.33,11.36,11.32,11.36,316800.0,9.0214,9.0453,9.0134,9.0453,316800.0
2009-06-12 14:00:00,11.36,11.37,11.34,11.36,681200.0,9.0453,9.0533,9.0294,9.0453,681200.0
2009-06-12 14:30:00,11.37,11.45,11.36,11.42,458400.0,9.0533,9.117,9.0453,9.0931,458400.0
2009-06-12 15:00:00,11.43,11.44,11.41,11.42,281200.0,9.101,9.109,9.0851,9.0931,281200.0
2009-06-12 15:30:00,11.42,11.45,11.37,11.44,457200.0,9.0931,9.117,9.0533,9.109,457200.0
2009-06-15 09:30:00,11.28,11.3,11.1,11.15,591600.0,8.9816,8.9975,8.8383,8.8781,591600.0
2009-06-15 10:00:00,11.14,11.15,11.11,11.12,280800.0,8.8701,8.8781,8.8462,8.8542,280800.0
2009-06-15 10:30:00,11.11,11.11,11.01,11.05,522000.0,8.8462,8.8462,8.7666,8.7985,522000.0
2009-06-15 11:00:00,11.05,11.06,11.02,11.04,339200.0,8.7985,8.8064,8.7746,8.7905,339200.0
2009-06-15 11:30:00,11.04,11.09,11.03,11.06,299600.0,8.7905,8.8303,8.7825,8.8064,299600.0
2009-06-15 12:00:00,11.06,11.06,11.03,11.03,293200.0,8.8064,8.8064,8.7825,8.7825,293200.0
2009-06-15 12:30:00,11.03,11.09,11.03,11.09,323200.0,8.7825,8.8303,8.7825,8.8303,323200.0
2009-06-15 13:00:00,11.08,11.09,11.04,11.05,446400.0,8.8223,8.8303,8.7905,8.7985,446400.0
2009-06-15 13:30:00,11.05,11.07,11.02,11.06,376400.0,8.7985,8.8144,8.7746,8.8064,376400.0
2009-06-15 14:00:00,11.06,11.09,11.05,11.08,404800.0,8.8064,8.8303,8.7985,8.8223,404800.0
2009-06-15 14:30:00,11.08,11.08,11.04,11.06,502400.0,8.8223,8.8223,8.7905,8.8064,502400.0
2009-06-15 15:00:00,11.07,11.12,11.05,11.1,514800.0,8.8144,8.8542,8.7985,8.8383,514800.0
2009-06-15 15:30:00,11.11,11.15,11.09,11.15,634800.0,8.8462,8.8781,8.8303,8.8781,634800.0
2009-06-16 09:30:00,11.24,11.24,11.18,11.2,483200.0,8.9497,8.9497,8.902,8.9179,483200.0
2009-06-16 10:00:00,11.2,11.24,11.15,11.17,414000.0,8.9179,8.9497,8.8781,8.894,414000.0
2009-06-16 10:30:00,11.17,11.19,11.15,11.17,377600.0,8.894,8.9099,8.8781,8.894,377600.0
2009-06-16 11:00:00,11.17,11.2,11.15,11.16,232000.0,8.894,8.9179,8.8781,8.886,232000.0
2009-06-16 11:30:00,11.16,11.16,11.1,11.1,397600.0,8.886,8.886,8.8383,8.8383,397600.0
2009-06-16 12:00:00,11.1,11.11,11.08,11.11,215600.0,8.8383,8.8462,8.8223,8.8462,215600.0
2009-06-16 12:30:00,11.1,11.1,10.94,10.96,688400.0,8.8383,8.8383,8.7109,8.7268,688400.0
2009-06-16 13:00:00,10.96,10.97,10.93,10.97,418800.0,8.7268,8.7348,8.7029,8.7348,418800.0
2009-06-16 13:30:00,10.96,11.0,10.96,10.98,347600.0,8.7268,8.7587,8.7268,8.7427,347600.0
2009-06-16 14:00:00,10.97,10.97,10.92,10.93,582400.0,8.7348,8.7348,8.695,8.7029,582400.0
2009-06-16 14:30:00,10.92,10.98,10.91,10.97,575200.0,8.695,8.7427,8.687,8.7348,575200.0
2009-06-16 15:00:00,10.98,10.99,10.94,10.97,642400.0,8.7427,8.7507,8.7109,8.7348,642400.0
2009-06-16 15:30:00,10.97,11.02,10.94,10.94,894800.0,8.7348,8.7746,8.7109,8.7109,894800.0
2009-06-17 09:30:00,10.94,11.0,10.84,10.85,704800.0,8.7109,8.7587,8.6313,8.6392,704800.0
2009-06-17 10:00:00,10.85,10.96,10.83,10.93,570800.0,8.6392,8.7268,8.6233,8.7029,570800.0
2009-06-17 10:30:00,10.92,10.96,10.86,10.95,589200.0,8.695,8.7268,8.6472,8.7188,589200.0
2009-06-17 11:00:00,10.95,11.02,10.95,11.0,354000.0,8.7188,8.7746,8.7188,8.7587,354000.0
2009-06-17 11:30:00,11.0,11.03,10.98,11.01,387600.0,8.7587,8.7825,8.7427,8.7666,387600.0
2009-06-17 12:00:00,11.01,11.09,11.01,11.06,463600.0,8.7666,8.8303,8.7666,8.8064,463600.0
2009-06-17 12:30:00,11.06,11.06,11.01,11.03,367600.0,8.8064,8.8064,8.7666,8.7825,367600.0
2009-06-17 13:00:00,11.03,11.08,11.01,11.08,271600.0,8.7825,8.8223,8.7666,8.8223,271600.0
2009-06-17 13:30:00,11.08,11.15,11.08,11.11,435600.0,8.8223,8.8781,8.8223,8.8462,435600.0
2009-06-17 14:00:00,11.11,11.13,11.08,11.13,403200.0,8.8462,8.8622,8.8223,8.8622,403200.0
2009-06-17 14:30:00,11.14,11.14,11.04,11.07,498400.0,8.8701,8.8701,8.7905,8.8144,498400.0
2009-06-17 15:00:00,11.07,11.09,11.02,11.03,565200.0,8.8144,8.8303,8.7746,8.7825,565200.0
2009-06-17 15:30:00,11.03,11.07,11.01,11.03,892000.0,8.7825,8.8144,8.7666,8.7825,892000.0
2009-06-18 09:30:00,11.01,11.04,10.9,11.04,973600.0,8.7666,8.7905,8.679,8.7905,973600.0
2009-06-18 10:00:00,11.04,11.09,11.04,11.06,442400.0,8.7905,8.8303,8.7905,8.8064,442400.0
2009-06-18 10:30:00,11.05,11.07,11.0,11.01,311200.0,8.7985,8.8144,8.7587,8.7666,311200.0
2009-06-18 11:00:00,11.01,11.07,11.01,11.06,307600.0,8.7666,8.8144,8.7666,8.8064,307600.0
2009-06-18 11:30:00,11.06,11.07,11.02,11.07,387200.0,8.8064,8.8144,8.7746,8.8144,387200.0
2009-06-18 12:00:00,11.07,11.09,11.06,11.08,262000.0,8.8144,8.8303,8.8064,8.8223,262000.0
2009-06-18 12:30:00,11.08,11.12,11.07,11.11,216400.0,8.8223,8.8542,8.8144,8.8462,216400.0
2009-06-18 13:00:00,11.12,11.15,11.11,11.13,307600.0,8.8542,8.8781,8.8462,8.8622,307600.0
2009-06-18 13:30:00,11.13,11.14,11.09,11.09,394000.0,8.8622,8.8701,8.8303,8.8303,394000.0
2009-06-18 14:00:00,11.09,11.1,11.05,11.09,552400.0,8.8303,8.8383,8.7985,8.8303,552400.0
2009-06-18 14:30:00,11.09,11.12,11.07,11.11,395200.0,8.8303,8.8542,8.8144,8.8462,395200.0
2009-06-18 15:00:00,11.11,11.13,11.09,11.09,280400.0,8.8462,8.8622,8.8303,8.8303,280400.0
2009-06-18 15:30:00,11.1,11.12,11.05,11.07,656400.0,8.8383,8.8542,8.7985,8.8144,656400.0
2009-06-19 09:30:00,11.22,11.27,11.2,11.23,596400.0,8.9338,8.9736,8.9179,8.9418,596400.0
2009-06-19 10:00:00,11.24,11.25,11.2,11.21,215600.0,8.9497,8.9577,8.9179,8.9259,215600.0
2009-06-19 10:30:00,11.21,11.25,11.21,11.24,193200.0,8.9259,8.9577,8.9259,8.9497,193200.0
2009-06-19 11:00:00,11.24,11.25,11.21,11.21,288000.0,8.9497,8.9577,8.9259,8.9259,288000.0
2009-06-19 11:30:00,11.22,11.22,11.19,11.2,182800.0,8.9338,8.9338,8.9099,8.9179,182800.0
2009-06-19 12:00:00,11.2,11.2,11.13,11.14,486800.0,8.9179,8.9179,8.8622,8.8701,486800.0
2009-06-19 12:30:00,11.14,11.17,11.13,11.13,342800.0,8.8701,8.894,8.8622,8.8622,342800.0
2009-06-19 13:00:00,11.13,11.15,11.11,11.13,326000.0,8.8622,8.8781,8.8462,8.8622,326000.0
2009-06-19 13:30:00,11.13,11.17,11.13,11.14,483200.0,8.8622,8.894,8.8622,8.8701,483200.0
2009-06-19 14:00:00,11.14,11.15,11.1,11.13,374400.0,8.8701,8.8781,8.8383,8.8622,374400.0
2009-06-19 14:30:00,11.13,11.15,11.12,11.15,517600.0,8.8622,8.8781,8.8542,8.8781,517600.0
2009-06-19 15:00:00,11.15,11.19,11.13,11.19,812400.0,8.8781,8.9099,8.8622,8.9099,812400.0
2009-06-19 15:30:00,11.19,11.2,11.13,11.14,1049600.0,8.9099,8.9179,8.8622,8.8701,1049600.0
2009-06-22 09:30:00,11.07,11.07,10.86,10.87,604400.0,8.8144,8.8144,8.6472,8.6551,604400.0
2009-06-22 10:00:00,10.87,10.89,10.84,10.87,282800.0,8.6551,8.6711,8.6313,8.6551,282800.0
2009-06-22 10:30:00,10.87,10.87,10.83,10.84,352800.0,8.6551,8.6551,8.6233,8.6313,352800.0
2009-06-22 11:00:00,10.84,10.87,10.8,10.85,361200.0,8.6313,8.6551,8.5994,8.6392,361200.0
2009-06-22 11:30:00,10.84,10.85,10.8,10.81,196000.0,8.6313,8.6392,8.5994,8.6074,196000.0
2009-06-22 12:00:00,10.81,10.84,10.8,10.81,255600.0,8.6074,8.6313,8.5994,8.6074,255600.0
2009-06-22 12:30:00,10.82,10.84,10.81,10.84,260400.0,8.6153,8.6313,8.6074,8.6313,260400.0
2009-06-22 13:00:00,10.84,10.84,10.78,10.8,377600.0,8.6313,8.6313,8.5835,8.5994,377600.0
2009-06-22 13:30:00,10.8,10.83,10.8,10.83,300800.0,8.5994,8.6233,8.5994,8.6233,300800.0
2009-06-22 14:00:00,10.82,10.83,10.81,10.81,284400.0,8.6153,8.6233,8.6074,8.6074,284400.0
2009-06-22 14:30:00,10.81,10.84,10.81,10.83,370000.0,8.6074,8.6313,8.6074,8.6233,370000.0
2009-06-22 15:00:00,10.83,10.85,10.8,10.81,382000.0,8.6233,8.6392,8.5994,8.6074,382000.0
2009-06-22 15:30:00,10.81,10.83,10.74,10.75,1473200.0,8.6074,8.6233,8.5516,8.5596,1473200.0
2009-06-23 09:30:00,10.79,10.81,10.71,10.75,544000.0,8.6145,8.6305,8.5506,8.5826,544000.0
2009-06-23 10:00:00,10.75,10.78,10.66,10.66,630000.0,8.5826,8.6065,8.5107,8.5107,630000.0
2009-06-23 10:30:00,10.66,10.69,10.62,10.66,470800.0,8.5107,8.5346,8.4788,8.5107,470800.0
2009-06-23 11:00:00,10.65,10.65,10.61,10.64,521600.0,8.5027,8.5027,8.4708,8.4947,521600.0
2009-06-23 11:30:00,10.64,10.68,10.63,10.67,480000.0,8.4947,8.5267,8.4867,8.5187,480000.0
2009-06-23 12:00:00,10.68,10.68,10.63,10.64,596800.0,8.5267,8.5267,8.4867,8.4947,596800.0
2009-06-23 12:30:00,10.65,10.69,10.64,10.65,496000.0,8.5027,8.5346,8.4947,8.5027,496000.0
2009-06-23 13:00:00,10.65,10.7,10.64,10.65,547200.0,8.5027,8.5426,8.4947,8.5027,547200.0
2009-06-23 13:30:00,10.65,10.66,10.6,10.6,230800.0,8.5027,8.5107,8.4628,8.4628,230800.0
2009-06-23 14:00:00,10.6,10.67,10.59,10.64,303200.0,8.4628,8.5187,8.4548,8.4947,303200.0
2009-06-23 14:30:00,10.64,10.67,10.62,10.63,362000.0,8.4947,8.5187,8.4788,8.4867,362000.0
2009-06-23 15:00:00,10.63,10.65,10.6,10.65,392800.0,8.4867,8.5027,8.4628,8.5027,392800.0
2009-06-23 15:30:00,10.65,10.67,10.6,10.61,1265200.0,8.5027,8.5187,8.4628,8.4708,1265200.0
2009-06-24 09:30:00,10.71,10.78,10.69,10.78,662000.0,8.5506,8.6065,8.5346,8.6065,662000.0
2009-06-24 10:00:00,10.77,10.84,10.74,10.83,403600.0,8.5985,8.6544,8.5746,8.6464,403600.0
2009-06-24 10:30:00,10.83,10.84,10.81,10.81,379200.0,8.6464,8.6544,8.6305,8.6305,379200.0
2009-06-24 11:00:00,10.81,10.83,10.8,10.8,199200.0,8.6305,8.6464,8.6225,8.6225,199200.0
2009-06-24 11:30:00,10.8,10.81,10.78,10.8,247600.0,8.6225,8.6305,8.6065,8.6225,247600.0
2009-06-24 12:00:00,10.8,10.8,10.77,10.78,101600.0,8.6225,8.6225,8.5985,8.6065,101600.0
2009-06-24 12:30:00,10.78,10.79,10.77,10.78,162800.0,8.6065,8.6145,8.5985,8.6065,162800.0
2009-06-24 13:00:00,10.78,10.81,10.78,10.79,166400.0,8.6065,8.6305,8.6065,8.6145,166400.0
2009-06-24 13:30:00,10.79,10.79,10.77,10.77,216400.0,8.6145,8.6145,8.5985,8.5985,216400.0
2009-06-24 14:00:00,10.77,10.81,10.71,10.72,552000.0,8.5985,8.6305,8.5506,8.5586,552000.0
2009-06-24 14:30:00,10.72,10.75,10.68,10.7,659200.0,8.5586,8.5826,8.5267,8.5426,659200.0
2009-06-24 15:00:00,10.71,10.72,10.63,10.69,815200.0,8.5506,8.5586,8.4867,8.5346,815200.0
2009-06-24 15:30:00,10.69,10.7,10.65,10.69,697600.0,8.5346,8.5426,8.5027,8.5346,697600.0
2009-06-25 09:30:00,10.61,10.8,10.6,10.79,488800.0,8.4708,8.6225,8.4628,8.6145,488800.0
2009-06-25 10:00:00,10.79,10.83,10.78,10.8,1322000.0,8.6145,8.6464,8.6065,8.6225,1322000.0
2009-06-25 10:30:00,10.8,10.81,10.75,10.76,400800.0,8.6225,8.6305,8.5826,8.5905,400800.0
2009-06-25 11:00:00,10.77,10.81,10.76,10.81,198800.0,8.5985,8.6305,8.5905,8.6305,198800.0
2009-06-25 11:30:00,10.81,10.88,10.81,10.88,326800.0,8.6305,8.6863,8.6305,8.6863,326800.0
2009-06-25 12:00:00,10.88,10.9,10.87,10.88,253200.0,8.6863,8.7023,8.6784,8.6863,253200.0
2009-06-25 12:30:00,10.9,10.9,10.86,10.86,291600.0,8.7023,8.7023,8.6704,8.6704,291600.0
2009-06-25 13:00:00,10.86,10.95,10.85,10.93,372400.0,8.6704,8.7422,8.6624,8.7263,372400.0
2009-06-25 13:30:00,10.94,10.94,10.9,10.91,492000.0,8.7342,8.7342,8.7023,8.7103,492000.0
2009-06-25 14:00:00,10.91,10.92,10.86,10.88,385600.0,8.7103,8.7183,8.6704,8.6863,385600.0
2009-06-25 14:30:00,10.89,10.92,10.87,10.9,590800.0,8.6943,8.7183,8.6784,8.7023,590800.0
2009-06-25 15:00:00,10.9,10.95,10.89,10.94,694000.0,8.7023,8.7422,8.6943,8.7342,694000.0
2009-06-25 15:30:00,10.94,10.99,10.88,10.99,1164800.0,8.7342,8.7742,8.6863,8.7742,1164800.0
2009-06-26 09:30:00,10.93,11.0,10.89,10.9,491600.0,8.7263,8.7821,8.6943,8.7023,491600.0
2009-06-26 10:00:00,10.9,10.97,10.89,10.95,343200.0,8.7023,8.7582,8.6943,8.7422,343200.0
2009-06-26 10:30:00,10.95,10.96,10.91,10.94,546800.0,8.7422,8.7502,8.7103,8.7342,546800.0
2009-06-26 11:00:00,10.94,10.96,10.91,10.95,365200.0,8.7342,8.7502,8.7103,8.7422,365200.0
2009-06-26 11:30:00,10.96,10.99,10.94,10.98,328000.0,8.7502,8.7742,8.7342,8.7662,328000.0
2009-06-26 12:00:00,10.98,11.01,10.97,10.99,161200.0,8.7662,8.7901,8.7582,8.7742,161200.0
2009-06-26 12:30:00,10.99,11.02,10.97,11.01,232000.0,8.7742,8.7981,8.7582,8.7901,232000.0
2009-06-26 13:00:00,11.01,11.04,11.01,11.03,232800.0,8.7901,8.8141,8.7901,8.8061,232800.0
2009-06-26 13:30:00,11.03,11.04,11.01,11.02,312000.0,8.8061,8.8141,8.7901,8.7981,312000.0
2009-06-26 14:00:00,11.02,11.03,11.01,11.01,371200.0,8.7981,8.8061,8.7901,8.7901,371200.0
2009-06-26 14:30:00,11.01,11.05,11.01,11.05,464800.0,8.7901,8.8221,8.7901,8.8221,464800.0
2009-06-26 15:00:00,11.05,11.07,11.03,11.05,596800.0,8.8221,8.838,8.8061,8.8221,596800.0
2009-06-26 15:30:00,11.05,11.15,11.05,11.1,2333600.0,8.8221,8.9019,8.8221,8.862,2333600.0
2009-06-29 09:30:00,11.12,11.13,10.95,10.99,1044000.0,8.878,8.8859,8.7422,8.7742,1044000.0
2009-06-29 10:00:00,10.99,11.08,10.93,11.08,572800.0,8.7742,8.846,8.7263,8.846,572800.0
2009-06-29 10:30:00,11.08,11.14,11.08,11.11,364800.0,8.846,8.8939,8.846,8.87,364800.0
2009-06-29 11:00:00,11.11,11.13,11.09,11.12,312800.0,8.87,8.8859,8.854,8.878,312800.0
2009-06-29 11:30:00,11.12,11.15,11.11,11.15,297200.0,8.878,8.9019,8.87,8.9019,297200.0
2009-06-29 12:00:00,11.15,11.17,11.13,11.16,215600.0,8.9019,8.9179,8.8859,8.9099,215600.0
2009-06-29 12:30:00,11.16,11.19,11.14,11.14,328800.0,8.9099,8.9338,8.8939,8.8939,328800.0
2009-06-29 13:00:00,11.14,11.17,11.13,11.13,177200.0,8.8939,8.9179,8.8859,8.8859,177200.0
2009-06-29 13:30:00,11.13,11.14,11.11,11.13,244800.0,8.8859,8.8939,8.87,8.8859,244800.0
2009-06-29 14:00:00,11.13,11.13,11.09,11.11,269600.0,8.8859,8.8859,8.854,8.87,269600.0
2009-06-29 14:30:00,11.11,11.13,11.1,11.13,248000.0,8.87,8.8859,8.862,8.8859,248000.0
2009-06-29 15:00:00,11.13,11.16,11.13,11.15,307600.0,8.8859,8.9099,8.8859,8.9019,307600.0
2009-06-29 15:30:00,11.15,11.15,11.1,11.11,1672800.0,8.9019,8.9019,8.862,8.87,1672800.0
2009-06-30 09:30:00,11.13,11.21,11.12,11.19,420000.0,8.8859,8.9498,8.878,8.9338,420000.0
2009-06-30 10:00:00,11.19,11.19,11.05,11.08,818800.0,8.9338,8.9338,8.8221,8.846,818800.0
2009-06-30 10:30:00,11.07,11.08,11.03,11.07,422000.0,8.838,8.846,8.8061,8.838,422000.0
2009-06-30 11:00:00,11.07,11.1,11.05,11.06,342800.0,8.838,8.862,8.8221,8.83,342800.0
2009-06-30 11:30:00,11.06,11.08,11.03,11.06,359600.0,8.83,8.846,8.8061,8.83,359600.0
2009-06-30 12:00:00,11.06,11.09,11.04,11.09,251200.0,8.83,8.854,8.8141,8.854,251200.0
2009-06-30 12:30:00,11.09,11.1,11.07,11.09,207200.0,8.854,8.862,8.838,8.854,207200.0
2009-06-30 13:00:00,11.08,11.08,11.06,11.07,229200.0,8.846,8.846,8.83,8.838,229200.0
2009-06-30 13:30:00,11.07,11.08,11.05,11.06,120800.0,8.838,8.846,8.8221,8.83,120800.0
2009-06-30 14:00:00,11.06,11.08,11.05,11.08,222400.0,8.83,8.846,8.8221,8.846,222400.0
2009-06-30 14:30:00,11.08,11.1,11.06,11.09,213200.0,8.846,8.862,8.83,8.854,213200.0
2009-06-30 15:00:00,11.09,11.12,11.07,11.11,657600.0,8.854,8.878,8.838,8.87,657600.0
2009-06-30 15:30:00,11.11,11.13,11.06,11.08,1152800.0,8.87,8.8859,8.83,8.846,1152800.0
2009-07-01 09:30:00,11.17,11.27,11.16,11.27,460800.0,8.9179,8.9977,8.9099,8.9977,460800.0
2009-07-01 10:00:00,11.26,11.38,11.22,11.37,445200.0,8.9897,9.0855,8.9578,9.0775,445200.0
2009-07-01 10:30:00,11.37,11.37,11.35,11.35,175200.0,9.0775,9.0775,9.0616,9.0616,175200.0
2009-07-01 11:00:00,11.35,11.36,11.31,11.31,321600.0,9.0616,9.0696,9.0296,9.0296,321600.0
2009-07-01 11:30:00,11.31,11.35,11.3,11.34,186800.0,9.0296,9.0616,9.0217,9.0536,186800.0
2009-07-01 12:00:00,11.34,11.35,11.32,11.33,432400.0,9.0536,9.0616,9.0376,9.0456,432400.0
2009-07-01 12:30:00,11.33,11.34,11.31,11.32,176000.0,9.0456,9.0536,9.0296,9.0376,176000.0
2009-07-01 13:00:00,11.32,11.35,11.32,11.35,224800.0,9.0376,9.0616,9.0376,9.0616,224800.0
2009-07-01 13:30:00,11.35,11.35,11.33,11.34,208800.0,9.0616,9.0616,9.0456,9.0536,208800.0
2009-07-01 14:00:00,11.34,11.34,11.31,11.32,394800.0,9.0536,9.0536,9.0296,9.0376,394800.0
2009-07-01 14:30:00,11.32,11.34,11.31,11.33,448000.0,9.0376,9.0536,9.0296,9.0456,448000.0
2009-07-01 15:00:00,11.33,11.35,11.31,11.31,372400.0,9.0456,9.0616,9.0296,9.0296,372400.0
2009-07-01 15:30:00,11.31,11.34,11.3,11.31,634000.0,9.0296,9.0536,9.0217,9.0296,634000.0
2009-07-02 09:30:00,11.15,11.15,10.96,10.99,727600.0,8.9019,8.9019,8.7502,8.7742,727600.0
2009-07-02 10:00:00,10.99,10.99,10.92,10.94,1058800.0,8.7742,8.7742,8.7183,8.7342,1058800.0
2009-07-02 10:30:00,10.94,10.96,10.93,10.95,288000.0,8.7342,8.7502,8.7263,8.7422,288000.0
2009-07-02 11:00:00,10.94,10.98,10.94,10.96,238800.0,8.7342,8.7662,8.7342,8.7502,238800.0
2009-07-02 11:30:00,10.96,10.97,10.95,10.95,341200.0,8.7502,8.7582,8.7422,8.7422,341200.0
2009-07-02 12:00:00,10.95,10.97,10.95,10.95,126000.0,8.7422,8.7582,8.7422,8.7422,126000.0
2009-07-02 12:30:00,10.95,10.95,10.93,10.93,150800.0,8.7422,8.7422,8.7263,8.7263,150800.0
2009-07-02 13:00:00,10.93,10.95,10.93,10.94,162000.0,8.7263,8.7422,8.7263,8.7342,162000.0
2009-07-02 13:30:00,10.94,10.95,10.93,10.94,248000.0,8.7342,8.7422,8.7263,8.7342,248000.0
2009-07-02 14:00:00,10.93,10.95,10.93,10.94,230800.0,8.7263,8.7422,8.7263,8.7342,230800.0
2009-07-02 14:30:00,10.93,10.94,10.91,10.94,357200.0,8.7263,8.7342,8.7103,8.7342,357200.0
2009-07-02 15:00:00,10.94,10.95,10.89,10.89,457200.0,8.7342,8.7422,8.6943,8.6943,457200.0
2009-07-02 15:30:00,10.89,10.94,10.88,10.92,1030000.0,8.6943,8.7342,8.6863,8.7183,1030000.0
2009-07-06 09:30:00,10.81,10.88,10.8,10.82,742000.0,8.6305,8.6863,8.6225,8.6384,742000.0
2009-07-06 10:00:00,10.82,10.86,10.67,10.69,640400.0,8.6384,8.6704,8.5187,8.5346,640400.0
2009-07-06 10:30:00,10.69,10.69,10.65,10.67,508000.0,8.5346,8.5346,8.5027,8.5187,508000.0
2009-07-06 11:00:00,10.67,10.72,10.66,10.71,294800.0,8.5187,8.5586,8.5107,8.5506,294800.0
2009-07-06 11:30:00,10.7,10.73,10.68,10.68,249200.0,8.5426,8.5666,8.5267,8.5267,249200.0
2009-07-06 12:00:00,10.69,10.71,10.69,10.7,180000.0,8.5346,8.5506,8.5346,8.5426,180000.0
2009-07-06 12:30:00,10.7,10.71,10.69,10.71,151600.0,8.5426,8.5506,8.5346,8.5506,151600.0
2009-07-06 13:00:00,10.71,10.77,10.71,10.76,231600.0,8.5506,8.5985,8.5506,8.5905,231600.0
2009-07-06 13:30:00,10.76,10.76,10.72,10.72,286800.0,8.5905,8.5905,8.5586,8.5586,286800.0
2009-07-06 14:00:00,10.73,10.76,10.72,10.74,218800.0,8.5666,8.5905,8.5586,8.5746,218800.0
2009-07-06 14:30:00,10.74,10.76,10.72,10.74,739200.0,8.5746,8.5905,8.5586,8.5746,739200.0
2009-07-06 15:00:00,10.74,10.78,10.74,10.76,325600.0,8.5746,8.6065,8.5746,8.5905,325600.0
2009-07-06 15:30:00,10.76,10.84,10.73,10.81,1281200.0,8.5905,8.6544,8.5666,8.6305,1281200.0
2009-07-07 09:30:00,10.8,10.84,10.76,10.81,664800.0,8.6225,8.6544,8.5905,8.6305,664800.0
2009-07-07 10:00:00,10.81,10.81,10.72,10.76,298800.0,8.6305,8.6305,8.5586,8.5905,298800.0
2009-07-07 10:30:00,10.76,10.78,10.73,10.76,220400.0,8.5905,8.6065,8.5666,8.5905,220400.0
2009-07-07 11:00:00,10.76,10.78,10.74,10.74,193600.0,8.5905,8.6065,8.5746,8.5746,193600.0
2009-07-07 11:30:00,10.74,10.76,10.71,10.75,252800.0,8.5746,8.5905,8.5506,8.5826,252800.0
2009-07-07 12:00:00,10.75,10.75,10.72,10.73,395200.0,8.5826,8.5826,8.5586,8.5666,395200.0
2009-07-07 12:30:00,10.73,10.74,10.71,10.73,194400.0,8.5666,8.5746,8.5506,8.5666,194400.0
2009-07-07 13:00:00,10.73,10.77,10.72,10.76,284000.0,8.5666,8.5985,8.5586,8.5905,284000.0
2009-07-07 13:30:00,10.76,10.78,10.74,10.76,293200.0,8.5905,8.6065,8.5746,8.5905,293200.0
2009-07-07 14:00:00,10.76,10.78,10.75,10.77,339200.0,8.5905,8.6065,8.5826,8.5985,339200.0
2009-07-07 14:30:00,10.76,10.77,10.7,10.71,490400.0,8.5905,8.5985,8.5426,8.5506,490400.0
2009-07-07 15:00:00,10.71,10.71,10.66,10.71,593200.0,8.5506,8.5506,8.5107,8.5506,593200.0
2009-07-07 15:30:00,10.7,10.71,10.62,10.63,1342400.0,8.5426,8.5506,8.4788,8.4867,1342400.0
2009-07-08 09:30:00,10.66,10.71,10.62,10.62,521200.0,8.5107,8.5506,8.4788,8.4788,521200.0
2009-07-08 10:00:00,10.62,10.68,10.62,10.64,485200.0,8.4788,8.5267,8.4788,8.4947,485200.0
2009-07-08 10:30:00,10.64,10.64,10.57,10.57,390400.0,8.4947,8.4947,8.4388,8.4388,390400.0
2009-07-08 11:00:00,10.57,10.57,10.45,10.45,470400.0,8.4388,8.4388,8.343,8.343,470400.0
2009-07-08 11:30:00,10.46,10.5,10.44,10.46,462800.0,8.351,8.383,8.3351,8.351,462800.0
2009-07-08 12:00:00,10.46,10.47,10.39,10.4,748000.0,8.351,8.359,8.2951,8.3031,748000.0
2009-07-08 12:30:00,10.4,10.44,10.4,10.42,335600.0,8.3031,8.3351,8.3031,8.3191,335600.0
2009-07-08 13:00:00,10.42,10.53,10.42,10.52,343600.0,8.3191,8.4069,8.3191,8.3989,343600.0
2009-07-08 13:30:00,10.52,10.54,10.47,10.48,332000.0,8.3989,8.4149,8.359,8.367,332000.0
2009-07-08 14:00:00,10.47,10.49,10.43,10.45,418000.0,8.359,8.375,8.3271,8.343,418000.0
2009-07-08 14:30:00,10.45,10.48,10.41,10.47,725200.0,8.343,8.367,8.3111,8.359,725200.0
2009-07-08 15:00:00,10.47,10.52,10.46,10.48,1440400.0,8.359,8.3989,8.351,8.367,1440400.0
2009-07-08 15:30:00,10.48,10.6,10.47,10.57,1492000.0,8.367,8.4628,8.359,8.4388,1492000.0
2009-07-09 09:30:00,10.64,10.65,10.52,10.58,649200.0,8.4947,8.5027,8.3989,8.4468,649200.0
2009-07-09 10:00:00,10.58,10.62,10.55,10.58,567200.0,8.4468,8.4788,8.4229,8.4468,567200.0
2009-07-09 10:30:00,10.58,10.63,10.56,10.6,446800.0,8.4468,8.4867,8.4309,8.4628,446800.0
2009-07-09 11:00:00,10.6,10.6,10.55,10.58,387600.0,8.4628,8.4628,8.4229,8.4468,387600.0
2009-07-09 11:30:00,10.57,10.63,10.56,10.61,351600.0,8.4388,8.4867,8.4309,8.4708,351600.0
2009-07-09 12:00:00,10.6,10.64,10.59,10.63,225600.0,8.4628,8.4947,8.4548,8.4867,225600.0
2009-07-09 12:30:00,10.63,10.65,10.61,10.63,322400.0,8.4867,8.5027,8.4708,8.4867,322400.0
2009-07-09 13:00:00,10.64,10.66,10.59,10.63,567600.0,8.4947,8.5107,8.4548,8.4867,567600.0
2009-07-09 13:30:00,10.63,10.64,10.6,10.62,312000.0,8.4867,8.4947,8.4628,8.4788,312000.0
2009-07-09 14:00:00,10.63,10.66,10.61,10.64,431600.0,8.4867,8.5107,8.4708,8.4947,431600.0
2009-07-09 14:30:00,10.65,10.65,10.61,10.62,766800.0,8.5027,8.5027,8.4708,8.4788,766800.0
2009-07-09 15:00:00,10.61,10.63,10.58,10.6,490400.0,8.4708,8.4867,8.4468,8.4628,490400.0
2009-07-09 15:30:00,10.6,10.61,10.55,10.55,881200.0,8.4628,8.4708,8.4229,8.4229,881200.0
2009-07-10 09:30:00,10.48,10.64,10.48,10.56,839200.0,8.367,8.4947,8.367,8.4309,839200.0
2009-07-10 10:00:00,10.55,10.62,10.52,10.59,656000.0,8.4229,8.4788,8.3989,8.4548,656000.0
2009-07-10 10:30:00,10.59,10.59,10.53,10.56,383200.0,8.4548,8.4548,8.4069,8.4309,383200.0
2009-07-10 11:00:00,10.55,10.55,10.43,10.44,412400.0,8.4229,8.4229,8.3271,8.3351,412400.0
2009-07-10 11:30:00,10.45,10.49,10.43,10.47,305200.0,8.343,8.375,8.3271,8.359,305200.0
2009-07-10 12:00:00,10.48,10.52,10.47,10.51,150000.0,8.367,8.3989,8.359,8.3909,150000.0
2009-07-10 12:30:00,10.51,10.56,10.5,10.55,234800.0,8.3909,8.4309,8.383,8.4229,234800.0
2009-07-10 13:00:00,10.55,10.58,10.55,10.55,161200.0,8.4229,8.4468,8.4229,8.4229,161200.0
2009-07-10 13:30:00,10.55,10.59,10.55,10.58,128400.0,8.4229,8.4548,8.4229,8.4468,128400.0
2009-07-10 14:00:00,10.58,10.58,10.54,10.55,178800.0,8.4468,8.4468,8.4149,8.4229,178800.0
2009-07-10 14:30:00,10.56,10.58,10.55,10.55,261600.0,8.4309,8.4468,8.4229,8.4229,261600.0
2009-07-10 15:00:00,10.55,10.58,10.55,10.57,550400.0,8.4229,8.4468,8.4229,8.4388,550400.0
2009-07-10 15:30:00,10.56,10.61,10.56,10.59,570000.0,8.4309,8.4708,8.4309,8.4548,570000.0
2009-07-13 09:30:00,10.62,10.63,10.48,10.49,755200.0,8.4788,8.4867,8.367,8.375,755200.0
2009-07-13 10:00:00,10.5,10.56,10.44,10.56,651200.0,8.383,8.4309,8.3351,8.4309,651200.0
2009-07-13 10:30:00,10.57,10.67,10.57,10.66,518000.0,8.4388,8.5187,8.4388,8.5107,518000.0
2009-07-13 11:00:00,10.67,10.67,10.63,10.67,379600.0,8.5187,8.5187,8.4867,8.5187,379600.0
2009-07-13 11:30:00,10.67,10.78,10.67,10.76,625600.0,8.5187,8.6065,8.5187,8.5905,625600.0
2009-07-13 12:00:00,10.77,10.78,10.74,10.77,364800.0,8.5985,8.6065,8.5746,8.5985,364800.0
2009-07-13 12:30:00,10.77,10.78,10.74,10.74,371600.0,8.5985,8.6065,8.5746,8.5746,371600.0
2009-07-13 13:00:00,10.75,10.81,10.75,10.8,398800.0,8.5826,8.6305,8.5826,8.6225,398800.0
2009-07-13 13:30:00,10.8,10.8,10.78,10.78,298400.0,8.6225,8.6225,8.6065,8.6065,298400.0
2009-07-13 14:00:00,10.79,10.82,10.78,10.81,556800.0,8.6145,8.6384,8.6065,8.6305,556800.0
2009-07-13 14:30:00,10.81,10.82,10.78,10.8,560000.0,8.6305,8.6384,8.6065,8.6225,560000.0
2009-07-13 15:00:00,10.79,10.81,10.78,10.79,736000.0,8.6145,8.6305,8.6065,8.6145,736000.0
2009-07-13 15:30:00,10.79,10.87,10.78,10.85,805200.0,8.6145,8.6784,8.6065,8.6624,805200.0
2009-07-14 09:30:00,10.87,10.9,10.78,10.8,1129200.0,8.6784,8.7023,8.6065,8.6225,1129200.0
2009-07-14 10:00:00,10.81,10.87,10.8,10.84,486800.0,8.6305,8.6784,8.6225,8.6544,486800.0
2009-07-14 10:30:00,10.84,10.84,10.79,10.84,364000.0,8.6544,8.6544,8.6145,8.6544,364000.0
2009-07-14 11:00:00,10.83,10.94,10.82,10.93,321200.0,8.6464,8.7342,8.6384,8.7263,321200.0
2009-07-14 11:30:00,10.94,10.96,10.92,10.95,545600.0,8.7342,8.7502,8.7183,8.7422,545600.0
2009-07-14 12:00:00,10.95,10.95,10.88,10.9,280000.0,8.7422,8.7422,8.6863,8.7023,280000.0
2009-07-14 12:30:00,10.9,10.94,10.9,10.92,169600.0,8.7023,8.7342,8.7023,8.7183,169600.0
2009-07-14 13:00:00,10.92,10.94,10.9,10.93,236800.0,8.7183,8.7342,8.7023,8.7263,236800.0
2009-07-14 13:30:00,10.93,10.94,10.92,10.93,210800.0,8.7263,8.7342,8.7183,8.7263,210800.0
2009-07-14 14:00:00,10.93,10.95,10.9,10.92,483600.0,8.7263,8.7422,8.7023,8.7183,483600.0
2009-07-14 14:30:00,10.92,10.96,10.91,10.95,448800.0,8.7183,8.7502,8.7103,8.7422,448800.0
2009-07-14 15:00:00,10.95,10.96,10.93,10.94,546400.0,8.7422,8.7502,8.7263,8.7342,546400.0
2009-07-14 15:30:00,10.94,10.96,10.93,10.94,563600.0,8.7342,8.7502,8.7263,8.7342,563600.0
2009-07-15 09:30:00,11.13,11.19,11.07,11.17,444000.0,8.8859,8.9338,8.838,8.9179,444000.0
2009-07-15 10:00:00,11.17,11.25,11.17,11.23,482000.0,8.9179,8.9817,8.9179,8.9658,482000.0
2009-07-15 10:30:00,11.24,11.24,11.21,11.21,148800.0,8.9738,8.9738,8.9498,8.9498,148800.0
2009-07-15 11:00:00,11.22,11.25,11.22,11.24,157600.0,8.9578,8.9817,8.9578,8.9738,157600.0
2009-07-15 11:30:00,11.24,11.27,11.24,11.26,444400.0,8.9738,8.9977,8.9738,8.9897,444400.0
2009-07-15 12:00:00,11.26,11.27,11.24,11.26,171200.0,8.9897,8.9977,8.9738,8.9897,171200.0
2009-07-15 12:30:00,11.26,11.28,11.26,11.26,180400.0,8.9897,9.0057,8.9897,8.9897,180400.0
2009-07-15 13:00:00,11.27,11.29,11.26,11.29,167600.0,8.9977,9.0137,8.9897,9.0137,167600.0
2009-07-15 13:30:00,11.29,11.33,11.29,11.3,324000.0,9.0137,9.0456,9.0137,9.0217,324000.0
2009-07-15 14:00:00,11.3,11.32,11.29,11.3,305600.0,9.0217,9.0376,9.0137,9.0217,305600.0
2009-07-15 14:30:00,11.3,11.34,11.29,11.34,406000.0,9.0217,9.0536,9.0137,9.0536,406000.0
2009-07-15 15:00:00,11.34,11.36,11.3,11.3,681200.0,9.0536,9.0696,9.0217,9.0217,681200.0
2009-07-15 15:30:00,11.3,11.36,11.3,11.33,1963600.0,9.0217,9.0696,9.0217,9.0456,1963600.0
2009-07-16 09:30:00,11.29,11.39,11.26,11.38,1133600.0,9.0137,9.0935,8.9897,9.0855,1133600.0
2009-07-16 10:00:00,11.37,11.37,11.3,11.36,1064800.0,9.0775,9.0775,9.0217,9.0696,1064800.0
2009-07-16 10:30:00,11.36,11.37,11.34,11.34,344000.0,9.0696,9.0775,9.0536,9.0536,344000.0
2009-07-16 11:00:00,11.34,11.36,11.31,11.32,348000.0,9.0536,9.0696,9.0296,9.0376,348000.0
2009-07-16 11:30:00,11.31,11.35,11.29,11.34,536400.0,9.0296,9.0616,9.0137,9.0536,536400.0
2009-07-16 12:00:00,11.34,11.36,11.33,11.36,250800.0,9.0536,9.0696,9.0456,9.0696,250800.0
2009-07-16 12:30:00,11.36,11.37,11.35,11.35,342400.0,9.0696,9.0775,9.0616,9.0616,342400.0
2009-07-16 13:00:00,11.35,11.36,11.34,11.35,268000.0,9.0616,9.0696,9.0536,9.0616,268000.0
2009-07-16 13:30:00,11.34,11.41,11.34,11.41,364400.0,9.0536,9.1095,9.0536,9.1095,364400.0
2009-07-16 14:00:00,11.41,11.45,11.4,11.44,321200.0,9.1095,9.1414,9.1015,9.1334,321200.0
2009-07-16 14:30:00,11.44,11.48,11.43,11.47,778400.0,9.1334,9.1654,9.1254,9.1574,778400.0
2009-07-16 15:00:00,11.47,11.5,11.45,11.5,631200.0,9.1574,9.1813,9.1414,9.1813,631200.0
2009-07-16 15:30:00,11.5,11.53,11.47,11.47,1444800.0,9.1813,9.2053,9.1574,9.1574,1444800.0
2009-07-17 09:30:00,11.5,11.51,11.38,11.43,592800.0,9.1813,9.1893,9.0855,9.1254,592800.0
2009-07-17 10:00:00,11.42,11.48,11.4,11.47,504000.0,9.1175,9.1654,9.1015,9.1574,504000.0
2009-07-17 10:30:00,11.47,11.47,11.41,11.43,323200.0,9.1574,9.1574,9.1095,9.1254,323200.0
2009-07-17 11:00:00,11.43,11.44,11.4,11.43,285600.0,9.1254,9.1334,9.1015,9.1254,285600.0
2009-07-17 11:30:00,11.43,11.43,11.39,11.4,327600.0,9.1254,9.1254,9.0935,9.1015,327600.0
2009-07-17 12:00:00,11.4,11.45,11.4,11.41,340400.0,9.1015,9.1414,9.1015,9.1095,340400.0
2009-07-17 12:30:00,11.41,11.44,11.4,11.42,419600.0,9.1095,9.1334,9.1015,9.1175,419600.0
2009-07-17 13:00:00,11.42,11.44,11.42,11.43,180400.0,9.1175,9.1334,9.1175,9.1254,180400.0
2009-07-17 13:30:00,11.44,11.47,11.43,11.45,428400.0,9.1334,9.1574,9.1254,9.1414,428400.0
2009-07-17 14:00:00,11.44,11.45,11.42,11.44,299600.0,9.1334,9.1414,9.1175,9.1334,299600.0
2009-07-17 14:30:00,11.44,11.45,11.43,11.45,767600.0,9.1334,9.1414,9.1254,9.1414,767600.0
2009-07-17 15:00:00,11.45,11.45,11.41,11.42,619200.0,9.1414,9.1414,9.1095,9.1175,619200.0
2009-07-17 15:30:00,11.42,11.45,11.39,11.44,802400.0,9.1175,9.1414,9.0935,9.1334,802400.0
2009-07-20 09:30:00,11.49,11.54,11.43,11.49,876400.0,9.1733,9.2133,9.1254,9.1733,876400.0
2009-07-20 10:00:00,11.49,11.55,11.46,11.48,644800.0,9.1733,9.2213,9.1494,9.1654,644800.0
2009-07-20 10:30:00,11.48,11.48,11.44,11.47,361200.0,9.1654,9.1654,9.1334,9.1574,361200.0
2009-07-20 11:00:00,11.47,11.5,11.46,11.49,357600.0,9.1574,9.1813,9.1494,9.1733,357600.0
2009-07-20 11:30:00,11.5,11.51,11.48,11.51,626800.0,9.1813,9.1893,9.1654,9.1893,626800.0
2009-07-20 12:00:00,11.51,11.54,11.5,11.53,1250400.0,9.1893,9.2133,9.1813,9.2053,1250400.0
2009-07-20 12:30:00,11.53,11.55,11.53,11.53,331200.0,9.2053,9.2213,9.2053,9.2053,331200.0
2009-07-20 13:00:00,11.53,11.54,11.48,11.49,466400.0,9.2053,9.2133,9.1654,9.1733,466400.0
2009-07-20 13:30:00,11.49,11.51,11.47,11.5,425200.0,9.1733,9.1893,9.1574,9.1813,425200.0
2009-07-20 14:00:00,11.5,11.53,11.49,11.5,444400.0,9.1813,9.2053,9.1733,9.1813,444400.0
2009-07-20 14:30:00,11.51,11.52,11.5,11.51,512400.0,9.1893,9.1973,9.1813,9.1893,512400.0
2009-07-20 15:00:00,11.51,11.58,11.51,11.57,757200.0,9.1893,9.2452,9.1893,9.2372,757200.0
2009-07-20 15:30:00,11.57,11.6,11.54,11.57,790400.0,9.2372,9.2612,9.2133,9.2372,790400.0
2009-07-21 09:30:00,11.66,11.69,11.52,11.56,1579600.0,9.3091,9.333,9.1973,9.2292,1579600.0
2009-07-21 10:00:00,11.56,11.56,11.49,11.54,728800.0,9.2292,9.2292,9.1733,9.2133,728800.0
2009-07-21 10:30:00,11.54,11.6,11.54,11.56,600400.0,9.2133,9.2612,9.2133,9.2292,600400.0
2009-07-21 11:00:00,11.56,11.57,11.52,11.54,488400.0,9.2292,9.2372,9.1973,9.2133,488400.0
2009-07-21 11:30:00,11.55,11.55,11.45,11.45,356400.0,9.2213,9.2213,9.1414,9.1414,356400.0
2009-07-21 12:00:00,11.45,11.48,11.45,11.47,260000.0,9.1414,9.1654,9.1414,9.1574,260000.0
2009-07-21 12:30:00,11.47,11.47,11.42,11.43,336800.0,9.1574,9.1574,9.1175,9.1254,336800.0
2009-07-21 13:00:00,11.43,11.46,11.39,11.46,588000.0,9.1254,9.1494,9.0935,9.1494,588000.0
2009-07-21 13:30:00,11.46,11.48,11.45,11.47,354800.0,9.1494,9.1654,9.1414,9.1574,354800.0
2009-07-21 14:00:00,11.47,11.51,11.47,11.49,351200.0,9.1574,9.1893,9.1574,9.1733,351200.0
2009-07-21 14:30:00,11.49,11.53,11.47,11.53,499600.0,9.1733,9.2053,9.1574,9.2053,499600.0
2009-07-21 15:00:00,11.53,11.54,11.51,11.53,479200.0,9.2053,9.2133,9.1893,9.2053,479200.0
2009-07-21 15:30:00,11.53,11.56,11.52,11.54,956800.0,9.2053,9.2292,9.1973,9.2133,956800.0
2009-07-22 09:30:00,11.48,11.63,11.46,11.59,576400.0,9.1654,9.2851,9.1494,9.2532,576400.0
2009-07-22 10:00:00,11.6,11.66,11.54,11.54,453600.0,9.2612,9.3091,9.2133,9.2133,453600.0
2009-07-22 10:30:00,11.54,11.57,11.52,11.57,434400.0,9.2133,9.2372,9.1973,9.2372,434400.0
2009-07-22 11:00:00,11.57,11.6,11.56,11.57,315600.0,9.2372,9.2612,9.2292,9.2372,315600.0
2009-07-22 11:30:00,11.56,11.58,11.55,11.57,380800.0,9.2292,9.2452,9.2213,9.2372,380800.0
2009-07-22 12:00:00,11.58,11.64,11.56,11.63,295600.0,9.2452,9.2931,9.2292,9.2851,295600.0
2009-07-22 12:30:00,11.63,11.69,11.63,11.66,456000.0,9.2851,9.333,9.2851,9.3091,456000.0
2009-07-22 13:00:00,11.66,11.67,11.63,11.63,236000.0,9.3091,9.3171,9.2851,9.2851,236000.0
2009-07-22 13:30:00,11.63,11.65,11.61,11.64,519200.0,9.2851,9.3011,9.2692,9.2931,519200.0
2009-07-22 14:00:00,11.64,11.65,11.6,11.63,499600.0,9.2931,9.3011,9.2612,9.2851,499600.0
2009-07-22 14:30:00,11.63,11.65,11.61,11.63,389600.0,9.2851,9.3011,9.2692,9.2851,389600.0
2009-07-22 15:00:00,11.63,11.65,11.56,11.58,641200.0,9.2851,9.3011,9.2292,9.2452,641200.0
2009-07-22 15:30:00,11.58,11.62,11.58,11.6,817600.0,9.2452,9.2771,9.2452,9.2612,817600.0
2009-07-23 09:30:00,11.62,11.75,11.58,11.74,822800.0,9.2771,9.3809,9.2452,9.3729,822800.0
2009-07-23 10:00:00,11.74,11.86,11.73,11.83,530000.0,9.3729,9.4687,9.365,9.4448,530000.0
2009-07-23 10:30:00,11.84,11.9,11.83,11.86,422000.0,9.4528,9.5007,9.4448,9.4687,422000.0
2009-07-23 11:00:00,11.86,11.92,11.86,11.9,378800.0,9.4687,9.5167,9.4687,9.5007,378800.0
2009-07-23 11:30:00,11.9,11.95,11.88,11.92,642400.0,9.5007,9.5406,9.4847,9.5167,642400.0
2009-07-23 12:00:00,11.92,11.96,11.92,11.96,392800.0,9.5167,9.5486,9.5167,9.5486,392800.0
2009-07-23 12:30:00,11.96,11.99,11.95,11.99,399200.0,9.5486,9.5725,9.5406,9.5725,399200.0
2009-07-23 13:00:00,11.99,12.0,11.96,11.99,264800.0,9.5725,9.5805,9.5486,9.5725,264800.0
2009-07-23 13:30:00,11.99,12.02,11.97,11.97,536800.0,9.5725,9.5965,9.5566,9.5566,536800.0
2009-07-23 14:00:00,11.97,12.0,11.97,11.99,357200.0,9.5566,9.5805,9.5566,9.5725,357200.0
2009-07-23 14:30:00,11.99,12.0,11.97,11.99,906400.0,9.5725,9.5805,9.5566,9.5725,906400.0
2009-07-23 15:00:00,11.99,12.0,11.96,11.97,919200.0,9.5725,9.5805,9.5486,9.5566,919200.0
2009-07-23 15:30:00,11.97,11.97,11.92,11.96,1388400.0,9.5566,9.5566,9.5167,9.5486,1388400.0
2009-07-24 09:30:00,11.89,11.98,11.86,11.87,820000.0,9.4927,9.5646,9.4687,9.4767,820000.0
2009-07-24 10:00:00,11.87,11.9,11.83,11.9,503200.0,9.4767,9.5007,9.4448,9.5007,503200.0
2009-07-24 10:30:00,11.91,11.92,11.84,11.85,321200.0,9.5087,9.5167,9.4528,9.4608,321200.0
2009-07-24 11:00:00,11.84,11.91,11.83,11.89,340800.0,9.4528,9.5087,9.4448,9.4927,340800.0
2009-07-24 11:30:00,11.9,11.95,11.89,11.95,356000.0,9.5007,9.5406,9.4927,9.5406,356000.0
2009-07-24 12:00:00,11.95,11.96,11.93,11.94,369600.0,9.5406,9.5486,9.5246,9.5326,369600.0
2009-07-24 12:30:00,11.95,11.97,11.94,11.95,371200.0,9.5406,9.5566,9.5326,9.5406,371200.0
2009-07-24 13:00:00,11.95,11.97,11.93,11.97,600000.0,9.5406,9.5566,9.5246,9.5566,600000.0
2009-07-24 13:30:00,11.97,12.02,11.97,11.98,768800.0,9.5566,9.5965,9.5566,9.5646,768800.0
2009-07-24 14:00:00,11.98,12.01,11.97,11.97,770000.0,9.5646,9.5885,9.5566,9.5566,770000.0
2009-07-24 14:30:00,11.97,12.01,11.97,11.98,683600.0,9.5566,9.5885,9.5566,9.5646,683600.0
2009-07-24 15:00:00,11.98,12.0,11.96,11.99,593200.0,9.5646,9.5805,9.5486,9.5725,593200.0
2009-07-24 15:30:00,11.99,12.02,11.97,12.02,714800.0,9.5725,9.5965,9.5566,9.5965,714800.0
2009-07-27 11:00:00,11.97,12.01,11.97,12.0,176400.0,9.5566,9.5885,9.5566,9.5805,176400.0
2009-07-27 11:30:00,11.99,12.01,11.98,11.98,263600.0,9.5725,9.5885,9.5646,9.5646,263600.0
2009-07-27 12:00:00,11.97,11.99,11.95,11.97,328400.0,9.5566,9.5725,9.5406,9.5566,328400.0
2009-07-27 12:30:00,11.97,11.99,11.95,11.97,344800.0,9.5566,9.5725,9.5406,9.5566,344800.0
2009-07-27 13:00:00,11.97,11.99,11.95,11.95,367200.0,9.5566,9.5725,9.5406,9.5406,367200.0
2009-07-27 13:30:00,11.95,11.99,11.94,11.97,381200.0,9.5406,9.5725,9.5326,9.5566,381200.0
2009-07-27 14:00:00,11.98,12.01,11.97,12.0,307200.0,9.5646,9.5885,9.5566,9.5805,307200.0
2009-07-27 14:30:00,12.0,12.05,12.0,12.03,514800.0,9.5805,9.6204,9.5805,9.6045,514800.0
2009-07-27 15:00:00,12.03,12.04,11.98,12.0,480400.0,9.6045,9.6125,9.5646,9.5805,480400.0
2009-07-27 15:30:00,12.0,12.06,11.98,12.06,742800.0,9.5805,9.6284,9.5646,9.6284,742800.0
2009-07-28 09:30:00,11.97,12.12,11.97,12.1,649200.0,9.5566,9.6763,9.5566,9.6604,649200.0
2009-07-28 10:00:00,12.11,12.11,11.98,12.03,554000.0,9.6683,9.6683,9.5646,9.6045,554000.0
2009-07-28 10:30:00,12.03,12.06,12.01,12.05,254800.0,9.6045,9.6284,9.5885,9.6204,254800.0
2009-07-28 11:00:00,12.05,12.05,11.97,11.97,372800.0,9.6204,9.6204,9.5566,9.5566,372800.0
2009-07-28 11:30:00,11.97,11.97,11.9,11.94,415600.0,9.5566,9.5566,9.5007,9.5326,415600.0
2009-07-28 12:00:00,11.93,11.96,11.92,11.95,254800.0,9.5246,9.5486,9.5167,9.5406,254800.0
2009-07-28 12:30:00,11.95,11.97,11.95,11.96,270000.0,9.5406,9.5566,9.5406,9.5486,270000.0
2009-07-28 13:00:00,11.96,12.02,11.93,12.01,353600.0,9.5486,9.5965,9.5246,9.5885,353600.0
2009-07-28 13:30:00,12.02,12.05,12.0,12.05,382000.0,9.5965,9.6204,9.5805,9.6204,382000.0
2009-07-28 14:00:00,12.05,12.06,12.03,12.05,306400.0,9.6204,9.6284,9.6045,9.6204,306400.0
2009-07-28 14:30:00,12.05,12.1,12.02,12.04,417200.0,9.6204,9.6604,9.5965,9.6125,417200.0
2009-07-28 15:00:00,12.03,12.05,12.02,12.03,521200.0,9.6045,9.6204,9.5965,9.6045,521200.0
2009-07-28 15:30:00,12.04,12.08,12.02,12.06,360800.0,9.6125,9.6444,9.5965,9.6284,360800.0
2009-07-29 09:30:00,12.01,12.04,11.95,12.03,298800.0,9.5885,9.6125,9.5406,9.6045,298800.0
2009-07-29 10:00:00,12.04,12.08,12.01,12.06,446800.0,9.6125,9.6444,9.5885,9.6284,446800.0
2009-07-29 10:30:00,12.06,12.06,12.01,12.03,230800.0,9.6284,9.6284,9.5885,9.6045,230800.0
2009-07-29 11:00:00,12.03,12.04,11.98,12.0,146400.0,9.6045,9.6125,9.5646,9.5805,146400.0
2009-07-29 11:30:00,12.0,12.02,11.97,12.02,154800.0,9.5805,9.5965,9.5566,9.5965,154800.0
2009-07-29 12:00:00,12.02,12.03,12.01,12.02,293600.0,9.5965,9.6045,9.5885,9.5965,293600.0
2009-07-29 12:30:00,12.02,12.05,12.01,12.04,224800.0,9.5965,9.6204,9.5885,9.6125,224800.0
2009-07-29 13:00:00,12.03,12.04,11.96,11.97,252800.0,9.6045,9.6125,9.5486,9.5566,252800.0
2009-07-29 13:30:00,11.97,11.98,11.95,11.98,200400.0,9.5566,9.5646,9.5406,9.5646,200400.0
2009-07-29 14:00:00,11.99,12.0,11.96,11.99,194800.0,9.5725,9.5805,9.5486,9.5725,194800.0
2009-07-29 14:30:00,12.0,12.01,11.95,11.96,261600.0,9.5805,9.5885,9.5406,9.5486,261600.0
2009-07-29 15:00:00,11.96,12.03,11.96,12.01,286400.0,9.5486,9.6045,9.5486,9.5885,286400.0
2009-07-29 15:30:00,12.02,12.04,12.0,12.01,878000.0,9.5965,9.6125,9.5805,9.5885,878000.0
2009-07-30 09:30:00,12.15,12.28,12.11,12.28,517200.0,9.7003,9.8041,9.6683,9.8041,517200.0
2009-07-30 10:00:00,12.28,12.34,12.27,12.29,365600.0,9.8041,9.852,9.7961,9.8121,365600.0
2009-07-30 10:30:00,12.3,12.35,12.29,12.34,458000.0,9.82,9.86,9.8121,9.852,458000.0
2009-07-30 11:00:00,12.34,12.34,12.27,12.27,321200.0,9.852,9.852,9.7961,9.7961,321200.0
2009-07-30 11:30:00,12.27,12.28,12.2,12.21,543200.0,9.7961,9.8041,9.7402,9.7482,543200.0
2009-07-30 12:00:00,12.21,12.24,12.2,12.21,419200.0,9.7482,9.7721,9.7402,9.7482,419200.0
2009-07-30 12:30:00,12.21,12.24,12.21,12.23,527200.0,9.7482,9.7721,9.7482,9.7641,527200.0
2009-07-30 13:00:00,12.23,12.28,12.22,12.27,958000.0,9.7641,9.8041,9.7562,9.7961,958000.0
2009-07-30 13:30:00,12.27,12.31,12.25,12.25,613600.0,9.7961,9.828,9.7801,9.7801,613600.0
2009-07-30 14:00:00,12.26,12.28,12.24,12.27,277600.0,9.7881,9.8041,9.7721,9.7961,277600.0
2009-07-30 14:30:00,12.28,12.29,12.27,12.28,234800.0,9.8041,9.8121,9.7961,9.8041,234800.0
2009-07-30 15:00:00,12.29,12.31,12.28,12.29,266800.0,9.8121,9.828,9.8041,9.8121,266800.0
2009-07-30 15:30:00,12.29,12.29,12.17,12.21,1012000.0,9.8121,9.8121,9.7162,9.7482,1012000.0
2009-07-31 09:30:00,12.17,12.31,12.15,12.27,1096400.0,9.7162,9.828,9.7003,9.7961,1096400.0
2009-07-31 10:00:00,12.27,12.29,12.2,12.26,477600.0,9.7961,9.8121,9.7402,9.7881,477600.0
2009-07-31 10:30:00,12.25,12.31,12.25,12.28,531200.0,9.7801,9.828,9.7801,9.8041,531200.0
2009-07-31 11:00:00,12.28,12.3,12.26,12.28,348000.0,9.8041,9.82,9.7881,9.8041,348000.0
2009-07-31 11:30:00,12.27,12.31,12.26,12.29,250000.0,9.7961,9.828,9.7881,9.8121,250000.0
2009-07-31 12:00:00,12.29,12.31,12.27,12.3,131200.0,9.8121,9.828,9.7961,9.82,131200.0
2009-07-31 12:30:00,12.31,12.31,12.27,12.28,121200.0,9.828,9.828,9.7961,9.8041,121200.0
2009-07-31 13:00:00,12.28,12.3,12.28,12.3,245600.0,9.8041,9.82,9.8041,9.82,245600.0
2009-07-31 13:30:00,12.3,12.33,12.3,12.31,716000.0,9.82,9.844,9.82,9.828,716000.0
2009-07-31 14:00:00,12.31,12.36,12.31,12.35,914000.0,9.828,9.8679,9.828,9.86,914000.0
2009-07-31 14:30:00,12.35,12.35,12.29,12.31,1191200.0,9.86,9.86,9.8121,9.828,1191200.0
2009-07-31 15:00:00,12.31,12.36,12.3,12.34,1380800.0,9.828,9.8679,9.82,9.852,1380800.0
2009-07-31 15:30:00,12.34,12.34,12.21,12.21,2536000.0,9.852,9.852,9.7482,9.7482,2536000.0
2009-08-03 09:30:00,12.35,12.36,12.2,12.23,727600.0,9.86,9.8679,9.7402,9.7641,727600.0
2009-08-03 10:00:00,12.23,12.29,12.2,12.27,1112400.0,9.7641,9.8121,9.7402,9.7961,1112400.0
2009-08-03 10:30:00,12.27,12.31,12.26,12.27,439600.0,9.7961,9.828,9.7881,9.7961,439600.0
2009-08-03 11:00:00,12.27,12.3,12.24,12.28,504000.0,9.7961,9.82,9.7721,9.8041,504000.0
2009-08-03 11:30:00,12.28,12.33,12.28,12.32,297200.0,9.8041,9.844,9.8041,9.836,297200.0
2009-08-03 12:00:00,12.32,12.33,12.3,12.31,255600.0,9.836,9.844,9.82,9.828,255600.0
2009-08-03 12:30:00,12.32,12.34,12.29,12.33,309600.0,9.836,9.852,9.8121,9.844,309600.0
2009-08-03 13:00:00,12.33,12.36,12.33,12.35,253600.0,9.844,9.8679,9.844,9.86,253600.0
2009-08-03 13:30:00,12.35,12.38,12.35,12.37,217200.0,9.86,9.8839,9.86,9.8759,217200.0
2009-08-03 14:00:00,12.37,12.41,12.37,12.4,502800.0,9.8759,9.9079,9.8759,9.8999,502800.0
2009-08-03 14:30:00,12.4,12.4,12.37,12.37,263200.0,9.8999,9.8999,9.8759,9.8759,263200.0
2009-08-03 15:00:00,12.37,12.41,12.37,12.4,407200.0,9.8759,9.9079,9.8759,9.8999,407200.0
2009-08-03 15:30:00,12.4,12.42,12.35,12.42,940400.0,9.8999,9.9158,9.86,9.9158,940400.0
2009-08-04 09:30:00,12.35,12.39,12.33,12.39,590000.0,9.86,9.8919,9.844,9.8919,590000.0
2009-08-04 10:00:00,12.39,12.46,12.39,12.4,673600.0,9.8919,9.9478,9.8919,9.8999,673600.0
2009-08-04 10:30:00,12.4,12.44,12.38,12.43,509600.0,9.8999,9.9318,9.8839,9.9238,509600.0
2009-08-04 11:00:00,12.43,12.48,12.43,12.47,263200.0,9.9238,9.9637,9.9238,9.9558,263200.0
2009-08-04 11:30:00,12.47,12.51,12.46,12.5,278400.0,9.9558,9.9877,9.9478,9.9797,278400.0
2009-08-04 12:00:00,12.5,12.55,12.49,12.55,217200.0,9.9797,10.0196,9.9717,10.0196,217200.0
2009-08-04 12:30:00,12.55,12.56,12.53,12.56,274800.0,10.0196,10.0276,10.0037,10.0276,274800.0
2009-08-04 13:00:00,12.56,12.57,12.55,12.56,237200.0,10.0276,10.0356,10.0196,10.0276,237200.0
2009-08-04 13:30:00,12.56,12.56,12.46,12.47,496400.0,10.0276,10.0276,9.9478,9.9558,496400.0
2009-08-04 14:00:00,12.46,12.5,12.45,12.5,422400.0,9.9478,9.9797,9.9398,9.9797,422400.0
2009-08-04 14:30:00,12.51,12.53,12.47,12.48,468400.0,9.9877,10.0037,9.9558,9.9637,468400.0
2009-08-04 15:00:00,12.48,12.51,12.47,12.47,1417200.0,9.9637,9.9877,9.9558,9.9558,1417200.0
2009-08-04 15:30:00,12.47,12.5,12.45,12.5,3156000.0,9.9558,9.9797,9.9398,9.9797,3156000.0
2009-08-05 09:30:00,12.53,12.53,12.38,12.42,664800.0,10.0037,10.0037,9.8839,9.9158,664800.0
2009-08-05 10:00:00,12.42,12.42,12.29,12.36,455200.0,9.9158,9.9158,9.8121,9.8679,455200.0
2009-08-05 10:30:00,12.36,12.36,12.31,12.34,288800.0,9.8679,9.8679,9.828,9.852,288800.0
2009-08-05 11:00:00,12.34,12.36,12.31,12.34,262400.0,9.852,9.8679,9.828,9.852,262400.0
2009-08-05 11:30:00,12.34,12.34,12.3,12.33,247200.0,9.852,9.852,9.82,9.844,247200.0
2009-08-05 12:00:00,12.33,12.36,12.31,12.33,240800.0,9.844,9.8679,9.828,9.844,240800.0
2009-08-05 12:30:00,12.33,12.34,12.3,12.31,279600.0,9.844,9.852,9.82,9.828,279600.0
2009-08-05 13:00:00,12.31,12.37,12.27,12.36,406800.0,9.828,9.8759,9.7961,9.8679,406800.0
2009-08-05 13:30:00,12.36,12.38,12.32,12.32,196400.0,9.8679,9.8839,9.836,9.836,196400.0
2009-08-05 14:00:00,12.32,12.35,12.3,12.34,250000.0,9.836,9.86,9.82,9.852,250000.0
2009-08-05 14:30:00,12.34,12.42,12.33,12.4,331600.0,9.852,9.9158,9.844,9.8999,331600.0
2009-08-05 15:00:00,12.4,12.43,12.38,12.43,1967200.0,9.8999,9.9238,9.8839,9.9238,1967200.0
2009-08-05 15:30:00,12.43,12.43,12.34,12.37,2259600.0,9.9238,9.9238,9.852,9.8759,2259600.0
2009-08-06 09:30:00,12.44,12.48,12.3,12.32,560800.0,9.9318,9.9637,9.82,9.836,560800.0
2009-08-06 10:00:00,12.31,12.33,12.19,12.25,526000.0,9.828,9.844,9.7322,9.7801,526000.0
2009-08-06 10:30:00,12.25,12.33,12.24,12.3,410800.0,9.7801,9.844,9.7721,9.82,410800.0
2009-08-06 11:00:00,12.3,12.38,12.29,12.36,1328400.0,9.82,9.8839,9.8121,9.8679,1328400.0
2009-08-06 11:30:00,12.36,12.36,12.31,12.33,399200.0,9.8679,9.8679,9.828,9.844,399200.0
2009-08-06 12:00:00,12.33,12.33,12.27,12.28,286800.0,9.844,9.844,9.7961,9.8041,286800.0
2009-08-06 12:30:00,12.28,12.33,12.28,12.3,548400.0,9.8041,9.844,9.8041,9.82,548400.0
2009-08-06 13:00:00,12.3,12.32,12.28,12.3,789600.0,9.82,9.836,9.8041,9.82,789600.0
2009-08-06 13:30:00,12.3,12.34,12.26,12.27,848000.0,9.82,9.852,9.7881,9.7961,848000.0
2009-08-06 14:00:00,12.27,12.27,12.19,12.24,910400.0,9.7961,9.7961,9.7322,9.7721,910400.0
2009-08-06 14:30:00,12.24,12.26,12.2,12.24,919200.0,9.7721,9.7881,9.7402,9.7721,919200.0
2009-08-06 15:00:00,12.23,12.3,12.23,12.27,971600.0,9.7641,9.82,9.7641,9.7961,971600.0
2009-08-06 15:30:00,12.27,12.28,12.22,12.24,1925200.0,9.7961,9.8041,9.7562,9.7721,1925200.0
2009-08-07 09:30:00,12.42,12.5,12.36,12.42,796800.0,9.9158,9.9797,9.8679,9.9158,796800.0
2009-08-07 10:00:00,12.41,12.44,12.36,12.44,610400.0,9.9079,9.9318,9.8679,9.9318,610400.0
2009-08-07 10:30:00,12.44,12.58,12.44,12.55,598000.0,9.9318,10.0436,9.9318,10.0196,598000.0
2009-08-07 11:00:00,12.56,12.6,12.55,12.58,340000.0,10.0276,10.0595,10.0196,10.0436,340000.0
2009-08-07 11:30:00,12.58,12.62,12.54,12.6,433200.0,10.0436,10.0755,10.0116,10.0595,433200.0
2009-08-07 12:00:00,12.6,12.61,12.58,12.6,231200.0,10.0595,10.0675,10.0436,10.0595,231200.0
2009-08-07 12:30:00,12.6,12.64,12.6,12.63,334800.0,10.0595,10.0915,10.0595,10.0835,334800.0
2009-08-07 13:00:00,12.63,12.7,12.63,12.69,382400.0,10.0835,10.1394,10.0835,10.1314,382400.0
2009-08-07 13:30:00,12.69,12.7,12.65,12.67,314800.0,10.1314,10.1394,10.0995,10.1154,314800.0
2009-08-07 14:00:00,12.67,12.69,12.63,12.64,333200.0,10.1154,10.1314,10.0835,10.0915,333200.0
2009-08-07 14:30:00,12.64,12.65,12.62,12.62,330400.0,10.0915,10.0995,10.0755,10.0755,330400.0
2009-08-07 15:00:00,12.62,12.62,12.56,12.61,608800.0,10.0755,10.0755,10.0276,10.0675,608800.0
2009-08-07 15:30:00,12.6,12.63,12.56,12.56,827200.0,10.0595,10.0835,10.0276,10.0276,827200.0
2009-08-10 09:30:00,12.5,12.59,12.47,12.56,839600.0,9.9797,10.0516,9.9558,10.0276,839600.0
2009-08-10 10:00:00,12.57,12.59,12.53,12.59,348800.0,10.0356,10.0516,10.0037,10.0516,348800.0
2009-08-10 10:30:00,12.59,12.62,12.57,12.61,225200.0,10.0516,10.0755,10.0356,10.0675,225200.0
2009-08-10 11:00:00,12.61,12.63,12.6,12.61,156000.0,10.0675,10.0835,10.0595,10.0675,156000.0
2009-08-10 11:30:00,12.61,12.62,12.58,12.59,178400.0,10.0675,10.0755,10.0436,10.0516,178400.0
2009-08-10 12:00:00,12.59,12.61,12.57,12.57,164800.0,10.0516,10.0675,10.0356,10.0356,164800.0
2009-08-10 12:30:00,12.57,12.58,12.53,12.53,250400.0,10.0356,10.0436,10.0037,10.0037,250400.0
2009-08-10 13:00:00,12.53,12.53,12.47,12.48,322400.0,10.0037,10.0037,9.9558,9.9637,322400.0
2009-08-10 13:30:00,12.48,12.54,12.47,12.51,265600.0,9.9637,10.0116,9.9558,9.9877,265600.0
2009-08-10 14:00:00,12.51,12.52,12.45,12.49,395200.0,9.9877,9.9957,9.9398,9.9717,395200.0
2009-08-10 14:30:00,12.49,12.51,12.47,12.51,144000.0,9.9717,9.9877,9.9558,9.9877,144000.0
2009-08-10 15:00:00,12.51,12.57,12.51,12.55,278800.0,9.9877,10.0356,9.9877,10.0196,278800.0
2009-08-10 15:30:00,12.55,12.56,12.53,12.55,877600.0,10.0196,10.0276,10.0037,10.0196,877600.0
2009-08-11 09:30:00,12.49,12.52,12.36,12.4,478000.0,9.9717,9.9957,9.8679,9.8999,478000.0
2009-08-11 10:00:00,12.4,12.4,12.32,12.33,366800.0,9.8999,9.8999,9.836,9.844,366800.0
2009-08-11 10:30:00,12.32,12.35,12.3,12.33,361200.0,9.836,9.86,9.82,9.844,361200.0
2009-08-11 11:00:00,12.33,12.34,12.29,12.33,558400.0,9.844,9.852,9.8121,9.844,558400.0
2009-08-11 11:30:00,12.33,12.35,12.31,12.34,456000.0,9.844,9.86,9.828,9.852,456000.0
2009-08-11 12:00:00,12.34,12.37,12.34,12.34,186400.0,9.852,9.8759,9.852,9.852,186400.0
2009-08-11 12:30:00,12.34,12.34,12.3,12.31,296400.0,9.852,9.852,9.82,9.828,296400.0
2009-08-11 13:00:00,12.31,12.33,12.29,12.3,598800.0,9.828,9.844,9.8121,9.82,598800.0
2009-08-11 13:30:00,12.3,12.36,12.3,12.35,267200.0,9.82,9.8679,9.82,9.86,267200.0
2009-08-11 14:00:00,12.34,12.38,12.34,12.36,398800.0,9.852,9.8839,9.852,9.8679,398800.0
2009-08-11 14:30:00,12.36,12.39,12.35,12.39,643200.0,9.8679,9.8919,9.86,9.8919,643200.0
2009-08-11 15:00:00,12.39,12.42,12.38,12.4,535600.0,9.8919,9.9158,9.8839,9.8999,535600.0
2009-08-11 15:30:00,12.4,12.42,12.36,12.37,595200.0,9.8999,9.9158,9.8679,9.8759,595200.0
2009-08-12 09:30:00,12.37,12.55,12.36,12.52,741200.0,9.8759,10.0196,9.8679,9.9957,741200.0
2009-08-12 10:00:00,12.53,12.56,12.52,12.56,794400.0,10.0037,10.0276,9.9957,10.0276,794400.0
2009-08-12 10:30:00,12.56,12.6,12.54,12.59,722400.0,10.0276,10.0595,10.0116,10.0516,722400.0
2009-08-12 11:00:00,12.59,12.6,12.57,12.59,249200.0,10.0516,10.0595,10.0356,10.0516,249200.0
2009-08-12 11:30:00,12.59,12.61,12.59,12.6,249200.0,10.0516,10.0675,10.0516,10.0595,249200.0
2009-08-12 12:00:00,12.6,12.61,12.57,12.58,238400.0,10.0595,10.0675,10.0356,10.0436,238400.0
2009-08-12 12:30:00,12.59,12.61,12.57,12.6,337200.0,10.0516,10.0675,10.0356,10.0595,337200.0
2009-08-12 13:00:00,12.59,12.62,12.58,12.61,250000.0,10.0516,10.0755,10.0436,10.0675,250000.0
2009-08-12 13:30:00,12.6,12.61,12.59,12.59,127600.0,10.0595,10.0675,10.0516,10.0516,127600.0
2009-08-12 14:00:00,12.59,12.63,12.56,12.56,443600.0,10.0516,10.0835,10.0276,10.0276,443600.0
2009-08-12 14:30:00,12.56,12.66,12.53,12.65,962400.0,10.0276,10.1075,10.0037,10.0995,962400.0
2009-08-12 15:00:00,12.65,12.67,12.62,12.65,574800.0,10.0995,10.1154,10.0755,10.0995,574800.0
2009-08-12 15:30:00,12.65,12.68,12.52,12.53,868800.0,10.0995,10.1234,9.9957,10.0037,868800.0
2009-08-13 09:30:00,12.62,12.63,12.42,12.45,1392000.0,10.0755,10.0835,9.9158,9.9398,1392000.0
2009-08-13 10:00:00,12.44,12.52,12.43,12.5,496000.0,9.9318,9.9957,9.9238,9.9797,496000.0
2009-08-13 10:30:00,12.5,12.59,12.49,12.57,276800.0,9.9797,10.0516,9.9717,10.0356,276800.0
2009-08-13 11:00:00,12.57,12.59,12.54,12.56,355600.0,10.0356,10.0516,10.0116,10.0276,355600.0
2009-08-13 11:30:00,12.56,12.58,12.54,12.57,218000.0,10.0276,10.0436,10.0116,10.0356,218000.0
2009-08-13 12:00:00,12.58,12.62,12.57,12.6,744400.0,10.0436,10.0755,10.0356,10.0595,744400.0
2009-08-13 12:30:00,12.6,12.63,12.6,12.61,523200.0,10.0595,10.0835,10.0595,10.0675,523200.0
2009-08-13 13:00:00,12.61,12.66,12.56,12.56,358000.0,10.0675,10.1075,10.0276,10.0276,358000.0
2009-08-13 13:30:00,12.56,12.58,12.54,12.56,270800.0,10.0276,10.0436,10.0116,10.0276,270800.0
2009-08-13 14:00:00,12.56,12.56,12.51,12.54,306800.0,10.0276,10.0276,9.9877,10.0116,306800.0
2009-08-13 14:30:00,12.54,12.58,12.53,12.53,264000.0,10.0116,10.0436,10.0037,10.0037,264000.0
2009-08-13 15:00:00,12.54,12.6,12.54,12.57,381600.0,10.0116,10.0595,10.0116,10.0356,381600.0
2009-08-13 15:30:00,12.57,12.6,12.56,12.6,679200.0,10.0356,10.0595,10.0276,10.0595,679200.0
2009-08-14 09:30:00,12.6,12.6,12.38,12.38,841200.0,10.0595,10.0595,9.8839,9.8839,841200.0
2009-08-14 10:00:00,12.38,12.38,12.28,12.33,805200.0,9.8839,9.8839,9.8041,9.844,805200.0
2009-08-14 10:30:00,12.33,12.35,12.3,12.32,393200.0,9.844,9.86,9.82,9.836,393200.0
2009-08-14 11:00:00,12.32,12.33,12.26,12.26,427600.0,9.836,9.844,9.7881,9.7881,427600.0
2009-08-14 11:30:00,12.26,12.3,12.24,12.27,356400.0,9.7881,9.82,9.7721,9.7961,356400.0
2009-08-14 12:00:00,12.27,12.27,12.24,12.24,235600.0,9.7961,9.7961,9.7721,9.7721,235600.0
2009-08-14 12:30:00,12.24,12.29,12.24,12.28,366400.0,9.7721,9.8121,9.7721,9.8041,366400.0
2009-08-14 13:00:00,12.28,12.28,12.25,12.26,200800.0,9.8041,9.8041,9.7801,9.7881,200800.0
2009-08-14 13:30:00,12.26,12.27,12.25,12.26,305200.0,9.7881,9.7961,9.7801,9.7881,305200.0
2009-08-14 14:00:00,12.26,12.26,12.23,12.24,316800.0,9.7881,9.7881,9.7641,9.7721,316800.0
2009-08-14 14:30:00,12.23,12.27,12.22,12.26,372000.0,9.7641,9.7961,9.7562,9.7881,372000.0
2009-08-14 15:00:00,12.26,12.29,12.26,12.27,526000.0,9.7881,9.8121,9.7881,9.7961,526000.0
2009-08-14 15:30:00,12.27,12.37,12.27,12.36,1530400.0,9.7961,9.8759,9.7961,9.8679,1530400.0
2009-08-17 09:30:00,12.12,12.15,12.0,12.05,1090400.0,9.6763,9.7003,9.5805,9.6204,1090400.0
2009-08-17 10:00:00,12.04,12.06,12.0,12.06,659200.0,9.6125,9.6284,9.5805,9.6284,659200.0
2009-08-17 10:30:00,12.06,12.06,12.03,12.04,538400.0,9.6284,9.6284,9.6045,9.6125,538400.0
2009-08-17 11:00:00,12.04,12.06,11.99,12.05,412000.0,9.6125,9.6284,9.5725,9.6204,412000.0
2009-08-17 11:30:00,12.05,12.08,12.04,12.06,370800.0,9.6204,9.6444,9.6125,9.6284,370800.0
2009-08-17 12:00:00,12.06,12.08,12.03,12.08,250000.0,9.6284,9.6444,9.6045,9.6444,250000.0
2009-08-17 12:30:00,12.08,12.08,12.06,12.08,165600.0,9.6444,9.6444,9.6284,9.6444,165600.0
2009-08-17 13:00:00,12.07,12.08,12.05,12.08,200000.0,9.6364,9.6444,9.6204,9.6444,200000.0
2009-08-17 13:30:00,12.07,12.08,12.05,12.07,354800.0,9.6364,9.6444,9.6204,9.6364,354800.0
2009-08-17 14:00:00,12.07,12.07,12.05,12.07,204000.0,9.6364,9.6364,9.6204,9.6364,204000.0
2009-08-17 14:30:00,12.07,12.09,12.05,12.07,301200.0,9.6364,9.6524,9.6204,9.6364,301200.0
2009-08-17 15:00:00,12.07,12.08,12.03,12.05,603200.0,9.6364,9.6444,9.6045,9.6204,603200.0
2009-08-17 15:30:00,12.05,12.07,12.02,12.04,736800.0,9.6204,9.6364,9.5965,9.6125,736800.0
2009-08-18 09:30:00,12.09,12.13,12.03,12.05,364000.0,9.6524,9.6843,9.6045,9.6204,364000.0
2009-08-18 10:00:00,12.05,12.13,12.05,12.09,300400.0,9.6204,9.6843,9.6204,9.6524,300400.0
2009-08-18 10:30:00,12.08,12.12,12.08,12.1,250000.0,9.6444,9.6763,9.6444,9.6604,250000.0
2009-08-18 11:00:00,12.11,12.18,12.1,12.17,283600.0,9.6683,9.7242,9.6604,9.7162,283600.0
2009-08-18 11:30:00,12.18,12.22,12.18,12.2,313600.0,9.7242,9.7562,9.7242,9.7402,313600.0
2009-08-18 12:00:00,12.2,12.21,12.19,12.2,308800.0,9.7402,9.7482,9.7322,9.7402,308800.0
2009-08-18 12:30:00,12.21,12.22,12.2,12.22,151200.0,9.7482,9.7562,9.7402,9.7562,151200.0
2009-08-18 13:00:00,12.22,12.23,12.19,12.21,268000.0,9.7562,9.7641,9.7322,9.7482,268000.0
2009-08-18 13:30:00,12.21,12.21,12.18,12.21,169200.0,9.7482,9.7482,9.7242,9.7482,169200.0
2009-08-18 14:00:00,12.21,12.22,12.2,12.21,173600.0,9.7482,9.7562,9.7402,9.7482,173600.0
2009-08-18 14:30:00,12.21,12.22,12.18,12.19,155200.0,9.7482,9.7562,9.7242,9.7322,155200.0
2009-08-18 15:00:00,12.19,12.21,12.19,12.19,206400.0,9.7322,9.7482,9.7322,9.7322,206400.0
2009-08-18 15:30:00,12.19,12.22,12.17,12.19,894000.0,9.7322,9.7562,9.7162,9.7322,894000.0
2009-08-19 09:30:00,12.03,12.15,12.02,12.11,326800.0,9.6045,9.7003,9.5965,9.6683,326800.0
2009-08-19 10:00:00,12.11,12.2,12.11,12.13,237600.0,9.6683,9.7402,9.6683,9.6843,237600.0
2009-08-19 10:30:00,12.13,12.19,12.13,12.15,392000.0,9.6843,9.7322,9.6843,9.7003,392000.0
2009-08-19 11:00:00,12.14,12.17,12.13,12.15,188000.0,9.6923,9.7162,9.6843,9.7003,188000.0
2009-08-19 11:30:00,12.15,12.24,12.14,12.24,213600.0,9.7003,9.7721,9.6923,9.7721,213600.0
2009-08-19 12:00:00,12.24,12.31,12.24,12.26,240400.0,9.7721,9.828,9.7721,9.7881,240400.0
2009-08-19 12:30:00,12.26,12.28,12.24,12.27,142400.0,9.7881,9.8041,9.7721,9.7961,142400.0
2009-08-19 13:00:00,12.27,12.29,12.26,12.28,128400.0,9.7961,9.8121,9.7881,9.8041,128400.0
2009-08-19 13:30:00,12.27,12.28,12.26,12.28,116400.0,9.7961,9.8041,9.7881,9.8041,116400.0
2009-08-19 14:00:00,12.29,12.29,12.25,12.26,196000.0,9.8121,9.8121,9.7801,9.7881,196000.0
2009-08-19 14:30:00,12.26,12.28,12.24,12.27,224000.0,9.7881,9.8041,9.7721,9.7961,224000.0
2009-08-19 15:00:00,12.27,12.27,12.21,12.24,446400.0,9.7961,9.7961,9.7482,9.7721,446400.0
2009-08-19 15:30:00,12.24,12.28,12.22,12.27,592000.0,9.7721,9.8041,9.7562,9.7961,592000.0
2009-08-20 09:30:00,12.26,12.38,12.21,12.38,778800.0,9.7881,9.8839,9.7482,9.8839,778800.0
2009-08-20 10:00:00,12.38,12.38,12.33,12.35,488800.0,9.8839,9.8839,9.844,9.86,488800.0
2009-08-20 10:30:00,12.36,12.42,12.36,12.38,300400.0,9.8679,9.9158,9.8679,9.8839,300400.0
2009-08-20 11:00:00,12.38,12.38,12.36,12.37,170800.0,9.8839,9.8839,9.8679,9.8759,170800.0
2009-08-20 11:30:00,12.37,12.38,12.32,12.33,254400.0,9.8759,9.8839,9.836,9.844,254400.0
2009-08-20 12:00:00,12.33,12.35,12.33,12.35,210400.0,9.844,9.86,9.844,9.86,210400.0
2009-08-20 12:30:00,12.35,12.39,12.35,12.38,149200.0,9.86,9.8919,9.86,9.8839,149200.0
2009-08-20 13:00:00,12.38,12.39,12.37,12.38,102000.0,9.8839,9.8919,9.8759,9.8839,102000.0
2009-08-20 13:30:00,12.39,12.4,12.36,12.39,708800.0,9.8919,9.8999,9.8679,9.8919,708800.0
2009-08-20 14:00:00,12.39,12.41,12.38,12.38,603200.0,9.8919,9.9079,9.8839,9.8839,603200.0
2009-08-20 14:30:00,12.39,12.39,12.36,12.38,292800.0,9.8919,9.8919,9.8679,9.8839,292800.0
2009-08-20 15:00:00,12.38,12.44,12.38,12.43,441200.0,9.8839,9.9318,9.8839,9.9238,441200.0
2009-08-20 15:30:00,12.43,12.45,12.41,12.44,733600.0,9.9238,9.9398,9.9079,9.9318,733600.0
2009-08-21 09:30:00,12.56,12.6,12.51,12.6,351200.0,10.0276,10.0595,9.9877,10.0595,351200.0
2009-08-21 10:00:00,12.61,12.77,12.61,12.69,607200.0,10.0675,10.1953,10.0675,10.1314,607200.0
2009-08-21 10:30:00,12.7,12.74,12.69,12.71,163600.0,10.1394,10.1713,10.1314,10.1474,163600.0
2009-08-21 11:00:00,12.71,12.73,12.71,12.72,235200.0,10.1474,10.1633,10.1474,10.1554,235200.0
2009-08-21 11:30:00,12.72,12.73,12.71,12.72,136800.0,10.1554,10.1633,10.1474,10.1554,136800.0
2009-08-21 12:00:00,12.72,12.73,12.72,12.72,239600.0,10.1554,10.1633,10.1554,10.1554,239600.0
2009-08-21 12:30:00,12.72,12.72,12.7,12.71,209600.0,10.1554,10.1554,10.1394,10.1474,209600.0
2009-08-21 13:00:00,12.71,12.73,12.71,12.72,134800.0,10.1474,10.1633,10.1474,10.1554,134800.0
2009-08-21 13:30:00,12.72,12.72,12.68,12.68,164000.0,10.1554,10.1554,10.1234,10.1234,164000.0
2009-08-21 14:00:00,12.68,12.69,12.68,12.69,207200.0,10.1234,10.1314,10.1234,10.1314,207200.0
2009-08-21 14:30:00,12.69,12.7,12.68,12.69,398800.0,10.1314,10.1394,10.1234,10.1314,398800.0
2009-08-21 15:00:00,12.7,12.75,12.7,12.73,340400.0,10.1394,10.1793,10.1394,10.1633,340400.0
2009-08-21 15:30:00,12.73,12.74,12.7,12.71,905600.0,10.1633,10.1713,10.1394,10.1474,905600.0
2009-08-24 09:30:00,12.78,12.85,12.74,12.79,696000.0,10.2033,10.2591,10.1713,10.2112,696000.0
2009-08-24 10:00:00,12.8,12.83,12.78,12.82,343600.0,10.2192,10.2432,10.2033,10.2352,343600.0
2009-08-24 10:30:00,12.82,12.83,12.79,12.83,213600.0,10.2352,10.2432,10.2112,10.2432,213600.0
2009-08-24 11:00:00,12.83,12.84,12.81,12.81,162800.0,10.2432,10.2512,10.2272,10.2272,162800.0
2009-08-24 11:30:00,12.81,12.82,12.79,12.79,193200.0,10.2272,10.2352,10.2112,10.2112,193200.0
2009-08-24 12:00:00,12.79,12.8,12.78,12.8,118800.0,10.2112,10.2192,10.2033,10.2192,118800.0
2009-08-24 12:30:00,12.8,12.81,12.78,12.78,137600.0,10.2192,10.2272,10.2033,10.2033,137600.0
2009-08-24 13:00:00,12.78,12.78,12.69,12.69,766400.0,10.2033,10.2033,10.1314,10.1314,766400.0
2009-08-24 13:30:00,12.69,12.74,12.68,12.72,258000.0,10.1314,10.1713,10.1234,10.1554,258000.0
2009-08-24 14:00:00,12.72,12.75,12.71,12.73,252400.0,10.1554,10.1793,10.1474,10.1633,252400.0
2009-08-24 14:30:00,12.73,12.74,12.72,12.72,396000.0,10.1633,10.1713,10.1554,10.1554,396000.0
2009-08-24 15:00:00,12.72,12.72,12.66,12.71,541600.0,10.1554,10.1554,10.1075,10.1474,541600.0
2009-08-24 15:30:00,12.71,12.73,12.67,12.71,623200.0,10.1474,10.1633,10.1154,10.1474,623200.0
2009-08-25 09:30:00,12.78,12.83,12.72,12.82,418000.0,10.2033,10.2432,10.1554,10.2352,418000.0
2009-08-25 10:00:00,12.82,12.89,12.72,12.73,705600.0,10.2352,10.2911,10.1554,10.1633,705600.0
2009-08-25 10:30:00,12.72,12.79,12.72,12.78,360800.0,10.1554,10.2112,10.1554,10.2033,360800.0
2009-08-25 11:00:00,12.78,12.8,12.78,12.8,329200.0,10.2033,10.2192,10.2033,10.2192,329200.0
2009-08-25 11:30:00,12.8,12.81,12.79,12.81,182000.0,10.2192,10.2272,10.2112,10.2272,182000.0
2009-08-25 12:00:00,12.81,12.85,12.8,12.84,190800.0,10.2272,10.2591,10.2192,10.2512,190800.0
2009-08-25 12:30:00,12.84,12.86,12.79,12.8,271600.0,10.2512,10.2671,10.2112,10.2192,271600.0
2009-08-25 13:00:00,12.79,12.81,12.76,12.77,380800.0,10.2112,10.2272,10.1873,10.1953,380800.0
2009-08-25 13:30:00,12.77,12.8,12.76,12.77,313600.0,10.1953,10.2192,10.1873,10.1953,313600.0
2009-08-25 14:00:00,12.77,12.81,12.75,12.79,416000.0,10.1953,10.2272,10.1793,10.2112,416000.0
2009-08-25 14:30:00,12.79,12.79,12.73,12.77,490000.0,10.2112,10.2112,10.1633,10.1953,490000.0
2009-08-25 15:00:00,12.78,12.8,12.77,12.78,306800.0,10.2033,10.2192,10.1953,10.2033,306800.0
2009-08-25 15:30:00,12.78,12.78,12.73,12.74,406800.0,10.2033,10.2033,10.1633,10.1713,406800.0
2009-08-26 09:30:00,12.72,12.76,12.68,12.74,371200.0,10.1554,10.1873,10.1234,10.1713,371200.0
2009-08-26 10:00:00,12.74,12.84,12.73,12.8,602000.0,10.1713,10.2512,10.1633,10.2192,602000.0
2009-08-26 10:30:00,12.8,12.83,12.77,12.79,577200.0,10.2192,10.2432,10.1953,10.2112,577200.0
2009-08-26 11:00:00,12.79,12.79,12.72,12.73,443600.0,10.2112,10.2112,10.1554,10.1633,443600.0
2009-08-26 11:30:00,12.72,12.74,12.69,12.71,147200.0,10.1554,10.1713,10.1314,10.1474,147200.0
2009-08-26 12:00:00,12.71,12.75,12.71,12.73,157600.0,10.1474,10.1793,10.1474,10.1633,157600.0
2009-08-26 12:30:00,12.73,12.74,12.72,12.73,117200.0,10.1633,10.1713,10.1554,10.1633,117200.0
2009-08-26 13:00:00,12.72,12.73,12.68,12.7,142000.0,10.1554,10.1633,10.1234,10.1394,142000.0
2009-08-26 13:30:00,12.7,12.77,12.7,12.77,260000.0,10.1394,10.1953,10.1394,10.1953,260000.0
2009-08-26 14:00:00,12.78,12.78,12.74,12.74,144400.0,10.2033,10.2033,10.1713,10.1713,144400.0
2009-08-26 14:30:00,12.74,12.77,12.71,12.71,423600.0,10.1713,10.1953,10.1474,10.1474,423600.0
2009-08-26 15:00:00,12.71,12.75,12.71,12.73,888800.0,10.1474,10.1793,10.1474,10.1633,888800.0
2009-08-26 15:30:00,12.73,12.77,12.71,12.76,969200.0,10.1633,10.1953,10.1474,10.1873,969200.0
2009-08-27 09:30:00,12.74,12.76,12.58,12.59,501600.0,10.1713,10.1873,10.0436,10.0516,501600.0
2009-08-27 10:00:00,12.58,12.58,12.51,12.58,344800.0,10.0436,10.0436,9.9877,10.0436,344800.0
2009-08-27 10:30:00,12.58,12.59,12.53,12.53,130800.0,10.0436,10.0516,10.0037,10.0037,130800.0
2009-08-27 11:00:00,12.53,12.59,12.52,12.59,135200.0,10.0037,10.0516,9.9957,10.0516,135200.0
2009-08-27 11:30:00,12.59,12.64,12.56,12.63,161200.0,10.0516,10.0915,10.0276,10.0835,161200.0
2009-08-27 12:00:00,12.63,12.67,12.62,12.67,124400.0,10.0835,10.1154,10.0755,10.1154,124400.0
2009-08-27 12:30:00,12.68,12.69,12.63,12.64,141600.0,10.1234,10.1314,10.0835,10.0915,141600.0
2009-08-27 13:00:00,12.65,12.65,12.61,12.63,132800.0,10.0995,10.0995,10.0675,10.0835,132800.0
2009-08-27 13:30:00,12.63,12.72,12.63,12.71,302800.0,10.0835,10.1554,10.0835,10.1474,302800.0
2009-08-27 14:00:00,12.71,12.74,12.71,12.73,212400.0,10.1474,10.1713,10.1474,10.1633,212400.0
2009-08-27 14:30:00,12.74,12.8,12.73,12.75,508800.0,10.1713,10.2192,10.1633,10.1793,508800.0
2009-08-27 15:00:00,12.75,12.77,12.71,12.72,393600.0,10.1793,10.1953,10.1474,10.1554,393600.0
2009-08-27 15:30:00,12.72,12.76,12.72,12.76,478400.0,10.1554,10.1873,10.1554,10.1873,478400.0
2009-08-28 09:30:00,12.88,12.92,12.72,12.73,418800.0,10.2831,10.315,10.1554,10.1633,418800.0
2009-08-28 10:00:00,12.73,12.77,12.67,12.69,270400.0,10.1633,10.1953,10.1154,10.1314,270400.0
2009-08-28 10:30:00,12.69,12.73,12.66,12.71,194400.0,10.1314,10.1633,10.1075,10.1474,194400.0
2009-08-28 11:00:00,12.71,12.72,12.67,12.7,226000.0,10.1474,10.1554,10.1154,10.1394,226000.0
2009-08-28 11:30:00,12.7,12.71,12.64,12.66,158000.0,10.1394,10.1474,10.0915,10.1075,158000.0
2009-08-28 12:00:00,12.65,12.68,12.59,12.6,247200.0,10.0995,10.1234,10.0516,10.0595,247200.0
2009-08-28 12:30:00,12.6,12.63,12.6,12.61,179600.0,10.0595,10.0835,10.0595,10.0675,179600.0
2009-08-28 13:00:00,12.61,12.68,12.61,12.66,92400.0,10.0675,10.1234,10.0675,10.1075,92400.0
2009-08-28 13:30:00,12.66,12.68,12.65,12.65,354400.0,10.1075,10.1234,10.0995,10.0995,354400.0
2009-08-28 14:00:00,12.64,12.7,12.63,12.68,341200.0,10.0915,10.1394,10.0835,10.1234,341200.0
2009-08-28 14:30:00,12.68,12.69,12.65,12.69,248800.0,10.1234,10.1314,10.0995,10.1314,248800.0
2009-08-28 15:00:00,12.69,12.73,12.67,12.71,465600.0,10.1314,10.1633,10.1154,10.1474,465600.0
2009-08-28 15:30:00,12.72,12.72,12.65,12.69,582000.0,10.1554,10.1554,10.0995,10.1314,582000.0
2009-08-31 09:30:00,12.56,12.59,12.44,12.48,476000.0,10.0276,10.0516,9.9318,9.9637,476000.0
2009-08-31 10:00:00,12.48,12.5,12.45,12.47,180800.0,9.9637,9.9797,9.9398,9.9558,180800.0
2009-08-31 10:30:00,12.47,12.52,12.44,12.51,147600.0,9.9558,9.9957,9.9318,9.9877,147600.0
2009-08-31 11:00:00,12.51,12.51,12.47,12.47,131600.0,9.9877,9.9877,9.9558,9.9558,131600.0
2009-08-31 11:30:00,12.47,12.5,12.44,12.45,170800.0,9.9558,9.9797,9.9318,9.9398,170800.0
2009-08-31 12:00:00,12.45,12.47,12.44,12.45,215600.0,9.9398,9.9558,9.9318,9.9398,215600.0
2009-08-31 12:30:00,12.46,12.47,12.44,12.45,177200.0,9.9478,9.9558,9.9318,9.9398,177200.0
2009-08-31 13:00:00,12.45,12.45,12.43,12.44,124400.0,9.9398,9.9398,9.9238,9.9318,124400.0
2009-08-31 13:30:00,12.44,12.46,12.43,12.45,269600.0,9.9318,9.9478,9.9238,9.9398,269600.0
2009-08-31 14:00:00,12.45,12.46,12.43,12.46,248400.0,9.9398,9.9478,9.9238,9.9478,248400.0
2009-08-31 14:30:00,12.45,12.5,12.45,12.49,230000.0,9.9398,9.9797,9.9398,9.9717,230000.0
2009-08-31 15:00:00,12.47,12.49,12.45,12.49,396800.0,9.9558,9.9717,9.9398,9.9717,396800.0
2009-08-31 15:30:00,12.49,12.52,12.48,12.5,396800.0,9.9717,9.9957,9.9637,9.9797,396800.0
2009-09-01 09:30:00,12.41,12.65,12.4,12.62,245200.0,9.9079,10.0995,9.8999,10.0755,245200.0
2009-09-01 10:00:00,12.63,12.68,12.57,12.63,576000.0,10.0835,10.1234,10.0356,10.0835,576000.0
2009-09-01 10:30:00,12.62,12.64,12.49,12.49,179600.0,10.0755,10.0915,9.9717,9.9717,179600.0
2009-09-01 11:00:00,12.49,12.49,12.28,12.29,453200.0,9.9717,9.9717,9.8041,9.8121,453200.0
2009-09-01 11:30:00,12.28,12.34,12.22,12.27,620800.0,9.8041,9.852,9.7562,9.7961,620800.0
2009-09-01 12:00:00,12.26,12.29,12.21,12.25,375200.0,9.7881,9.8121,9.7482,9.7801,375200.0
2009-09-01 12:30:00,12.24,12.3,12.24,12.27,218400.0,9.7721,9.82,9.7721,9.7961,218400.0
2009-09-01 13:00:00,12.28,12.29,12.22,12.26,442800.0,9.8041,9.8121,9.7562,9.7881,442800.0
2009-09-01 13:30:00,12.26,12.3,12.23,12.29,514800.0,9.7881,9.82,9.7641,9.8121,514800.0
2009-09-01 14:00:00,12.29,12.3,12.25,12.27,194800.0,9.8121,9.82,9.7801,9.7961,194800.0
2009-09-01 14:30:00,12.27,12.3,12.24,12.26,268800.0,9.7961,9.82,9.7721,9.7881,268800.0
2009-09-01 15:00:00,12.26,12.29,12.22,12.22,322800.0,9.7881,9.8121,9.7562,9.7562,322800.0
2009-09-01 15:30:00,12.22,12.27,12.2,12.23,1282400.0,9.7562,9.7961,9.7402,9.7641,1282400.0
2009-09-02 09:30:00,12.18,12.27,12.17,12.21,805200.0,9.7242,9.7961,9.7162,9.7482,805200.0
2009-09-02 10:00:00,12.21,12.24,12.17,12.18,468400.0,9.7482,9.7721,9.7162,9.7242,468400.0
2009-09-02 10:30:00,12.18,12.27,12.14,12.27,296800.0,9.7242,9.7961,9.6923,9.7961,296800.0
2009-09-02 11:00:00,12.26,12.26,12.21,12.25,269200.0,9.7881,9.7881,9.7482,9.7801,269200.0
2009-09-02 11:30:00,12.26,12.26,12.2,12.21,205600.0,9.7881,9.7881,9.7402,9.7482,205600.0
2009-09-02 12:00:00,12.21,12.23,12.19,12.22,171200.0,9.7482,9.7641,9.7322,9.7562,171200.0
2009-09-02 12:30:00,12.22,12.24,12.21,12.22,183200.0,9.7562,9.7721,9.7482,9.7562,183200.0
2009-09-02 13:00:00,12.22,12.22,12.18,12.2,162800.0,9.7562,9.7562,9.7242,9.7402,162800.0
2009-09-02 13:30:00,12.2,12.21,12.18,12.18,86800.0,9.7402,9.7482,9.7242,9.7242,86800.0
2009-09-02 14:00:00,12.18,12.2,12.17,12.19,262800.0,9.7242,9.7402,9.7162,9.7322,262800.0
2009-09-02 14:30:00,12.19,12.21,12.18,12.18,304400.0,9.7322,9.7482,9.7242,9.7242,304400.0
2009-09-02 15:00:00,12.18,12.22,12.17,12.19,470400.0,9.7242,9.7562,9.7162,9.7322,470400.0
2009-09-02 15:30:00,12.19,12.22,12.15,12.15,374400.0,9.7322,9.7562,9.7003,9.7003,374400.0
2009-09-03 09:30:00,12.22,12.23,12.11,12.16,475600.0,9.7562,9.7641,9.6683,9.7083,475600.0
2009-09-03 10:00:00,12.15,12.21,12.05,12.09,659600.0,9.7003,9.7482,9.6204,9.6524,659600.0
2009-09-03 10:30:00,12.09,12.15,12.09,12.14,150800.0,9.6524,9.7003,9.6524,9.6923,150800.0
2009-09-03 11:00:00,12.15,12.2,12.15,12.17,169200.0,9.7003,9.7402,9.7003,9.7162,169200.0
2009-09-03 11:30:00,12.17,12.19,12.15,12.17,93600.0,9.7162,9.7322,9.7003,9.7162,93600.0
2009-09-03 12:00:00,12.17,12.2,12.17,12.19,51200.0,9.7162,9.7402,9.7162,9.7322,51200.0
2009-09-03 12:30:00,12.19,12.19,12.18,12.18,46400.0,9.7322,9.7322,9.7242,9.7242,46400.0
2009-09-03 13:00:00,12.19,12.2,12.19,12.2,77200.0,9.7322,9.7402,9.7322,9.7402,77200.0
2009-09-03 13:30:00,12.2,12.21,12.18,12.19,171200.0,9.7402,9.7482,9.7242,9.7322,171200.0
2009-09-03 14:00:00,12.19,12.21,12.17,12.18,326800.0,9.7322,9.7482,9.7162,9.7242,326800.0
2009-09-03 14:30:00,12.18,12.19,12.16,12.19,171200.0,9.7242,9.7322,9.7083,9.7322,171200.0
2009-09-03 15:00:00,12.19,12.22,12.19,12.21,117200.0,9.7322,9.7562,9.7322,9.7482,117200.0
2009-09-03 15:30:00,12.21,12.3,12.21,12.28,484000.0,9.7482,9.82,9.7482,9.8041,484000.0
2009-09-04 09:30:00,12.28,12.31,12.18,12.2,393200.0,9.8041,9.828,9.7242,9.7402,393200.0
2009-09-04 10:00:00,12.2,12.27,12.2,12.27,123600.0,9.7402,9.7961,9.7402,9.7961,123600.0
2009-09-04 10:30:00,12.26,12.29,12.26,12.28,129600.0,9.7881,9.8121,9.7881,9.8041,129600.0
2009-09-04 11:00:00,12.27,12.27,12.22,12.24,94000.0,9.7961,9.7961,9.7562,9.7721,94000.0
2009-09-04 11:30:00,12.24,12.31,12.23,12.31,88400.0,9.7721,9.828,9.7641,9.828,88400.0
2009-09-04 12:00:00,12.3,12.39,12.3,12.37,113200.0,9.82,9.8919,9.82,9.8759,113200.0
2009-09-04 12:30:00,12.38,12.38,12.36,12.38,93600.0,9.8839,9.8839,9.8679,9.8839,93600.0
2009-09-04 13:00:00,12.38,12.46,12.37,12.43,112800.0,9.8839,9.9478,9.8759,9.9238,112800.0
2009-09-04 13:30:00,12.44,12.44,12.37,12.37,102400.0,9.9318,9.9318,9.8759,9.8759,102400.0
2009-09-04 14:00:00,12.38,12.39,12.36,12.36,104000.0,9.8839,9.8919,9.8679,9.8679,104000.0
2009-09-04 14:30:00,12.35,12.38,12.34,12.38,221200.0,9.86,9.8839,9.852,9.8839,221200.0
2009-09-04 15:00:00,12.38,12.39,12.35,12.38,164400.0,9.8839,9.8919,9.86,9.8839,164400.0
2009-09-04 15:30:00,12.38,12.44,12.36,12.44,523600.0,9.8839,9.9318,9.8679,9.9318,523600.0
2009-09-08 09:30:00,12.57,12.57,12.46,12.47,270400.0,10.0356,10.0356,9.9478,9.9558,270400.0
2009-09-08 10:00:00,12.47,12.5,12.41,12.5,230400.0,9.9558,9.9797,9.9079,9.9797,230400.0
2009-09-08 10:30:00,12.5,12.55,12.49,12.54,342000.0,9.9797,10.0196,9.9717,10.0116,342000.0
2009-09-08 11:00:00,12.54,12.55,12.51,12.55,143200.0,10.0116,10.0196,9.9877,10.0196,143200.0
2009-09-08 11:30:00,12.55,12.55,12.49,12.51,143200.0,10.0196,10.0196,9.9717,9.9877,143200.0
2009-09-08 12:00:00,12.51,12.53,12.5,12.51,105600.0,9.9877,10.0037,9.9797,9.9877,105600.0
2009-09-08 12:30:00,12.51,12.52,12.5,12.5,48400.0,9.9877,9.9957,9.9797,9.9797,48400.0
2009-09-08 13:00:00,12.5,12.52,12.47,12.49,71600.0,9.9797,9.9957,9.9558,9.9717,71600.0
2009-09-08 13:30:00,12.5,12.51,12.47,12.51,136400.0,9.9797,9.9877,9.9558,9.9877,136400.0
2009-09-08 14:00:00,12.51,12.52,12.48,12.52,162800.0,9.9877,9.9957,9.9637,9.9957,162800.0
2009-09-08 14:30:00,12.52,12.56,12.52,12.55,178400.0,9.9957,10.0276,9.9957,10.0196,178400.0
2009-09-08 15:00:00,12.54,12.56,12.52,12.55,170800.0,10.0116,10.0276,9.9957,10.0196,170800.0
2009-09-08 15:30:00,12.55,12.58,12.53,12.58,841200.0,10.0196,10.0436,10.0037,10.0436,841200.0
2009-09-09 09:30:00,12.58,12.62,12.53,12.59,479600.0,10.0436,10.0755,10.0037,10.0516,479600.0
2009-09-09 10:00:00,12.59,12.67,12.59,12.64,210800.0,10.0516,10.1154,10.0516,10.0915,210800.0
2009-09-09 10:30:00,12.64,12.67,12.64,12.67,148000.0,10.0915,10.1154,10.0915,10.1154,148000.0
2009-09-09 11:00:00,12.67,12.74,12.67,12.74,176400.0,10.1154,10.1713,10.1154,10.1713,176400.0
2009-09-09 11:30:00,12.74,12.8,12.74,12.75,242400.0,10.1713,10.2192,10.1713,10.1793,242400.0
2009-09-09 12:00:00,12.75,12.77,12.74,12.77,546800.0,10.1793,10.1953,10.1713,10.1953,546800.0
2009-09-09 12:30:00,12.77,12.78,12.76,12.78,155600.0,10.1953,10.2033,10.1873,10.2033,155600.0
2009-09-09 13:00:00,12.78,12.81,12.75,12.78,399600.0,10.2033,10.2272,10.1793,10.2033,399600.0
2009-09-09 13:30:00,12.78,12.8,12.77,12.77,225600.0,10.2033,10.2192,10.1953,10.1953,225600.0
2009-09-09 14:00:00,12.77,12.78,12.67,12.7,515600.0,10.1953,10.2033,10.1154,10.1394,515600.0
2009-09-09 14:30:00,12.7,12.72,12.65,12.7,538400.0,10.1394,10.1554,10.0995,10.1394,538400.0
2009-09-09 15:00:00,12.7,12.74,12.69,12.72,260400.0,10.1394,10.1713,10.1314,10.1554,260400.0
2009-09-09 15:30:00,12.72,12.77,12.7,12.72,675200.0,10.1554,10.1953,10.1394,10.1554,675200.0
2009-09-10 09:30:00,12.75,12.76,12.64,12.72,330000.0,10.1793,10.1873,10.0915,10.1554,330000.0
2009-09-10 10:00:00,12.73,12.76,12.69,12.71,194800.0,10.1633,10.1873,10.1314,10.1474,194800.0
2009-09-10 10:30:00,12.71,12.78,12.71,12.77,213600.0,10.1474,10.2033,10.1474,10.1953,213600.0
2009-09-10 11:00:00,12.78,12.81,12.76,12.78,167200.0,10.2033,10.2272,10.1873,10.2033,167200.0
2009-09-10 11:30:00,12.78,12.81,12.77,12.79,348400.0,10.2033,10.2272,10.1953,10.2112,348400.0
2009-09-10 12:00:00,12.78,12.79,12.77,12.78,284000.0,10.2033,10.2112,10.1953,10.2033,284000.0
2009-09-10 12:30:00,12.78,12.81,12.78,12.8,117600.0,10.2033,10.2272,10.2033,10.2192,117600.0
2009-09-10 13:00:00,12.8,12.85,12.79,12.83,394800.0,10.2192,10.2591,10.2112,10.2432,394800.0
2009-09-10 13:30:00,12.83,12.9,12.82,12.89,314400.0,10.2432,10.2991,10.2352,10.2911,314400.0
2009-09-10 14:00:00,12.9,12.91,12.87,12.88,202800.0,10.2991,10.307,10.2751,10.2831,202800.0
2009-09-10 14:30:00,12.89,12.9,12.87,12.88,416400.0,10.2911,10.2991,10.2751,10.2831,416400.0
2009-09-10 15:00:00,12.88,12.88,12.84,12.88,737600.0,10.2831,10.2831,10.2512,10.2831,737600.0
2009-09-10 15:30:00,12.88,12.93,12.88,12.9,644800.0,10.2831,10.323,10.2831,10.2991,644800.0
2009-09-11 09:30:00,12.93,13.0,12.89,12.99,602400.0,10.323,10.3789,10.2911,10.3709,602400.0
2009-09-11 10:00:00,12.99,13.01,12.91,12.96,324800.0,10.3709,10.3869,10.307,10.347,324800.0
2009-09-11 10:30:00,12.96,13.0,12.94,12.96,210800.0,10.347,10.3789,10.331,10.347,210800.0
2009-09-11 11:00:00,12.95,12.97,12.93,12.94,181600.0,10.339,10.3549,10.323,10.331,181600.0
2009-09-11 11:30:00,12.94,12.95,12.9,12.94,141600.0,10.331,10.339,10.2991,10.331,141600.0
2009-09-11 12:00:00,12.93,12.94,12.88,12.89,154400.0,10.323,10.331,10.2831,10.2911,154400.0
2009-09-11 12:30:00,12.89,12.89,12.84,12.88,201200.0,10.2911,10.2911,10.2512,10.2831,201200.0
2009-09-11 13:00:00,12.88,12.9,12.87,12.88,134400.0,10.2831,10.2991,10.2751,10.2831,134400.0
2009-09-11 13:30:00,12.88,12.9,12.85,12.85,198000.0,10.2831,10.2991,10.2591,10.2591,198000.0
2009-09-11 14:00:00,12.85,12.9,12.85,12.89,212400.0,10.2591,10.2991,10.2591,10.2911,212400.0
2009-09-11 14:30:00,12.89,12.91,12.88,12.89,91200.0,10.2911,10.307,10.2831,10.2911,91200.0
2009-09-11 15:00:00,12.88,12.92,12.88,12.92,109600.0,10.2831,10.315,10.2831,10.315,109600.0
2009-09-11 15:30:00,12.92,12.94,12.88,12.91,614800.0,10.315,10.331,10.2831,10.307,614800.0
2009-09-14 09:30:00,12.81,12.9,12.79,12.9,437600.0,10.2272,10.2991,10.2112,10.2991,437600.0
2009-09-14 10:00:00,12.9,12.9,12.84,12.88,287600.0,10.2991,10.2991,10.2512,10.2831,287600.0
2009-09-14 10:30:00,12.87,12.93,12.87,12.91,307600.0,10.2751,10.323,10.2751,10.307,307600.0
2009-09-14 11:00:00,12.91,12.97,12.9,12.95,236400.0,10.307,10.3549,10.2991,10.339,236400.0
2009-09-14 11:30:00,12.95,12.97,12.91,12.92,483200.0,10.339,10.3549,10.307,10.315,483200.0
2009-09-14 12:00:00,12.92,12.93,12.92,12.93,114000.0,10.315,10.323,10.315,10.323,114000.0
2009-09-14 12:30:00,12.92,12.94,12.92,12.93,440000.0,10.315,10.331,10.315,10.323,440000.0
2009-09-14 13:00:00,12.93,12.93,12.92,12.93,260400.0,10.323,10.323,10.315,10.323,260400.0
2009-09-14 13:30:00,12.93,12.97,12.93,12.95,240800.0,10.323,10.3549,10.323,10.339,240800.0
2009-09-14 14:00:00,12.95,12.99,12.94,12.98,282400.0,10.339,10.3709,10.331,10.3629,282400.0
2009-09-14 14:30:00,12.99,13.0,12.97,13.0,562800.0,10.3709,10.3789,10.3549,10.3789,562800.0
2009-09-14 15:00:00,12.99,12.99,12.96,12.97,590000.0,10.3709,10.3709,10.347,10.3549,590000.0
2009-09-14 15:30:00,12.97,13.01,12.97,13.01,790000.0,10.3549,10.3869,10.3549,10.3869,790000.0
2009-09-15 09:30:00,13.0,13.06,12.98,13.0,479600.0,10.3789,10.4268,10.3629,10.3789,479600.0
2009-09-15 10:00:00,13.01,13.02,12.94,13.02,365600.0,10.3869,10.3949,10.331,10.3949,365600.0
2009-09-15 10:30:00,13.02,13.03,13.01,13.03,575600.0,10.3949,10.4029,10.3869,10.4029,575600.0
2009-09-15 11:00:00,13.03,13.03,12.99,12.99,186800.0,10.4029,10.4029,10.3709,10.3709,186800.0
2009-09-15 11:30:00,12.99,13.05,12.99,13.03,159200.0,10.3709,10.4188,10.3709,10.4029,159200.0
2009-09-15 12:00:00,13.03,13.05,13.03,13.04,165200.0,10.4029,10.4188,10.4029,10.4108,165200.0
2009-09-15 12:30:00,13.03,13.06,13.02,13.06,408000.0,10.4029,10.4268,10.3949,10.4268,408000.0
2009-09-15 13:00:00,13.06,13.11,13.06,13.1,399600.0,10.4268,10.4667,10.4268,10.4587,399600.0
2009-09-15 13:30:00,13.1,13.11,13.09,13.11,494800.0,10.4587,10.4667,10.4508,10.4667,494800.0
2009-09-15 14:00:00,13.11,13.12,13.09,13.12,176400.0,10.4667,10.4747,10.4508,10.4747,176400.0
2009-09-15 14:30:00,13.12,13.12,13.06,13.08,348800.0,10.4747,10.4747,10.4268,10.4428,348800.0
2009-09-15 15:00:00,13.09,13.13,13.07,13.12,498400.0,10.4508,10.4827,10.4348,10.4747,498400.0
2009-09-15 15:30:00,13.12,13.12,13.06,13.12,619200.0,10.4747,10.4747,10.4268,10.4747,619200.0
2009-09-16 09:30:00,13.17,13.2,13.11,13.15,436800.0,10.5146,10.5386,10.4667,10.4987,436800.0
2009-09-16 10:00:00,13.15,13.19,13.13,13.16,366400.0,10.4987,10.5306,10.4827,10.5066,366400.0
2009-09-16 10:30:00,13.16,13.22,13.16,13.21,258800.0,10.5066,10.5545,10.5066,10.5466,258800.0
2009-09-16 11:00:00,13.21,13.23,13.2,13.21,447200.0,10.5466,10.5625,10.5386,10.5466,447200.0
2009-09-16 11:30:00,13.21,13.28,13.21,13.28,264400.0,10.5466,10.6024,10.5466,10.6024,264400.0
2009-09-16 12:00:00,13.28,13.33,13.27,13.31,420000.0,10.6024,10.6424,10.5945,10.6264,420000.0
2009-09-16 12:30:00,13.31,13.31,13.28,13.28,322800.0,10.6264,10.6264,10.6024,10.6024,322800.0
2009-09-16 13:00:00,13.29,13.36,13.29,13.35,147200.0,10.6104,10.6663,10.6104,10.6583,147200.0
2009-09-16 13:30:00,13.35,13.36,13.32,13.33,351200.0,10.6583,10.6663,10.6344,10.6424,351200.0
2009-09-16 14:00:00,13.34,13.37,13.33,13.35,142400.0,10.6503,10.6743,10.6424,10.6583,142400.0
2009-09-16 14:30:00,13.35,13.36,13.34,13.34,254400.0,10.6583,10.6663,10.6503,10.6503,254400.0
2009-09-16 15:00:00,13.34,13.35,13.31,13.35,1018800.0,10.6503,10.6583,10.6264,10.6583,1018800.0
2009-09-16 15:30:00,13.35,13.38,13.33,13.38,650000.0,10.6583,10.6823,10.6424,10.6823,650000.0
2009-09-17 09:30:00,13.35,13.46,13.34,13.46,342400.0,10.6583,10.7462,10.6503,10.7462,342400.0
2009-09-17 10:00:00,13.46,13.49,13.4,13.41,338400.0,10.7462,10.7701,10.6982,10.7062,338400.0
2009-09-17 10:30:00,13.42,13.47,13.42,13.46,182000.0,10.7142,10.7541,10.7142,10.7462,182000.0
2009-09-17 11:00:00,13.46,13.49,13.44,13.47,135200.0,10.7462,10.7701,10.7302,10.7541,135200.0
2009-09-17 11:30:00,13.48,13.48,13.42,13.43,274000.0,10.7621,10.7621,10.7142,10.7222,274000.0
2009-09-17 12:00:00,13.44,13.44,13.35,13.38,279600.0,10.7302,10.7302,10.6583,10.6823,279600.0
2009-09-17 12:30:00,13.4,13.4,13.32,13.33,198000.0,10.6982,10.6982,10.6344,10.6424,198000.0
2009-09-17 13:00:00,13.32,13.37,13.31,13.33,259200.0,10.6344,10.6743,10.6264,10.6424,259200.0
2009-09-17 13:30:00,13.33,13.37,13.32,13.36,605200.0,10.6424,10.6743,10.6344,10.6663,605200.0
2009-09-17 14:00:00,13.37,13.37,13.34,13.36,354400.0,10.6743,10.6743,10.6503,10.6663,354400.0
2009-09-17 14:30:00,13.36,13.4,13.35,13.38,574800.0,10.6663,10.6982,10.6583,10.6823,574800.0
2009-09-17 15:00:00,13.38,13.4,13.36,13.38,336400.0,10.6823,10.6982,10.6663,10.6823,336400.0
2009-09-17 15:30:00,13.38,13.38,13.32,13.36,403600.0,10.6823,10.6823,10.6344,10.6663,403600.0
2009-09-18 09:30:00,13.47,13.47,13.33,13.34,795200.0,10.7541,10.7541,10.6424,10.6503,795200.0
2009-09-18 10:00:00,13.34,13.34,13.28,13.31,316000.0,10.6503,10.6503,10.6024,10.6264,316000.0
2009-09-18 10:30:00,13.31,13.35,13.31,13.33,208400.0,10.6264,10.6583,10.6264,10.6424,208400.0
2009-09-18 11:00:00,13.34,13.35,13.31,13.32,90800.0,10.6503,10.6583,10.6264,10.6344,90800.0
2009-09-18 11:30:00,13.33,13.35,13.3,13.31,271200.0,10.6424,10.6583,10.6184,10.6264,271200.0
2009-09-18 12:00:00,13.31,13.36,13.29,13.35,226800.0,10.6264,10.6663,10.6104,10.6583,226800.0
2009-09-18 12:30:00,13.36,13.4,13.35,13.39,122800.0,10.6663,10.6982,10.6583,10.6903,122800.0
2009-09-18 13:00:00,13.4,13.4,13.38,13.4,194000.0,10.6982,10.6982,10.6823,10.6982,194000.0
2009-09-18 13:30:00,13.4,13.42,13.39,13.4,175600.0,10.6982,10.7142,10.6903,10.6982,175600.0
2009-09-18 14:00:00,13.4,13.42,13.4,13.4,224400.0,10.6982,10.7142,10.6982,10.6982,224400.0
2009-09-18 14:30:00,13.4,13.41,13.38,13.4,174400.0,10.6982,10.7062,10.6823,10.6982,174400.0
2009-09-18 15:00:00,13.4,13.44,13.4,13.42,277200.0,10.6982,10.7302,10.6982,10.7142,277200.0
2009-09-18 15:30:00,13.42,13.42,13.37,13.4,766800.0,10.7142,10.7142,10.6743,10.6982,766800.0
2009-09-21 09:30:00,13.26,13.35,13.24,13.27,368800.0,10.5865,10.6583,10.5705,10.5945,368800.0
2009-09-21 10:00:00,13.26,13.31,13.22,13.31,226400.0,10.5865,10.6264,10.5545,10.6264,226400.0
2009-09-21 10:30:00,13.3,13.33,13.27,13.31,240800.0,10.6184,10.6424,10.5945,10.6264,240800.0
2009-09-21 11:00:00,13.31,13.37,13.3,13.35,152800.0,10.6264,10.6743,10.6184,10.6583,152800.0
2009-09-21 11:30:00,13.35,13.4,13.35,13.36,144800.0,10.6583,10.6982,10.6583,10.6663,144800.0
2009-09-21 12:00:00,13.36,13.37,13.34,13.35,124800.0,10.6663,10.6743,10.6503,10.6583,124800.0
2009-09-21 12:30:00,13.35,13.36,13.32,13.33,108400.0,10.6583,10.6663,10.6344,10.6424,108400.0
2009-09-21 13:00:00,13.33,13.33,13.3,13.33,91600.0,10.6424,10.6424,10.6184,10.6424,91600.0
2009-09-21 13:30:00,13.33,13.35,13.33,13.34,154800.0,10.6424,10.6583,10.6424,10.6503,154800.0
2009-09-21 14:00:00,13.35,13.36,13.31,13.33,235600.0,10.6583,10.6663,10.6264,10.6424,235600.0
2009-09-21 14:30:00,13.33,13.36,13.32,13.34,181200.0,10.6424,10.6663,10.6344,10.6503,181200.0
2009-09-21 15:00:00,13.35,13.39,13.34,13.35,439600.0,10.6583,10.6903,10.6503,10.6583,439600.0
2009-09-21 15:30:00,13.34,13.35,13.31,13.34,874000.0,10.6503,10.6583,10.6264,10.6503,874000.0
2009-09-22 09:30:00,13.44,13.45,13.36,13.36,492800.0,10.7302,10.7382,10.6663,10.6663,492800.0
2009-09-22 10:00:00,13.34,13.39,13.33,13.36,284000.0,10.6503,10.6903,10.6424,10.6663,284000.0
2009-09-22 10:30:00,13.36,13.38,13.33,13.37,224400.0,10.6663,10.6823,10.6424,10.6743,224400.0
2009-09-22 11:00:00,13.37,13.4,13.37,13.39,178000.0,10.6743,10.6982,10.6743,10.6903,178000.0
2009-09-22 11:30:00,13.39,13.41,13.37,13.41,193200.0,10.6903,10.7062,10.6743,10.7062,193200.0
2009-09-22 12:00:00,13.42,13.46,13.42,13.44,163200.0,10.7142,10.7462,10.7142,10.7302,163200.0
2009-09-22 12:30:00,13.44,13.46,13.43,13.44,98000.0,10.7302,10.7462,10.7222,10.7302,98000.0
2009-09-22 13:00:00,13.44,13.46,13.41,13.41,122800.0,10.7302,10.7462,10.7062,10.7062,122800.0
2009-09-22 13:30:00,13.41,13.44,13.4,13.43,112800.0,10.7062,10.7302,10.6982,10.7222,112800.0
2009-09-22 14:00:00,13.43,13.45,13.43,13.44,129200.0,10.7222,10.7382,10.7222,10.7302,129200.0
2009-09-22 14:30:00,13.44,13.47,13.43,13.46,258400.0,10.7302,10.7541,10.7222,10.7462,258400.0
2009-09-22 15:00:00,13.46,13.47,13.43,13.46,237600.0,10.7462,10.7541,10.7222,10.7462,237600.0
2009-09-22 15:30:00,13.46,13.47,13.42,13.43,306000.0,10.7462,10.7541,10.7142,10.7222,306000.0
2009-09-23 09:30:00,13.43,13.43,13.34,13.34,374000.0,10.7479,10.7479,10.6758,10.6758,374000.0
2009-09-23 10:00:00,13.34,13.39,13.33,13.38,127200.0,10.6758,10.7158,10.6678,10.7078,127200.0
2009-09-23 10:30:00,13.38,13.38,13.31,13.34,310400.0,10.7078,10.7078,10.6518,10.6758,310400.0
2009-09-23 11:00:00,13.34,13.36,13.32,13.35,146000.0,10.6758,10.6918,10.6598,10.6838,146000.0
2009-09-23 11:30:00,13.35,13.38,13.34,13.38,135600.0,10.6838,10.7078,10.6758,10.7078,135600.0
2009-09-23 12:00:00,13.38,13.4,13.37,13.4,160000.0,10.7078,10.7238,10.6998,10.7238,160000.0
2009-09-23 12:30:00,13.4,13.41,13.38,13.41,137600.0,10.7238,10.7318,10.7078,10.7318,137600.0
2009-09-23 13:00:00,13.41,13.43,13.39,13.41,161600.0,10.7318,10.7479,10.7158,10.7318,161600.0
2009-09-23 13:30:00,13.41,13.43,13.4,13.42,102800.0,10.7318,10.7479,10.7238,10.7399,102800.0
2009-09-23 14:00:00,13.42,13.47,13.4,13.46,273600.0,10.7399,10.7799,10.7238,10.7719,273600.0
2009-09-23 14:30:00,13.46,13.53,13.41,13.42,470000.0,10.7719,10.8279,10.7318,10.7399,470000.0
2009-09-23 15:00:00,13.42,13.47,13.34,13.36,521200.0,10.7399,10.7799,10.6758,10.6918,521200.0
2009-09-23 15:30:00,13.35,13.36,13.26,13.26,663200.0,10.6838,10.6918,10.6118,10.6118,663200.0
2009-09-24 09:30:00,13.31,13.34,13.24,13.27,366800.0,10.6518,10.6758,10.5958,10.6198,366800.0
2009-09-24 10:00:00,13.27,13.27,13.02,13.07,539200.0,10.6198,10.6198,10.4197,10.4598,539200.0
2009-09-24 10:30:00,13.06,13.08,13.0,13.06,601600.0,10.4517,10.4678,10.4037,10.4517,601600.0
2009-09-24 11:00:00,13.06,13.11,13.05,13.08,267600.0,10.4517,10.4918,10.4437,10.4678,267600.0
2009-09-24 11:30:00,13.08,13.1,13.02,13.05,414400.0,10.4678,10.4838,10.4197,10.4437,414400.0
2009-09-24 12:00:00,13.04,13.07,13.03,13.03,302000.0,10.4357,10.4598,10.4277,10.4277,302000.0
2009-09-24 12:30:00,13.03,13.04,12.99,13.0,328000.0,10.4277,10.4357,10.3957,10.4037,328000.0
2009-09-24 13:00:00,13.0,13.06,13.0,13.04,249200.0,10.4037,10.4517,10.4037,10.4357,249200.0
2009-09-24 13:30:00,13.04,13.04,12.98,13.0,260400.0,10.4357,10.4357,10.3877,10.4037,260400.0
2009-09-24 14:00:00,12.99,13.02,12.96,12.99,382000.0,10.3957,10.4197,10.3717,10.3957,382000.0
2009-09-24 14:30:00,12.98,13.06,12.98,13.06,273200.0,10.3877,10.4517,10.3877,10.4517,273200.0
2009-09-24 15:00:00,13.05,13.1,13.04,13.06,630400.0,10.4437,10.4838,10.4357,10.4517,630400.0
2009-09-24 15:30:00,13.06,13.08,13.02,13.05,616000.0,10.4517,10.4678,10.4197,10.4437,616000.0
2009-09-25 09:30:00,12.98,13.06,12.96,13.01,768000.0,10.3877,10.4517,10.3717,10.4117,768000.0
2009-09-25 10:00:00,13.01,13.08,12.97,13.02,494800.0,10.4117,10.4678,10.3797,10.4197,494800.0
2009-09-25 10:30:00,13.02,13.04,12.96,12.99,391600.0,10.4197,10.4357,10.3717,10.3957,391600.0
2009-09-25 11:00:00,12.99,13.02,12.96,12.97,202800.0,10.3957,10.4197,10.3717,10.3797,202800.0
2009-09-25 11:30:00,12.97,13.0,12.96,12.97,354000.0,10.3797,10.4037,10.3717,10.3797,354000.0
2009-09-25 12:00:00,12.96,12.97,12.9,12.95,540400.0,10.3717,10.3797,10.3237,10.3637,540400.0
2009-09-25 12:30:00,12.95,12.95,12.92,12.93,163200.0,10.3637,10.3637,10.3397,10.3477,163200.0
2009-09-25 13:00:00,12.94,12.96,12.92,12.95,160400.0,10.3557,10.3717,10.3397,10.3637,160400.0
2009-09-25 13:30:00,12.96,13.01,12.94,13.0,134400.0,10.3717,10.4117,10.3557,10.4037,134400.0
2009-09-25 14:00:00,13.01,13.02,12.97,12.97,316000.0,10.4117,10.4197,10.3797,10.3797,316000.0
2009-09-25 14:30:00,12.97,13.02,12.96,13.02,126800.0,10.3797,10.4197,10.3717,10.4197,126800.0
2009-09-25 15:00:00,13.01,13.01,12.98,13.0,141200.0,10.4117,10.4117,10.3877,10.4037,141200.0
2009-09-25 15:30:00,13.0,13.01,12.95,12.98,650400.0,10.4037,10.4117,10.3637,10.3877,650400.0
2009-09-28 09:30:00,13.06,13.22,13.02,13.19,390000.0,10.4517,10.5798,10.4197,10.5558,390000.0
2009-09-28 10:00:00,13.2,13.26,13.2,13.26,283600.0,10.5638,10.6118,10.5638,10.6118,283600.0
2009-09-28 10:30:00,13.26,13.3,13.26,13.27,190000.0,10.6118,10.6438,10.6118,10.6198,190000.0
2009-09-28 11:00:00,13.28,13.3,13.27,13.28,139200.0,10.6278,10.6438,10.6198,10.6278,139200.0
2009-09-28 11:30:00,13.29,13.31,13.29,13.31,138800.0,10.6358,10.6518,10.6358,10.6518,138800.0
2009-09-28 12:00:00,13.31,13.32,13.3,13.32,154800.0,10.6518,10.6598,10.6438,10.6598,154800.0
2009-09-28 12:30:00,13.32,13.34,13.31,13.31,213200.0,10.6598,10.6758,10.6518,10.6518,213200.0
2009-09-28 13:00:00,13.31,13.34,13.31,13.34,180800.0,10.6518,10.6758,10.6518,10.6758,180800.0
2009-09-28 13:30:00,13.34,13.36,13.31,13.31,161200.0,10.6758,10.6918,10.6518,10.6518,161200.0
2009-09-28 14:00:00,13.31,13.33,13.3,13.32,152400.0,10.6518,10.6678,10.6438,10.6598,152400.0
2009-09-28 14:30:00,13.32,13.33,13.31,13.31,211600.0,10.6598,10.6678,10.6518,10.6518,211600.0
2009-09-28 15:00:00,13.3,13.31,13.28,13.3,291200.0,10.6438,10.6518,10.6278,10.6438,291200.0
2009-09-28 15:30:00,13.3,13.31,13.24,13.29,622000.0,10.6438,10.6518,10.5958,10.6358,622000.0
2009-09-29 09:30:00,13.3,13.38,13.27,13.38,523600.0,10.6438,10.7078,10.6198,10.7078,523600.0
2009-09-29 10:00:00,13.36,13.37,13.23,13.31,504400.0,10.6918,10.6998,10.5878,10.6518,504400.0
2009-09-29 10:30:00,13.31,13.34,13.25,13.26,296000.0,10.6518,10.6758,10.6038,10.6118,296000.0
2009-09-29 11:00:00,13.25,13.28,13.23,13.27,184000.0,10.6038,10.6278,10.5878,10.6198,184000.0
2009-09-29 11:30:00,13.27,13.28,13.21,13.22,242400.0,10.6198,10.6278,10.5718,10.5798,242400.0
2009-09-29 12:00:00,13.22,13.27,13.22,13.24,194800.0,10.5798,10.6198,10.5798,10.5958,194800.0
2009-09-29 12:30:00,13.24,13.3,13.24,13.29,113600.0,10.5958,10.6438,10.5958,10.6358,113600.0
2009-09-29 13:00:00,13.29,13.32,13.29,13.31,151600.0,10.6358,10.6598,10.6358,10.6518,151600.0
2009-09-29 13:30:00,13.31,13.33,13.3,13.32,139200.0,10.6518,10.6678,10.6438,10.6598,139200.0
2009-09-29 14:00:00,13.32,13.33,13.29,13.31,111600.0,10.6598,10.6678,10.6358,10.6518,111600.0
2009-09-29 14:30:00,13.31,13.32,13.29,13.3,272000.0,10.6518,10.6598,10.6358,10.6438,272000.0
2009-09-29 15:00:00,13.3,13.31,13.28,13.29,280800.0,10.6438,10.6518,10.6278,10.6358,280800.0
2009-09-29 15:30:00,13.28,13.3,13.25,13.26,658800.0,10.6278,10.6438,10.6038,10.6118,658800.0
2009-09-30 09:30:00,13.26,13.28,12.93,12.96,2043200.0,10.6118,10.6278,10.3477,10.3717,2043200.0
2009-09-30 10:00:00,12.96,12.99,12.95,12.99,702800.0,10.3717,10.3957,10.3637,10.3957,702800.0
2009-09-30 10:30:00,12.99,13.01,12.98,12.99,387200.0,10.3957,10.4117,10.3877,10.3957,387200.0
2009-09-30 11:00:00,12.99,13.05,12.99,13.04,368800.0,10.3957,10.4437,10.3957,10.4357,368800.0
2009-09-30 11:30:00,13.03,13.07,13.03,13.06,348400.0,10.4277,10.4598,10.4277,10.4517,348400.0
2009-09-30 12:00:00,13.06,13.12,13.05,13.1,267200.0,10.4517,10.4998,10.4437,10.4838,267200.0
2009-09-30 12:30:00,13.1,13.2,13.1,13.19,375200.0,10.4838,10.5638,10.4838,10.5558,375200.0
2009-09-30 13:00:00,13.19,13.29,13.19,13.24,263200.0,10.5558,10.6358,10.5558,10.5958,263200.0
2009-09-30 13:30:00,13.23,13.24,13.19,13.21,298400.0,10.5878,10.5958,10.5558,10.5718,298400.0
2009-09-30 14:00:00,13.2,13.22,13.18,13.22,251600.0,10.5638,10.5798,10.5478,10.5798,251600.0
2009-09-30 14:30:00,13.21,13.24,13.15,13.15,379600.0,10.5718,10.5958,10.5238,10.5238,379600.0
2009-09-30 15:00:00,13.15,13.15,13.06,13.09,849600.0,10.5238,10.5238,10.4517,10.4758,849600.0
2009-09-30 15:30:00,13.09,13.15,13.08,13.1,1177600.0,10.4758,10.5238,10.4678,10.4838,1177600.0
2009-10-01 09:30:00,13.04,13.06,12.95,12.97,585200.0,10.4357,10.4517,10.3637,10.3797,585200.0
2009-10-01 10:00:00,12.98,12.99,12.84,12.9,696400.0,10.3877,10.3957,10.2757,10.3237,696400.0
2009-10-01 10:30:00,12.89,12.96,12.88,12.93,392400.0,10.3157,10.3717,10.3077,10.3477,392400.0
2009-10-01 11:00:00,12.93,12.93,12.8,12.81,292000.0,10.3477,10.3477,10.2437,10.2517,292000.0
2009-10-01 11:30:00,12.81,12.83,12.79,12.83,132400.0,10.2517,10.2677,10.2357,10.2677,132400.0
2009-10-01 12:00:00,12.83,12.86,12.79,12.84,189200.0,10.2677,10.2917,10.2357,10.2757,189200.0
2009-10-01 12:30:00,12.84,12.85,12.81,12.82,126400.0,10.2757,10.2837,10.2517,10.2597,126400.0
2009-10-01 13:00:00,12.81,12.83,12.74,12.76,561600.0,10.2517,10.2677,10.1957,10.2117,561600.0
2009-10-01 13:30:00,12.76,12.8,12.75,12.78,254000.0,10.2117,10.2437,10.2037,10.2277,254000.0
2009-10-01 14:00:00,12.78,12.83,12.77,12.82,357200.0,10.2277,10.2677,10.2197,10.2597,357200.0
2009-10-01 14:30:00,12.82,12.82,12.78,12.79,414800.0,10.2597,10.2597,10.2277,10.2357,414800.0
2009-10-01 15:00:00,12.79,12.79,12.74,12.75,464400.0,10.2357,10.2357,10.1957,10.2037,464400.0
2009-10-01 15:30:00,12.74,12.79,12.69,12.7,1002000.0,10.1957,10.2357,10.1556,10.1636,1002000.0
2009-10-02 09:30:00,12.58,12.64,12.56,12.59,798400.0,10.0676,10.1156,10.0516,10.0756,798400.0
2009-10-02 10:00:00,12.58,12.67,12.54,12.67,381600.0,10.0676,10.1396,10.0356,10.1396,381600.0
2009-10-02 10:30:00,12.66,12.71,12.59,12.61,352000.0,10.1316,10.1716,10.0756,10.0916,352000.0
2009-10-02 11:00:00,12.61,12.64,12.6,12.62,202400.0,10.0916,10.1156,10.0836,10.0996,202400.0
2009-10-02 11:30:00,12.62,12.66,12.58,12.59,230800.0,10.0996,10.1316,10.0676,10.0756,230800.0
2009-10-02 12:00:00,12.59,12.66,12.59,12.66,88400.0,10.0756,10.1316,10.0756,10.1316,88400.0
2009-10-02 12:30:00,12.66,12.68,12.61,12.67,176800.0,10.1316,10.1476,10.0916,10.1396,176800.0
2009-10-02 13:00:00,12.67,12.72,12.67,12.7,118400.0,10.1396,10.1797,10.1396,10.1636,118400.0
2009-10-02 13:30:00,12.7,12.71,12.66,12.69,168000.0,10.1636,10.1716,10.1316,10.1556,168000.0
2009-10-02 14:00:00,12.68,12.7,12.66,12.69,134000.0,10.1476,10.1636,10.1316,10.1556,134000.0
2009-10-02 14:30:00,12.69,12.71,12.67,12.68,263200.0,10.1556,10.1716,10.1396,10.1476,263200.0
2009-10-02 15:00:00,12.68,12.68,12.63,12.63,431600.0,10.1476,10.1476,10.1076,10.1076,431600.0
2009-10-02 15:30:00,12.63,12.67,12.59,12.6,1167200.0,10.1076,10.1396,10.0756,10.0836,1167200.0
2009-10-05 09:30:00,12.65,12.76,12.6,12.73,543200.0,10.1236,10.2117,10.0836,10.1877,543200.0
2009-10-05 10:00:00,12.72,12.78,12.63,12.71,527600.0,10.1797,10.2277,10.1076,10.1716,527600.0
2009-10-05 10:30:00,12.72,12.8,12.69,12.79,248400.0,10.1797,10.2437,10.1556,10.2357,248400.0
2009-10-05 11:00:00,12.79,12.81,12.72,12.73,422800.0,10.2357,10.2517,10.1797,10.1877,422800.0
2009-10-05 11:30:00,12.73,12.76,12.68,12.74,547200.0,10.1877,10.2117,10.1476,10.1957,547200.0
2009-10-05 12:00:00,12.74,12.76,12.72,12.74,240000.0,10.1957,10.2117,10.1797,10.1957,240000.0
2009-10-05 12:30:00,12.74,12.78,12.73,12.75,465200.0,10.1957,10.2277,10.1877,10.2037,465200.0
2009-10-05 13:00:00,12.75,12.77,12.74,12.76,230000.0,10.2037,10.2197,10.1957,10.2117,230000.0
2009-10-05 13:30:00,12.76,12.76,12.73,12.76,238000.0,10.2117,10.2117,10.1877,10.2117,238000.0
2009-10-05 14:00:00,12.76,12.77,12.72,12.75,268800.0,10.2117,10.2197,10.1797,10.2037,268800.0
2009-10-05 14:30:00,12.75,12.86,12.75,12.82,328000.0,10.2037,10.2917,10.2037,10.2597,328000.0
2009-10-05 15:00:00,12.82,12.84,12.8,12.83,294400.0,10.2597,10.2757,10.2437,10.2677,294400.0
2009-10-05 15:30:00,12.83,12.83,12.79,12.83,821200.0,10.2677,10.2677,10.2357,10.2677,821200.0
2009-10-06 09:30:00,12.91,13.05,12.88,13.03,660800.0,10.3317,10.4437,10.3077,10.4277,660800.0
2009-10-06 10:00:00,13.03,13.06,13.02,13.02,221200.0,10.4277,10.4517,10.4197,10.4197,221200.0
2009-10-06 10:30:00,13.01,13.08,13.0,13.08,226400.0,10.4117,10.4678,10.4037,10.4678,226400.0
2009-10-06 11:00:00,13.08,13.11,13.06,13.09,336400.0,10.4678,10.4918,10.4517,10.4758,336400.0
2009-10-06 11:30:00,13.09,13.1,13.05,13.06,196400.0,10.4758,10.4838,10.4437,10.4517,196400.0
2009-10-06 12:00:00,13.06,13.09,13.06,13.08,155600.0,10.4517,10.4758,10.4517,10.4678,155600.0
2009-10-06 12:30:00,13.08,13.11,13.05,13.05,155200.0,10.4678,10.4918,10.4437,10.4437,155200.0
2009-10-06 13:00:00,13.04,13.06,13.01,13.06,303600.0,10.4357,10.4517,10.4117,10.4517,303600.0
2009-10-06 13:30:00,13.06,13.06,12.97,12.99,315200.0,10.4517,10.4517,10.3797,10.3957,315200.0
2009-10-06 14:00:00,12.99,12.99,12.9,12.92,605600.0,10.3957,10.3957,10.3237,10.3397,605600.0
2009-10-06 14:30:00,12.92,12.98,12.91,12.98,900400.0,10.3397,10.3877,10.3317,10.3877,900400.0
2009-10-06 15:00:00,12.98,13.06,12.97,13.03,476000.0,10.3877,10.4517,10.3797,10.4277,476000.0
2009-10-06 15:30:00,13.04,13.05,12.99,13.03,587200.0,10.4357,10.4437,10.3957,10.4277,587200.0
2009-10-07 09:30:00,13.02,13.09,12.98,13.04,688800.0,10.4197,10.4758,10.3877,10.4357,688800.0
2009-10-07 10:00:00,13.04,13.11,13.01,13.06,619200.0,10.4357,10.4918,10.4117,10.4517,619200.0
2009-10-07 10:30:00,13.06,13.06,13.01,13.04,377200.0,10.4517,10.4517,10.4117,10.4357,377200.0
2009-10-07 11:00:00,13.04,13.09,13.03,13.03,155600.0,10.4357,10.4758,10.4277,10.4277,155600.0
2009-10-07 11:30:00,13.03,13.04,12.99,13.01,191600.0,10.4277,10.4357,10.3957,10.4117,191600.0
2009-10-07 12:00:00,13.0,13.05,13.0,13.04,232400.0,10.4037,10.4437,10.4037,10.4357,232400.0
2009-10-07 12:30:00,13.04,13.05,13.01,13.05,180400.0,10.4357,10.4437,10.4117,10.4437,180400.0
2009-10-07 13:00:00,13.05,13.05,13.02,13.03,120800.0,10.4437,10.4437,10.4197,10.4277,120800.0
2009-10-07 13:30:00,13.03,13.04,13.01,13.03,106800.0,10.4277,10.4357,10.4117,10.4277,106800.0
2009-10-07 14:00:00,13.03,13.03,12.99,13.0,178000.0,10.4277,10.4277,10.3957,10.4037,178000.0
2009-10-07 14:30:00,13.0,13.03,12.98,13.02,388000.0,10.4037,10.4277,10.3877,10.4197,388000.0
2009-10-07 15:00:00,13.02,13.03,12.99,13.03,498400.0,10.4197,10.4277,10.3957,10.4277,498400.0
2009-10-07 15:30:00,13.03,13.06,13.02,13.06,415200.0,10.4277,10.4517,10.4197,10.4517,415200.0
2009-10-08 09:30:00,13.18,13.19,13.12,13.13,737600.0,10.5478,10.5558,10.4998,10.5078,737600.0
2009-10-08 10:00:00,13.14,13.19,13.09,13.18,266000.0,10.5158,10.5558,10.4758,10.5478,266000.0
2009-10-08 10:30:00,13.18,13.21,13.18,13.19,463200.0,10.5478,10.5718,10.5478,10.5558,463200.0
2009-10-08 11:00:00,13.19,13.27,13.17,13.26,375200.0,10.5558,10.6198,10.5398,10.6118,375200.0
2009-10-08 11:30:00,13.26,13.28,13.25,13.27,325600.0,10.6118,10.6278,10.6038,10.6198,325600.0
2009-10-08 12:00:00,13.27,13.3,13.26,13.28,232000.0,10.6198,10.6438,10.6118,10.6278,232000.0
2009-10-08 12:30:00,13.29,13.3,13.27,13.29,344800.0,10.6358,10.6438,10.6198,10.6358,344800.0
2009-10-08 13:00:00,13.29,13.29,13.24,13.24,341600.0,10.6358,10.6358,10.5958,10.5958,341600.0
2009-10-08 13:30:00,13.25,13.25,13.2,13.23,434800.0,10.6038,10.6038,10.5638,10.5878,434800.0
2009-10-08 14:00:00,13.23,13.23,13.19,13.22,211200.0,10.5878,10.5878,10.5558,10.5798,211200.0
2009-10-08 14:30:00,13.22,13.26,13.22,13.26,256000.0,10.5798,10.6118,10.5798,10.6118,256000.0
2009-10-08 15:00:00,13.26,13.29,13.25,13.26,682400.0,10.6118,10.6358,10.6038,10.6118,682400.0
2009-10-08 15:30:00,13.26,13.26,13.18,13.19,927200.0,10.6118,10.6118,10.5478,10.5558,927200.0
2009-10-09 09:30:00,13.19,13.27,13.17,13.27,390400.0,10.5558,10.6198,10.5398,10.6198,390400.0
2009-10-09 10:00:00,13.28,13.3,13.24,13.28,258800.0,10.6278,10.6438,10.5958,10.6278,258800.0
2009-10-09 10:30:00,13.29,13.31,13.25,13.28,146400.0,10.6358,10.6518,10.6038,10.6278,146400.0
2009-10-09 11:00:00,13.27,13.3,13.26,13.28,292000.0,10.6198,10.6438,10.6118,10.6278,292000.0
2009-10-09 11:30:00,13.28,13.29,13.24,13.25,198000.0,10.6278,10.6358,10.5958,10.6038,198000.0
2009-10-09 12:00:00,13.26,13.26,13.23,13.25,288800.0,10.6118,10.6118,10.5878,10.6038,288800.0
2009-10-09 12:30:00,13.24,13.27,13.24,13.27,156400.0,10.5958,10.6198,10.5958,10.6198,156400.0
2009-10-09 13:00:00,13.27,13.3,13.26,13.29,96000.0,10.6198,10.6438,10.6118,10.6358,96000.0
2009-10-09 13:30:00,13.29,13.29,13.28,13.28,65200.0,10.6358,10.6358,10.6278,10.6278,65200.0
2009-10-09 14:00:00,13.28,13.28,13.26,13.27,196400.0,10.6278,10.6278,10.6118,10.6198,196400.0
2009-10-09 14:30:00,13.27,13.31,13.27,13.31,94400.0,10.6198,10.6518,10.6198,10.6518,94400.0
2009-10-09 15:00:00,13.31,13.34,13.3,13.34,290800.0,10.6518,10.6758,10.6438,10.6758,290800.0
2009-10-09 15:30:00,13.34,13.35,13.33,13.35,526000.0,10.6758,10.6838,10.6678,10.6838,526000.0
2009-10-12 09:30:00,13.42,13.47,13.4,13.47,285600.0,10.7399,10.7799,10.7238,10.7799,285600.0
2009-10-12 10:00:00,13.47,13.48,13.42,13.44,197200.0,10.7799,10.7879,10.7399,10.7559,197200.0
2009-10-12 10:30:00,13.45,13.47,13.45,13.47,306400.0,10.7639,10.7799,10.7639,10.7799,306400.0
2009-10-12 11:00:00,13.46,13.47,13.45,13.46,98400.0,10.7719,10.7799,10.7639,10.7719,98400.0
2009-10-12 11:30:00,13.45,13.45,13.43,13.44,182400.0,10.7639,10.7639,10.7479,10.7559,182400.0
2009-10-12 12:00:00,13.44,13.46,13.43,13.45,139600.0,10.7559,10.7719,10.7479,10.7639,139600.0
2009-10-12 12:30:00,13.45,13.45,13.44,13.44,137600.0,10.7639,10.7639,10.7559,10.7559,137600.0
2009-10-12 13:00:00,13.44,13.45,13.43,13.43,84800.0,10.7559,10.7639,10.7479,10.7479,84800.0
2009-10-12 13:30:00,13.43,13.45,13.43,13.45,98000.0,10.7479,10.7639,10.7479,10.7639,98000.0
2009-10-12 14:00:00,13.44,13.44,13.33,13.34,465600.0,10.7559,10.7559,10.6678,10.6758,465600.0
2009-10-12 14:30:00,13.34,13.35,13.3,13.35,257600.0,10.6758,10.6838,10.6438,10.6838,257600.0
2009-10-12 15:00:00,13.36,13.38,13.35,13.38,124800.0,10.6918,10.7078,10.6838,10.7078,124800.0
2009-10-12 15:30:00,13.39,13.4,13.35,13.36,412400.0,10.7158,10.7238,10.6838,10.6918,412400.0
2009-10-13 09:30:00,13.33,13.38,13.24,13.26,533600.0,10.6678,10.7078,10.5958,10.6118,533600.0
2009-10-13 10:00:00,13.25,13.25,13.2,13.24,358800.0,10.6038,10.6038,10.5638,10.5958,358800.0
2009-10-13 10:30:00,13.25,13.28,13.24,13.27,149200.0,10.6038,10.6278,10.5958,10.6198,149200.0
2009-10-13 11:00:00,13.26,13.26,13.22,13.24,215200.0,10.6118,10.6118,10.5798,10.5958,215200.0
2009-10-13 11:30:00,13.24,13.35,13.24,13.34,705600.0,10.5958,10.6838,10.5958,10.6758,705600.0
2009-10-13 12:00:00,13.34,13.35,13.31,13.31,327200.0,10.6758,10.6838,10.6518,10.6518,327200.0
2009-10-13 12:30:00,13.3,13.31,13.3,13.3,101600.0,10.6438,10.6518,10.6438,10.6438,101600.0
2009-10-13 13:00:00,13.31,13.32,13.28,13.28,133600.0,10.6518,10.6598,10.6278,10.6278,133600.0
2009-10-13 13:30:00,13.28,13.28,13.25,13.27,247600.0,10.6278,10.6278,10.6038,10.6198,247600.0
2009-10-13 14:00:00,13.27,13.28,13.22,13.27,290000.0,10.6198,10.6278,10.5798,10.6198,290000.0
2009-10-13 14:30:00,13.27,13.29,13.26,13.26,153200.0,10.6198,10.6358,10.6118,10.6118,153200.0
2009-10-13 15:00:00,13.26,13.31,13.26,13.29,477200.0,10.6118,10.6518,10.6118,10.6358,477200.0
2009-10-13 15:30:00,13.29,13.33,13.27,13.33,909200.0,10.6358,10.6678,10.6198,10.6678,909200.0
2009-10-14 09:30:00,13.51,13.52,13.42,13.46,500400.0,10.8119,10.8199,10.7399,10.7719,500400.0
2009-10-14 10:00:00,13.46,13.47,13.4,13.43,327200.0,10.7719,10.7799,10.7238,10.7479,327200.0
2009-10-14 10:30:00,13.42,13.47,13.42,13.47,142000.0,10.7399,10.7799,10.7399,10.7799,142000.0
2009-10-14 11:00:00,13.47,13.51,13.47,13.5,111200.0,10.7799,10.8119,10.7799,10.8039,111200.0
2009-10-14 11:30:00,13.5,13.51,13.48,13.49,93200.0,10.8039,10.8119,10.7879,10.7959,93200.0
2009-10-14 12:00:00,13.49,13.5,13.48,13.49,249600.0,10.7959,10.8039,10.7879,10.7959,249600.0
2009-10-14 12:30:00,13.49,13.51,13.48,13.51,174000.0,10.7959,10.8119,10.7879,10.8119,174000.0
2009-10-14 13:00:00,13.52,13.55,13.51,13.53,193600.0,10.8199,10.8439,10.8119,10.8279,193600.0
2009-10-14 13:30:00,13.51,13.54,13.51,13.52,139200.0,10.8119,10.8359,10.8119,10.8199,139200.0
2009-10-14 14:00:00,13.52,13.53,13.49,13.51,251200.0,10.8199,10.8279,10.7959,10.8119,251200.0
2009-10-14 14:30:00,13.51,13.53,13.49,13.53,227200.0,10.8119,10.8279,10.7959,10.8279,227200.0
2009-10-14 15:00:00,13.52,13.6,13.52,13.6,448000.0,10.8199,10.8839,10.8199,10.8839,448000.0
2009-10-14 15:30:00,13.6,13.6,13.56,13.58,689600.0,10.8839,10.8839,10.8519,10.8679,689600.0
2009-10-15 09:30:00,13.49,13.55,13.46,13.55,365600.0,10.7959,10.8439,10.7719,10.8439,365600.0
2009-10-15 10:00:00,13.54,13.54,13.48,13.49,521200.0,10.8359,10.8359,10.7879,10.7959,521200.0
2009-10-15 10:30:00,13.49,13.51,13.46,13.5,378000.0,10.7959,10.8119,10.7719,10.8039,378000.0
2009-10-15 11:00:00,13.5,13.52,13.47,13.49,432800.0,10.8039,10.8199,10.7799,10.7959,432800.0
2009-10-15 11:30:00,13.49,13.52,13.48,13.51,185200.0,10.7959,10.8199,10.7879,10.8119,185200.0
2009-10-15 12:00:00,13.51,13.54,13.51,13.52,258400.0,10.8119,10.8359,10.8119,10.8199,258400.0
2009-10-15 12:30:00,13.52,13.53,13.51,13.51,141600.0,10.8199,10.8279,10.8119,10.8119,141600.0
2009-10-15 13:00:00,13.51,13.53,13.51,13.53,74800.0,10.8119,10.8279,10.8119,10.8279,74800.0
2009-10-15 13:30:00,13.54,13.54,13.52,13.53,187200.0,10.8359,10.8359,10.8199,10.8279,187200.0
2009-10-15 14:00:00,13.53,13.55,13.52,13.53,220400.0,10.8279,10.8439,10.8199,10.8279,220400.0
2009-10-15 14:30:00,13.53,13.59,13.53,13.58,209200.0,10.8279,10.8759,10.8279,10.8679,209200.0
2009-10-15 15:00:00,13.58,13.6,13.56,13.56,274400.0,10.8679,10.8839,10.8519,10.8519,274400.0
2009-10-15 15:30:00,13.56,13.6,13.56,13.59,777200.0,10.8519,10.8839,10.8519,10.8759,777200.0
2009-10-16 09:30:00,13.49,13.52,13.42,13.42,501600.0,10.7959,10.8199,10.7399,10.7399,501600.0
2009-10-16 10:00:00,13.41,13.41,13.33,13.37,326400.0,10.7318,10.7318,10.6678,10.6998,326400.0
2009-10-16 10:30:00,13.36,13.37,13.32,13.34,324000.0,10.6918,10.6998,10.6598,10.6758,324000.0
2009-10-16 11:00:00,13.34,13.4,13.34,13.37,367200.0,10.6758,10.7238,10.6758,10.6998,367200.0
2009-10-16 11:30:00,13.37,13.38,13.33,13.35,256000.0,10.6998,10.7078,10.6678,10.6838,256000.0
2009-10-16 12:00:00,13.35,13.37,13.34,13.35,564400.0,10.6838,10.6998,10.6758,10.6838,564400.0
2009-10-16 12:30:00,13.35,13.38,13.35,13.37,136400.0,10.6838,10.7078,10.6838,10.6998,136400.0
2009-10-16 13:00:00,13.37,13.47,13.36,13.47,189600.0,10.6998,10.7799,10.6918,10.7799,189600.0
2009-10-16 13:30:00,13.47,13.5,13.47,13.47,216400.0,10.7799,10.8039,10.7799,10.7799,216400.0
2009-10-16 14:00:00,13.47,13.47,13.44,13.47,248400.0,10.7799,10.7799,10.7559,10.7799,248400.0
2009-10-16 14:30:00,13.46,13.47,13.45,13.46,149200.0,10.7719,10.7799,10.7639,10.7719,149200.0
2009-10-16 15:00:00,13.45,13.49,13.45,13.48,284400.0,10.7639,10.7959,10.7639,10.7879,284400.0
2009-10-16 15:30:00,13.48,13.51,13.44,13.45,766000.0,10.7879,10.8119,10.7559,10.7639,766000.0
2009-10-19 09:30:00,13.49,13.52,13.38,13.38,326000.0,10.7959,10.8199,10.7078,10.7078,326000.0
2009-10-19 10:00:00,13.38,13.47,13.37,13.46,340800.0,10.7078,10.7799,10.6998,10.7719,340800.0
2009-10-19 10:30:00,13.48,13.53,13.47,13.51,366400.0,10.7879,10.8279,10.7799,10.8119,366400.0
2009-10-19 11:00:00,13.51,13.59,13.51,13.58,234000.0,10.8119,10.8759,10.8119,10.8679,234000.0
2009-10-19 11:30:00,13.57,13.64,13.57,13.63,376000.0,10.8599,10.9159,10.8599,10.9079,376000.0
2009-10-19 12:00:00,13.63,13.63,13.61,13.61,154000.0,10.9079,10.9079,10.8919,10.8919,154000.0
2009-10-19 12:30:00,13.62,13.62,13.58,13.59,354400.0,10.8999,10.8999,10.8679,10.8759,354400.0
2009-10-19 13:00:00,13.59,13.6,13.57,13.59,174000.0,10.8759,10.8839,10.8599,10.8759,174000.0
2009-10-19 13:30:00,13.58,13.63,13.57,13.59,243600.0,10.8679,10.9079,10.8599,10.8759,243600.0
2009-10-19 14:00:00,13.59,13.62,13.59,13.6,160400.0,10.8759,10.8999,10.8759,10.8839,160400.0
2009-10-19 14:30:00,13.6,13.61,13.58,13.61,176400.0,10.8839,10.8919,10.8679,10.8919,176400.0
2009-10-19 15:00:00,13.61,13.62,13.56,13.57,140800.0,10.8919,10.8999,10.8519,10.8599,140800.0
2009-10-19 15:30:00,13.56,13.59,13.55,13.56,400400.0,10.8519,10.8759,10.8439,10.8519,400400.0
2009-10-20 09:30:00,13.58,13.59,13.43,13.49,410400.0,10.8679,10.8759,10.7479,10.7959,410400.0
2009-10-20 10:00:00,13.48,13.51,13.41,13.44,449200.0,10.7879,10.8119,10.7318,10.7559,449200.0
2009-10-20 10:30:00,13.44,13.49,13.43,13.47,155200.0,10.7559,10.7959,10.7479,10.7799,155200.0
2009-10-20 11:00:00,13.47,13.48,13.44,13.45,133600.0,10.7799,10.7879,10.7559,10.7639,133600.0
2009-10-20 11:30:00,13.45,13.46,13.35,13.38,277600.0,10.7639,10.7719,10.6838,10.7078,277600.0
2009-10-20 12:00:00,13.37,13.37,13.32,13.35,229200.0,10.6998,10.6998,10.6598,10.6838,229200.0
2009-10-20 12:30:00,13.35,13.35,13.31,13.33,146800.0,10.6838,10.6838,10.6518,10.6678,146800.0
2009-10-20 13:00:00,13.36,13.39,13.35,13.38,104000.0,10.6918,10.7158,10.6838,10.7078,104000.0
2009-10-20 13:30:00,13.38,13.39,13.34,13.35,174800.0,10.7078,10.7158,10.6758,10.6838,174800.0
2009-10-20 14:00:00,13.35,13.41,13.34,13.38,278400.0,10.6838,10.7318,10.6758,10.7078,278400.0
2009-10-20 14:30:00,13.38,13.4,13.37,13.4,280400.0,10.7078,10.7238,10.6998,10.7238,280400.0
2009-10-20 15:00:00,13.39,13.41,13.36,13.4,206800.0,10.7158,10.7318,10.6918,10.7238,206800.0
2009-10-20 15:30:00,13.4,13.42,13.39,13.39,313200.0,10.7238,10.7399,10.7158,10.7158,313200.0
2009-10-21 09:30:00,13.36,13.56,13.36,13.54,440400.0,10.6918,10.8519,10.6918,10.8359,440400.0
2009-10-21 10:00:00,13.54,13.61,13.54,13.56,403600.0,10.8359,10.8919,10.8359,10.8519,403600.0
2009-10-21 10:30:00,13.56,13.61,13.54,13.56,630000.0,10.8519,10.8919,10.8359,10.8519,630000.0
2009-10-21 11:00:00,13.56,13.56,13.51,13.54,378400.0,10.8519,10.8519,10.8119,10.8359,378400.0
2009-10-21 11:30:00,13.54,13.54,13.46,13.47,218400.0,10.8359,10.8359,10.7719,10.7799,218400.0
2009-10-21 12:00:00,13.47,13.49,13.46,13.49,202800.0,10.7799,10.7959,10.7719,10.7959,202800.0
2009-10-21 12:30:00,13.49,13.53,13.48,13.51,126400.0,10.7959,10.8279,10.7879,10.8119,126400.0
2009-10-21 13:00:00,13.52,13.52,13.5,13.51,251200.0,10.8199,10.8199,10.8039,10.8119,251200.0
2009-10-21 13:30:00,13.51,13.54,13.49,13.53,196400.0,10.8119,10.8359,10.7959,10.8279,196400.0
2009-10-21 14:00:00,13.53,13.54,13.48,13.49,318000.0,10.8279,10.8359,10.7879,10.7959,318000.0
2009-10-21 14:30:00,13.49,13.52,13.47,13.51,196000.0,10.7959,10.8199,10.7799,10.8119,196000.0
2009-10-21 15:00:00,13.51,13.52,13.38,13.4,605600.0,10.8119,10.8199,10.7078,10.7238,605600.0
2009-10-21 15:30:00,13.4,13.4,13.19,13.21,1533200.0,10.7238,10.7238,10.5558,10.5718,1533200.0
2009-10-22 09:30:00,13.21,13.24,13.06,13.1,628400.0,10.5718,10.5958,10.4517,10.4838,628400.0
2009-10-22 10:00:00,13.11,13.15,13.04,13.13,414400.0,10.4918,10.5238,10.4357,10.5078,414400.0
2009-10-22 10:30:00,13.14,13.17,13.1,13.16,305600.0,10.5158,10.5398,10.4838,10.5318,305600.0
2009-10-22 11:00:00,13.17,13.19,13.15,13.16,244400.0,10.5398,10.5558,10.5238,10.5318,244400.0
2009-10-22 11:30:00,13.16,13.2,13.15,13.17,134000.0,10.5318,10.5638,10.5238,10.5398,134000.0
2009-10-22 12:00:00,13.17,13.19,13.15,13.15,106000.0,10.5398,10.5558,10.5238,10.5238,106000.0
2009-10-22 12:30:00,13.16,13.22,13.15,13.21,152800.0,10.5318,10.5798,10.5238,10.5718,152800.0
2009-10-22 13:00:00,13.2,13.22,13.19,13.21,131600.0,10.5638,10.5798,10.5558,10.5718,131600.0
2009-10-22 13:30:00,13.21,13.24,13.2,13.22,190400.0,10.5718,10.5958,10.5638,10.5798,190400.0
2009-10-22 14:00:00,13.23,13.36,13.23,13.33,245200.0,10.5878,10.6918,10.5878,10.6678,245200.0
2009-10-22 14:30:00,13.34,13.36,13.32,13.35,187600.0,10.6758,10.6918,10.6598,10.6838,187600.0
2009-10-22 15:00:00,13.36,13.44,13.35,13.41,202800.0,10.6918,10.7559,10.6838,10.7318,202800.0
2009-10-22 15:30:00,13.41,13.41,13.36,13.38,376400.0,10.7318,10.7318,10.6918,10.7078,376400.0
2009-10-23 09:30:00,13.42,13.45,13.35,13.41,425600.0,10.7399,10.7639,10.6838,10.7318,425600.0
2009-10-23 10:00:00,13.41,13.46,13.28,13.33,785600.0,10.7318,10.7719,10.6278,10.6678,785600.0
2009-10-23 10:30:00,13.32,13.32,13.19,13.22,289200.0,10.6598,10.6598,10.5558,10.5798,289200.0
2009-10-23 11:00:00,13.21,13.23,13.13,13.17,306000.0,10.5718,10.5878,10.5078,10.5398,306000.0
2009-10-23 11:30:00,13.16,13.22,13.15,13.21,199200.0,10.5318,10.5798,10.5238,10.5718,199200.0
2009-10-23 12:00:00,13.2,13.24,13.18,13.19,227600.0,10.5638,10.5958,10.5478,10.5558,227600.0
2009-10-23 12:30:00,13.19,13.24,13.18,13.2,120000.0,10.5558,10.5958,10.5478,10.5638,120000.0
2009-10-23 13:00:00,13.2,13.21,13.16,13.16,183200.0,10.5638,10.5718,10.5318,10.5318,183200.0
2009-10-23 13:30:00,13.16,13.17,13.11,13.15,361600.0,10.5318,10.5398,10.4918,10.5238,361600.0
2009-10-23 14:00:00,13.15,13.2,13.11,13.17,284400.0,10.5238,10.5638,10.4918,10.5398,284400.0
2009-10-23 14:30:00,13.16,13.19,13.15,13.15,150800.0,10.5318,10.5558,10.5238,10.5238,150800.0
2009-10-23 15:00:00,13.15,13.19,13.13,13.14,344400.0,10.5238,10.5558,10.5078,10.5158,344400.0
2009-10-23 15:30:00,13.15,13.15,13.1,13.12,655200.0,10.5238,10.5238,10.4838,10.4998,655200.0
2009-10-26 09:30:00,13.15,13.33,13.14,13.3,813200.0,10.5238,10.6678,10.5158,10.6438,813200.0
2009-10-26 10:00:00,13.3,13.35,13.3,13.3,216400.0,10.6438,10.6838,10.6438,10.6438,216400.0
2009-10-26 10:30:00,13.3,13.32,13.27,13.3,270800.0,10.6438,10.6598,10.6198,10.6438,270800.0
2009-10-26 11:00:00,13.29,13.32,13.22,13.22,255600.0,10.6358,10.6598,10.5798,10.5798,255600.0
2009-10-26 11:30:00,13.2,13.21,12.99,13.0,478800.0,10.5638,10.5718,10.3957,10.4037,478800.0
2009-10-26 12:00:00,13.0,13.06,12.94,13.02,280800.0,10.4037,10.4517,10.3557,10.4197,280800.0
2009-10-26 12:30:00,13.03,13.08,13.0,13.05,189600.0,10.4277,10.4678,10.4037,10.4437,189600.0
2009-10-26 13:00:00,13.06,13.07,12.98,13.02,148000.0,10.4517,10.4598,10.3877,10.4197,148000.0
2009-10-26 13:30:00,13.02,13.07,13.01,13.03,144800.0,10.4197,10.4598,10.4117,10.4277,144800.0
2009-10-26 14:00:00,13.03,13.06,12.99,13.02,279600.0,10.4277,10.4517,10.3957,10.4197,279600.0
2009-10-26 14:30:00,13.01,13.04,12.97,13.01,250000.0,10.4117,10.4357,10.3797,10.4117,250000.0
2009-10-26 15:00:00,13.01,13.03,12.96,12.96,236400.0,10.4117,10.4277,10.3717,10.3717,236400.0
2009-10-26 15:30:00,12.96,13.05,12.96,13.01,532000.0,10.3717,10.4437,10.3717,10.4117,532000.0
2009-10-27 09:30:00,13.04,13.1,12.97,13.03,438000.0,10.4357,10.4838,10.3797,10.4277,438000.0
2009-10-27 10:00:00,13.03,13.03,12.85,13.01,1163600.0,10.4277,10.4277,10.2837,10.4117,1163600.0
2009-10-27 10:30:00,13.01,13.08,12.98,13.01,435200.0,10.4117,10.4678,10.3877,10.4117,435200.0
2009-10-27 11:00:00,13.02,13.03,12.95,13.01,384000.0,10.4197,10.4277,10.3637,10.4117,384000.0
2009-10-27 11:30:00,13.01,13.03,13.0,13.01,370800.0,10.4117,10.4277,10.4037,10.4117,370800.0
2009-10-27 12:00:00,13.02,13.02,12.98,12.98,113200.0,10.4197,10.4197,10.3877,10.3877,113200.0
2009-10-27 12:30:00,12.98,12.99,12.95,12.95,197200.0,10.3877,10.3957,10.3637,10.3637,197200.0
2009-10-27 13:00:00,12.95,12.97,12.87,12.88,420800.0,10.3637,10.3797,10.2997,10.3077,420800.0
2009-10-27 13:30:00,12.88,12.92,12.85,12.9,286400.0,10.3077,10.3397,10.2837,10.3237,286400.0
2009-10-27 14:00:00,12.9,12.96,12.86,12.94,439600.0,10.3237,10.3717,10.2917,10.3557,439600.0
2009-10-27 14:30:00,12.94,12.99,12.91,12.97,282000.0,10.3557,10.3957,10.3317,10.3797,282000.0
2009-10-27 15:00:00,12.97,12.97,12.9,12.92,437600.0,10.3797,10.3797,10.3237,10.3397,437600.0
2009-10-27 15:30:00,12.92,12.93,12.84,12.87,359200.0,10.3397,10.3477,10.2757,10.2997,359200.0
2009-10-28 09:30:00,12.81,12.88,12.78,12.81,772000.0,10.2517,10.3077,10.2277,10.2517,772000.0
2009-10-28 10:00:00,12.81,12.82,12.72,12.74,574800.0,10.2517,10.2597,10.1797,10.1957,574800.0
2009-10-28 10:30:00,12.74,12.76,12.6,12.65,818800.0,10.1957,10.2117,10.0836,10.1236,818800.0
2009-10-28 11:00:00,12.65,12.71,12.62,12.71,465200.0,10.1236,10.1716,10.0996,10.1716,465200.0
2009-10-28 11:30:00,12.71,12.71,12.65,12.67,416400.0,10.1716,10.1716,10.1236,10.1396,416400.0
2009-10-28 12:00:00,12.67,12.7,12.63,12.65,213200.0,10.1396,10.1636,10.1076,10.1236,213200.0
2009-10-28 12:30:00,12.65,12.66,12.56,12.58,663600.0,10.1236,10.1316,10.0516,10.0676,663600.0
2009-10-28 13:00:00,12.58,12.68,12.56,12.62,311600.0,10.0676,10.1476,10.0516,10.0996,311600.0
2009-10-28 13:30:00,12.62,12.65,12.6,12.61,221200.0,10.0996,10.1236,10.0836,10.0916,221200.0
2009-10-28 14:00:00,12.6,12.62,12.53,12.56,309600.0,10.0836,10.0996,10.0276,10.0516,309600.0
2009-10-28 14:30:00,12.55,12.56,12.5,12.51,296000.0,10.0436,10.0516,10.0036,10.0116,296000.0
2009-10-28 15:00:00,12.5,12.54,12.47,12.49,808000.0,10.0036,10.0356,9.9796,9.9956,808000.0
2009-10-28 15:30:00,12.49,12.51,12.44,12.49,1008000.0,9.9956,10.0116,9.9556,9.9956,1008000.0
2009-10-29 09:30:00,12.59,12.63,12.53,12.61,792000.0,10.0756,10.1076,10.0276,10.0916,792000.0
2009-10-29 10:00:00,12.62,12.69,12.59,12.64,337600.0,10.0996,10.1556,10.0756,10.1156,337600.0
2009-10-29 10:30:00,12.64,12.66,12.6,12.65,411600.0,10.1156,10.1316,10.0836,10.1236,411600.0
2009-10-29 11:00:00,12.66,12.7,12.65,12.67,466800.0,10.1316,10.1636,10.1236,10.1396,466800.0
2009-10-29 11:30:00,12.67,12.7,12.65,12.67,297600.0,10.1396,10.1636,10.1236,10.1396,297600.0
2009-10-29 12:00:00,12.67,12.71,12.65,12.69,239600.0,10.1396,10.1716,10.1236,10.1556,239600.0
2009-10-29 12:30:00,12.7,12.72,12.69,12.7,295200.0,10.1636,10.1797,10.1556,10.1636,295200.0
2009-10-29 13:00:00,12.7,12.7,12.65,12.67,272000.0,10.1636,10.1636,10.1236,10.1396,272000.0
2009-10-29 13:30:00,12.67,12.71,12.67,12.68,329200.0,10.1396,10.1716,10.1396,10.1476,329200.0
2009-10-29 14:00:00,12.68,12.69,12.65,12.68,240000.0,10.1476,10.1556,10.1236,10.1476,240000.0
2009-10-29 14:30:00,12.68,12.73,12.68,12.72,262800.0,10.1476,10.1877,10.1476,10.1797,262800.0
2009-10-29 15:00:00,12.72,12.76,12.71,12.74,1435600.0,10.1797,10.2117,10.1716,10.1957,1435600.0
2009-10-29 15:30:00,12.74,12.74,12.66,12.7,769600.0,10.1957,10.1957,10.1316,10.1636,769600.0
2009-10-30 09:30:00,12.63,12.64,12.51,12.52,879200.0,10.1076,10.1156,10.0116,10.0196,879200.0
2009-10-30 10:00:00,12.52,12.59,12.5,12.53,489200.0,10.0196,10.0756,10.0036,10.0276,489200.0
2009-10-30 10:30:00,12.52,12.58,12.49,12.57,798400.0,10.0196,10.0676,9.9956,10.0596,798400.0
2009-10-30 11:00:00,12.57,12.58,12.51,12.51,600000.0,10.0596,10.0676,10.0116,10.0116,600000.0
2009-10-30 11:30:00,12.51,12.54,12.4,12.46,756800.0,10.0116,10.0356,9.9236,9.9716,756800.0
2009-10-30 12:00:00,12.46,12.51,12.38,12.39,395200.0,9.9716,10.0116,9.9076,9.9156,395200.0
2009-10-30 12:30:00,12.39,12.45,12.3,12.34,917600.0,9.9156,9.9636,9.8435,9.8755,917600.0
2009-10-30 13:00:00,12.34,12.4,12.31,12.33,479600.0,9.8755,9.9236,9.8515,9.8675,479600.0
2009-10-30 13:30:00,12.34,12.36,12.27,12.33,596400.0,9.8755,9.8915,9.8195,9.8675,596400.0
2009-10-30 14:00:00,12.33,12.42,12.33,12.38,874000.0,9.8675,9.9396,9.8675,9.9076,874000.0
2009-10-30 14:30:00,12.38,12.39,12.33,12.38,478000.0,9.9076,9.9156,9.8675,9.9076,478000.0
2009-10-30 15:00:00,12.38,12.39,12.31,12.38,587600.0,9.9076,9.9156,9.8515,9.9076,587600.0
2009-10-30 15:30:00,12.38,12.45,12.35,12.36,1353600.0,9.9076,9.9636,9.8835,9.8915,1353600.0
2009-11-02 09:30:00,12.4,12.45,12.24,12.33,1510400.0,9.9236,9.9636,9.7955,9.8675,1510400.0
2009-11-02 10:00:00,12.33,12.51,12.33,12.47,800000.0,9.8675,10.0116,9.8675,9.9796,800000.0
2009-11-02 10:30:00,12.49,12.52,12.38,12.39,419200.0,9.9956,10.0196,9.9076,9.9156,419200.0
2009-11-02 11:00:00,12.38,12.46,12.36,12.43,430800.0,9.9076,9.9716,9.8915,9.9476,430800.0
2009-11-02 11:30:00,12.44,12.46,12.41,12.43,131200.0,9.9556,9.9716,9.9316,9.9476,131200.0
2009-11-02 12:00:00,12.43,12.43,12.36,12.37,174400.0,9.9476,9.9476,9.8915,9.8995,174400.0
2009-11-02 12:30:00,12.37,12.38,12.18,12.21,375600.0,9.8995,9.9076,9.7475,9.7715,375600.0
2009-11-02 13:00:00,12.19,12.3,12.17,12.29,294800.0,9.7555,9.8435,9.7395,9.8355,294800.0
2009-11-02 13:30:00,12.28,12.28,12.18,12.19,195600.0,9.8275,9.8275,9.7475,9.7555,195600.0
2009-11-02 14:00:00,12.19,12.28,12.15,12.28,937200.0,9.7555,9.8275,9.7235,9.8275,937200.0
2009-11-02 14:30:00,12.29,12.33,12.23,12.28,296400.0,9.8355,9.8675,9.7875,9.8275,296400.0
2009-11-02 15:00:00,12.28,12.31,12.22,12.28,488800.0,9.8275,9.8515,9.7795,9.8275,488800.0
2009-11-02 15:30:00,12.27,12.35,12.27,12.34,419600.0,9.8195,9.8835,9.8195,9.8755,419600.0
2009-11-03 09:30:00,12.25,12.35,12.22,12.33,588000.0,9.8035,9.8835,9.7795,9.8675,588000.0
2009-11-03 10:00:00,12.34,12.39,12.27,12.27,585200.0,9.8755,9.9156,9.8195,9.8195,585200.0
2009-11-03 10:30:00,12.27,12.36,12.25,12.32,607200.0,9.8195,9.8915,9.8035,9.8595,607200.0
2009-11-03 11:00:00,12.32,12.34,12.28,12.3,360800.0,9.8595,9.8755,9.8275,9.8435,360800.0
2009-11-03 11:30:00,12.3,12.33,12.26,12.32,226400.0,9.8435,9.8675,9.8115,9.8595,226400.0
2009-11-03 12:00:00,12.32,12.34,12.28,12.32,490400.0,9.8595,9.8755,9.8275,9.8595,490400.0
2009-11-03 12:30:00,12.32,12.42,12.32,12.36,548000.0,9.8595,9.9396,9.8595,9.8915,548000.0
2009-11-03 13:00:00,12.35,12.38,12.33,12.36,221200.0,9.8835,9.9076,9.8675,9.8915,221200.0
2009-11-03 13:30:00,12.35,12.41,12.35,12.41,216000.0,9.8835,9.9316,9.8835,9.9316,216000.0
2009-11-03 14:00:00,12.42,12.47,12.42,12.44,327200.0,9.9396,9.9796,9.9396,9.9556,327200.0
2009-11-03 14:30:00,12.44,12.47,12.38,12.41,430400.0,9.9556,9.9796,9.9076,9.9316,430400.0
2009-11-03 15:00:00,12.41,12.43,12.39,12.43,618800.0,9.9316,9.9476,9.9156,9.9476,618800.0
2009-11-03 15:30:00,12.44,12.5,12.44,12.5,542800.0,9.9556,10.0036,9.9556,10.0036,542800.0
2009-11-04 09:30:00,12.58,12.59,12.49,12.54,374000.0,10.0676,10.0756,9.9956,10.0356,374000.0
2009-11-04 10:00:00,12.54,12.62,12.49,12.6,390000.0,10.0356,10.0996,9.9956,10.0836,390000.0
2009-11-04 10:30:00,12.6,12.63,12.57,12.59,231600.0,10.0836,10.1076,10.0596,10.0756,231600.0
2009-11-04 11:00:00,12.6,12.6,12.56,12.56,129200.0,10.0836,10.0836,10.0516,10.0516,129200.0
2009-11-04 11:30:00,12.56,12.56,12.52,12.52,210400.0,10.0516,10.0516,10.0196,10.0196,210400.0
2009-11-04 12:00:00,12.51,12.52,12.47,12.51,273200.0,10.0116,10.0196,9.9796,10.0116,273200.0
2009-11-04 12:30:00,12.51,12.54,12.48,12.49,96000.0,10.0116,10.0356,9.9876,9.9956,96000.0
2009-11-04 13:00:00,12.49,12.5,12.47,12.47,142800.0,9.9956,10.0036,9.9796,9.9796,142800.0
2009-11-04 13:30:00,12.47,12.49,12.46,12.47,112800.0,9.9796,9.9956,9.9716,9.9796,112800.0
2009-11-04 14:00:00,12.47,12.56,12.4,12.41,557600.0,9.9796,10.0516,9.9236,9.9316,557600.0
2009-11-04 14:30:00,12.41,12.58,12.4,12.53,576400.0,9.9316,10.0676,9.9236,10.0276,576400.0
2009-11-04 15:00:00,12.52,12.52,12.45,12.48,344800.0,10.0196,10.0196,9.9636,9.9876,344800.0
2009-11-04 15:30:00,12.49,12.49,12.34,12.34,751600.0,9.9956,9.9956,9.8755,9.8755,751600.0
2009-11-05 09:30:00,12.48,12.59,12.42,12.57,652000.0,9.9876,10.0756,9.9396,10.0596,652000.0
2009-11-05 10:00:00,12.58,12.61,12.55,12.58,305200.0,10.0676,10.0916,10.0436,10.0676,305200.0
2009-11-05 10:30:00,12.59,12.68,12.59,12.65,288400.0,10.0756,10.1476,10.0756,10.1236,288400.0
2009-11-05 11:00:00,12.65,12.67,12.62,12.64,164400.0,10.1236,10.1396,10.0996,10.1156,164400.0
2009-11-05 11:30:00,12.64,12.64,12.57,12.57,169200.0,10.1156,10.1156,10.0596,10.0596,169200.0
2009-11-05 12:00:00,12.57,12.61,12.56,12.61,274000.0,10.0596,10.0916,10.0516,10.0916,274000.0
2009-11-05 12:30:00,12.61,12.67,12.6,12.67,190800.0,10.0916,10.1396,10.0836,10.1396,190800.0
2009-11-05 13:00:00,12.68,12.68,12.64,12.65,302000.0,10.1476,10.1476,10.1156,10.1236,302000.0
2009-11-05 13:30:00,12.65,12.71,12.65,12.66,196000.0,10.1236,10.1716,10.1236,10.1316,196000.0
2009-11-05 14:00:00,12.66,12.68,12.63,12.67,195600.0,10.1316,10.1476,10.1076,10.1396,195600.0
2009-11-05 14:30:00,12.68,12.71,12.66,12.7,220800.0,10.1476,10.1716,10.1316,10.1636,220800.0
2009-11-05 15:00:00,12.7,12.72,12.68,12.69,178400.0,10.1636,10.1797,10.1476,10.1556,178400.0
2009-11-05 15:30:00,12.69,12.72,12.67,12.69,649600.0,10.1556,10.1797,10.1396,10.1556,649600.0
2009-11-06 09:30:00,12.57,12.81,12.53,12.77,605600.0,10.0596,10.2517,10.0276,10.2197,605600.0
2009-11-06 10:00:00,12.78,12.81,12.61,12.61,569600.0,10.2277,10.2517,10.0916,10.0916,569600.0
2009-11-06 10:30:00,12.61,12.64,12.55,12.64,442000.0,10.0916,10.1156,10.0436,10.1156,442000.0
2009-11-06 11:00:00,12.63,12.67,12.61,12.65,212800.0,10.1076,10.1396,10.0916,10.1236,212800.0
2009-11-06 11:30:00,12.64,12.68,12.63,12.65,251600.0,10.1156,10.1476,10.1076,10.1236,251600.0
2009-11-06 12:00:00,12.66,12.7,12.65,12.67,65600.0,10.1316,10.1636,10.1236,10.1396,65600.0
2009-11-06 12:30:00,12.67,12.68,12.61,12.63,372000.0,10.1396,10.1476,10.0916,10.1076,372000.0
2009-11-06 13:00:00,12.63,12.68,12.6,12.67,86400.0,10.1076,10.1476,10.0836,10.1396,86400.0
2009-11-06 13:30:00,12.68,12.7,12.65,12.65,193200.0,10.1476,10.1636,10.1236,10.1236,193200.0
2009-11-06 14:00:00,12.65,12.66,12.62,12.65,180400.0,10.1236,10.1316,10.0996,10.1236,180400.0
2009-11-06 14:30:00,12.65,12.67,12.63,12.65,186400.0,10.1236,10.1396,10.1076,10.1236,186400.0
2009-11-06 15:00:00,12.64,12.66,12.62,12.66,162400.0,10.1156,10.1316,10.0996,10.1316,162400.0
2009-11-06 15:30:00,12.66,12.7,12.65,12.7,716000.0,10.1316,10.1636,10.1236,10.1636,716000.0
2009-11-09 09:30:00,12.81,12.9,12.8,12.88,444000.0,10.2517,10.3237,10.2437,10.3077,444000.0
2009-11-09 10:00:00,12.88,12.94,12.88,12.89,213200.0,10.3077,10.3557,10.3077,10.3157,213200.0
2009-11-09 10:30:00,12.9,12.93,12.89,12.93,183600.0,10.3237,10.3477,10.3157,10.3477,183600.0
2009-11-09 11:00:00,12.93,12.94,12.88,12.89,350000.0,10.3477,10.3557,10.3077,10.3157,350000.0
2009-11-09 11:30:00,12.9,12.91,12.88,12.9,188800.0,10.3237,10.3317,10.3077,10.3237,188800.0
2009-11-09 12:00:00,12.9,12.92,12.89,12.9,140800.0,10.3237,10.3397,10.3157,10.3237,140800.0
2009-11-09 12:30:00,12.91,12.92,12.9,12.91,128800.0,10.3317,10.3397,10.3237,10.3317,128800.0
2009-11-09 13:00:00,12.92,12.93,12.9,12.91,179600.0,10.3397,10.3477,10.3237,10.3317,179600.0
2009-11-09 13:30:00,12.92,12.94,12.91,12.93,234800.0,10.3397,10.3557,10.3317,10.3477,234800.0
2009-11-09 14:00:00,12.93,12.94,12.92,12.93,194000.0,10.3477,10.3557,10.3397,10.3477,194000.0
2009-11-09 14:30:00,12.94,12.96,12.93,12.95,466000.0,10.3557,10.3717,10.3477,10.3637,466000.0
2009-11-09 15:00:00,12.95,12.95,12.93,12.94,242400.0,10.3637,10.3637,10.3477,10.3557,242400.0
2009-11-09 15:30:00,12.94,12.97,12.9,12.95,1024000.0,10.3557,10.3797,10.3237,10.3637,1024000.0
2009-11-10 09:30:00,12.94,13.03,12.91,12.98,366000.0,10.3557,10.4277,10.3317,10.3877,366000.0
2009-11-10 10:00:00,12.98,12.99,12.95,12.99,294800.0,10.3877,10.3957,10.3637,10.3957,294800.0
2009-11-10 10:30:00,12.99,13.0,12.87,12.88,635600.0,10.3957,10.4037,10.2997,10.3077,635600.0
2009-11-10 11:00:00,12.88,12.89,12.83,12.85,375200.0,10.3077,10.3157,10.2677,10.2837,375200.0
2009-11-10 11:30:00,12.85,12.89,12.82,12.83,226000.0,10.2837,10.3157,10.2597,10.2677,226000.0
2009-11-10 12:00:00,12.83,12.84,12.79,12.79,442000.0,10.2677,10.2757,10.2357,10.2357,442000.0
2009-11-10 12:30:00,12.78,12.83,12.78,12.83,879600.0,10.2277,10.2677,10.2277,10.2677,879600.0
2009-11-10 13:00:00,12.83,12.83,12.79,12.8,700000.0,10.2677,10.2677,10.2357,10.2437,700000.0
2009-11-10 13:30:00,12.8,12.83,12.79,12.81,304000.0,10.2437,10.2677,10.2357,10.2517,304000.0
2009-11-10 14:00:00,12.81,12.86,12.8,12.85,276400.0,10.2517,10.2917,10.2437,10.2837,276400.0
2009-11-10 14:30:00,12.84,12.91,12.84,12.9,495600.0,10.2757,10.3317,10.2757,10.3237,495600.0
2009-11-10 15:00:00,12.89,12.91,12.87,12.9,495200.0,10.3157,10.3317,10.2997,10.3237,495200.0
2009-11-10 15:30:00,12.9,12.9,12.86,12.89,640800.0,10.3237,10.3237,10.2917,10.3157,640800.0
2009-11-11 09:30:00,12.99,13.02,12.95,13.0,330400.0,10.3957,10.4197,10.3637,10.4037,330400.0
2009-11-11 10:00:00,12.99,13.11,12.99,13.09,168400.0,10.3957,10.4918,10.3957,10.4758,168400.0
2009-11-11 10:30:00,13.09,13.09,12.96,12.97,294400.0,10.4758,10.4758,10.3717,10.3797,294400.0
2009-11-11 11:00:00,12.97,12.99,12.92,12.96,336800.0,10.3797,10.3957,10.3397,10.3717,336800.0
2009-11-11 11:30:00,12.96,12.97,12.91,12.94,229600.0,10.3717,10.3797,10.3317,10.3557,229600.0
2009-11-11 12:00:00,12.93,12.96,12.93,12.95,117200.0,10.3477,10.3717,10.3477,10.3637,117200.0
2009-11-11 12:30:00,12.97,13.0,12.94,12.95,394400.0,10.3797,10.4037,10.3557,10.3637,394400.0
2009-11-11 13:00:00,12.94,12.95,12.92,12.92,115600.0,10.3557,10.3637,10.3397,10.3397,115600.0
2009-11-11 13:30:00,12.93,12.94,12.88,12.9,218000.0,10.3477,10.3557,10.3077,10.3237,218000.0
2009-11-11 14:00:00,12.9,12.95,12.9,12.93,317200.0,10.3237,10.3637,10.3237,10.3477,317200.0
2009-11-11 14:30:00,12.94,12.97,12.93,12.95,237600.0,10.3557,10.3797,10.3477,10.3637,237600.0
2009-11-11 15:00:00,12.96,12.98,12.92,12.98,351200.0,10.3717,10.3877,10.3397,10.3877,351200.0
2009-11-11 15:30:00,12.98,13.01,12.96,12.98,447200.0,10.3877,10.4117,10.3717,10.3877,447200.0
2009-11-12 09:30:00,12.97,13.04,12.88,13.03,838000.0,10.3797,10.4357,10.3077,10.4277,838000.0
2009-11-12 10:00:00,13.04,13.05,12.95,13.01,302800.0,10.4357,10.4437,10.3637,10.4117,302800.0
2009-11-12 10:30:00,13.01,13.06,12.99,13.01,366800.0,10.4117,10.4517,10.3957,10.4117,366800.0
2009-11-12 11:00:00,13.01,13.01,12.86,12.87,450400.0,10.4117,10.4117,10.2917,10.2997,450400.0
2009-11-12 11:30:00,12.86,12.86,12.8,12.83,456800.0,10.2917,10.2917,10.2437,10.2677,456800.0
2009-11-12 12:00:00,12.83,12.87,12.82,12.85,388800.0,10.2677,10.2997,10.2597,10.2837,388800.0
2009-11-12 12:30:00,12.84,12.86,12.82,12.84,368800.0,10.2757,10.2917,10.2597,10.2757,368800.0
2009-11-12 13:00:00,12.84,12.84,12.8,12.81,319600.0,10.2757,10.2757,10.2437,10.2517,319600.0
2009-11-12 13:30:00,12.81,12.84,12.8,12.82,302000.0,10.2517,10.2757,10.2437,10.2597,302000.0
2009-11-12 14:00:00,12.81,12.83,12.8,12.8,249600.0,10.2517,10.2677,10.2437,10.2437,249600.0
2009-11-12 14:30:00,12.8,12.81,12.74,12.74,244800.0,10.2437,10.2517,10.1957,10.1957,244800.0
2009-11-12 15:00:00,12.75,12.76,12.72,12.74,328000.0,10.2037,10.2117,10.1797,10.1957,328000.0
2009-11-12 15:30:00,12.74,12.76,12.7,12.72,1119200.0,10.1957,10.2117,10.1636,10.1797,1119200.0
2009-11-13 09:30:00,12.76,12.79,12.6,12.63,854800.0,10.2117,10.2357,10.0836,10.1076,854800.0
2009-11-13 10:00:00,12.63,12.74,12.6,12.69,536000.0,10.1076,10.1957,10.0836,10.1556,536000.0
2009-11-13 10:30:00,12.69,12.78,12.68,12.76,477600.0,10.1556,10.2277,10.1476,10.2117,477600.0
2009-11-13 11:00:00,12.76,12.77,12.74,12.76,258400.0,10.2117,10.2197,10.1957,10.2117,258400.0
2009-11-13 11:30:00,12.75,12.76,12.72,12.72,179200.0,10.2037,10.2117,10.1797,10.1797,179200.0
2009-11-13 12:00:00,12.72,12.87,12.72,12.86,202400.0,10.1797,10.2997,10.1797,10.2917,202400.0
2009-11-13 12:30:00,12.86,12.89,12.85,12.86,614800.0,10.2917,10.3157,10.2837,10.2917,614800.0
2009-11-13 13:00:00,12.87,12.88,12.86,12.87,227600.0,10.2997,10.3077,10.2917,10.2997,227600.0
2009-11-13 13:30:00,12.88,12.88,12.83,12.84,177600.0,10.3077,10.3077,10.2677,10.2757,177600.0
2009-11-13 14:00:00,12.84,12.86,12.8,12.81,211200.0,10.2757,10.2917,10.2437,10.2517,211200.0
2009-11-13 14:30:00,12.81,12.81,12.71,12.71,336400.0,10.2517,10.2517,10.1716,10.1716,336400.0
2009-11-13 15:00:00,12.71,12.76,12.7,12.75,222000.0,10.1716,10.2117,10.1636,10.2037,222000.0
2009-11-13 15:30:00,12.74,12.84,12.74,12.83,604800.0,10.1957,10.2757,10.1957,10.2677,604800.0
2009-11-16 09:30:00,12.93,13.14,12.93,13.11,863600.0,10.3477,10.5158,10.3477,10.4918,863600.0
2009-11-16 10:00:00,13.11,13.17,13.11,13.14,246000.0,10.4918,10.5398,10.4918,10.5158,246000.0
2009-11-16 10:30:00,13.14,13.17,13.12,13.16,183200.0,10.5158,10.5398,10.4998,10.5318,183200.0
2009-11-16 11:00:00,13.17,13.18,13.14,13.16,172000.0,10.5398,10.5478,10.5158,10.5318,172000.0
2009-11-16 11:30:00,13.17,13.22,13.17,13.2,228800.0,10.5398,10.5798,10.5398,10.5638,228800.0
2009-11-16 12:00:00,13.21,13.22,13.13,13.15,804800.0,10.5718,10.5798,10.5078,10.5238,804800.0
2009-11-16 12:30:00,13.15,13.2,13.14,13.2,256800.0,10.5238,10.5638,10.5158,10.5638,256800.0
2009-11-16 13:00:00,13.2,13.22,13.18,13.2,118400.0,10.5638,10.5798,10.5478,10.5638,118400.0
2009-11-16 13:30:00,13.2,13.22,13.2,13.22,139600.0,10.5638,10.5798,10.5638,10.5798,139600.0
2009-11-16 14:00:00,13.22,13.24,13.22,13.24,326400.0,10.5798,10.5958,10.5798,10.5958,326400.0
2009-11-16 14:30:00,13.24,13.27,13.21,13.23,334400.0,10.5958,10.6198,10.5718,10.5878,334400.0
2009-11-16 15:00:00,13.23,13.23,13.13,13.14,432000.0,10.5878,10.5878,10.5078,10.5158,432000.0
2009-11-16 15:30:00,13.14,13.2,13.13,13.18,637600.0,10.5158,10.5638,10.5078,10.5478,637600.0
2009-11-17 09:30:00,13.14,13.15,13.1,13.11,465600.0,10.5158,10.5238,10.4838,10.4918,465600.0
2009-11-17 10:00:00,13.11,13.13,13.08,13.12,228800.0,10.4918,10.5078,10.4678,10.4998,228800.0
2009-11-17 10:30:00,13.12,13.13,13.05,13.09,286400.0,10.4998,10.5078,10.4437,10.4758,286400.0
2009-11-17 11:00:00,13.09,13.12,13.07,13.11,140400.0,10.4758,10.4998,10.4598,10.4918,140400.0
2009-11-17 11:30:00,13.11,13.14,13.1,13.13,76800.0,10.4918,10.5158,10.4838,10.5078,76800.0
2009-11-17 12:00:00,13.13,13.18,13.12,13.16,113200.0,10.5078,10.5478,10.4998,10.5318,113200.0
2009-11-17 12:30:00,13.16,13.18,13.15,13.15,110000.0,10.5318,10.5478,10.5238,10.5238,110000.0
2009-11-17 13:00:00,13.15,13.19,13.12,13.17,121200.0,10.5238,10.5558,10.4998,10.5398,121200.0
2009-11-17 13:30:00,13.17,13.2,13.17,13.19,178800.0,10.5398,10.5638,10.5398,10.5558,178800.0
2009-11-17 14:00:00,13.19,13.19,13.16,13.17,127600.0,10.5558,10.5558,10.5318,10.5398,127600.0
2009-11-17 14:30:00,13.17,13.19,13.15,13.16,194800.0,10.5398,10.5558,10.5238,10.5318,194800.0
2009-11-17 15:00:00,13.16,13.18,13.16,13.18,304400.0,10.5318,10.5478,10.5318,10.5478,304400.0
2009-11-17 15:30:00,13.18,13.19,13.15,13.15,663600.0,10.5478,10.5558,10.5238,10.5238,663600.0
2009-11-18 09:30:00,13.17,13.18,13.04,13.05,512000.0,10.5398,10.5478,10.4357,10.4437,512000.0
2009-11-18 10:00:00,13.05,13.07,13.01,13.04,250000.0,10.4437,10.4598,10.4117,10.4357,250000.0
2009-11-18 10:30:00,13.05,13.11,13.03,13.05,180800.0,10.4437,10.4918,10.4277,10.4437,180800.0
2009-11-18 11:00:00,13.06,13.09,13.03,13.06,172800.0,10.4517,10.4758,10.4277,10.4517,172800.0
2009-11-18 11:30:00,13.05,13.05,13.02,13.04,152400.0,10.4437,10.4437,10.4197,10.4357,152400.0
2009-11-18 12:00:00,13.04,13.06,13.03,13.06,155600.0,10.4357,10.4517,10.4277,10.4517,155600.0
2009-11-18 12:30:00,13.06,13.07,13.03,13.03,143600.0,10.4517,10.4598,10.4277,10.4277,143600.0
2009-11-18 13:00:00,13.03,13.05,13.0,13.01,245200.0,10.4277,10.4437,10.4037,10.4117,245200.0
2009-11-18 13:30:00,13.01,13.03,13.01,13.02,248400.0,10.4117,10.4277,10.4117,10.4197,248400.0
2009-11-18 14:00:00,13.02,13.06,13.01,13.05,199600.0,10.4197,10.4517,10.4117,10.4437,199600.0
2009-11-18 14:30:00,13.05,13.05,13.02,13.03,153200.0,10.4437,10.4437,10.4197,10.4277,153200.0
2009-11-18 15:00:00,13.03,13.07,13.03,13.07,317600.0,10.4277,10.4598,10.4277,10.4598,317600.0
2009-11-18 15:30:00,13.07,13.13,13.06,13.13,834800.0,10.4598,10.5078,10.4517,10.5078,834800.0
2009-11-19 09:30:00,13.02,13.02,12.79,12.79,809600.0,10.4197,10.4197,10.2357,10.2357,809600.0
2009-11-19 10:00:00,12.8,12.82,12.75,12.8,495600.0,10.2437,10.2597,10.2037,10.2437,495600.0
2009-11-19 10:30:00,12.79,12.8,12.71,12.72,400000.0,10.2357,10.2437,10.1716,10.1797,400000.0
2009-11-19 11:00:00,12.72,12.75,12.7,12.75,378800.0,10.1797,10.2037,10.1636,10.2037,378800.0
2009-11-19 11:30:00,12.75,12.77,12.74,12.77,218800.0,10.2037,10.2197,10.1957,10.2197,218800.0
2009-11-19 12:00:00,12.77,12.79,12.76,12.78,168400.0,10.2197,10.2357,10.2117,10.2277,168400.0
2009-11-19 12:30:00,12.78,12.8,12.76,12.77,171600.0,10.2277,10.2437,10.2117,10.2197,171600.0
2009-11-19 13:00:00,12.77,12.79,12.74,12.74,216800.0,10.2197,10.2357,10.1957,10.1957,216800.0
2009-11-19 13:30:00,12.74,12.77,12.74,12.76,319200.0,10.1957,10.2197,10.1957,10.2117,319200.0
2009-11-19 14:00:00,12.76,12.77,12.73,12.76,320800.0,10.2117,10.2197,10.1877,10.2117,320800.0
2009-11-19 14:30:00,12.76,12.8,12.76,12.79,147600.0,10.2117,10.2437,10.2117,10.2357,147600.0
2009-11-19 15:00:00,12.79,12.8,12.77,12.78,293200.0,10.2357,10.2437,10.2197,10.2277,293200.0
2009-11-19 15:30:00,12.79,12.83,12.78,12.79,412800.0,10.2357,10.2677,10.2277,10.2357,412800.0
2009-11-20 09:30:00,12.69,12.82,12.69,12.74,501600.0,10.1556,10.2597,10.1556,10.1957,501600.0
2009-11-20 10:00:00,12.74,12.78,12.69,12.76,239600.0,10.1957,10.2277,10.1556,10.2117,239600.0
2009-11-20 10:30:00,12.76,12.76,12.71,12.73,361200.0,10.2117,10.2117,10.1716,10.1877,361200.0
2009-11-20 11:00:00,12.72,12.76,12.69,12.7,320400.0,10.1797,10.2117,10.1556,10.1636,320400.0
2009-11-20 11:30:00,12.71,12.72,12.69,12.71,292000.0,10.1716,10.1797,10.1556,10.1716,292000.0
2009-11-20 12:00:00,12.71,12.72,12.7,12.7,112800.0,10.1716,10.1797,10.1636,10.1636,112800.0
2009-11-20 12:30:00,12.71,12.71,12.68,12.69,119600.0,10.1716,10.1716,10.1476,10.1556,119600.0
2009-11-20 13:00:00,12.68,12.7,12.68,12.69,73600.0,10.1476,10.1636,10.1476,10.1556,73600.0
2009-11-20 13:30:00,12.7,12.74,12.7,12.73,106400.0,10.1636,10.1957,10.1636,10.1877,106400.0
2009-11-20 14:00:00,12.73,12.74,12.72,12.74,69200.0,10.1877,10.1957,10.1797,10.1957,69200.0
2009-11-20 14:30:00,12.74,12.76,12.72,12.74,225600.0,10.1957,10.2117,10.1797,10.1957,225600.0
2009-11-20 15:00:00,12.74,12.78,12.73,12.78,275200.0,10.1957,10.2277,10.1877,10.2277,275200.0
2009-11-20 15:30:00,12.78,12.8,12.77,12.78,512000.0,10.2277,10.2437,10.2197,10.2277,512000.0
2009-11-23 09:30:00,12.96,13.16,12.96,13.12,559200.0,10.3717,10.5318,10.3717,10.4998,559200.0
2009-11-23 10:00:00,13.14,13.17,13.12,13.13,464000.0,10.5158,10.5398,10.4998,10.5078,464000.0
2009-11-23 10:30:00,13.13,13.14,13.08,13.09,430800.0,10.5078,10.5158,10.4678,10.4758,430800.0
2009-11-23 11:00:00,13.08,13.1,13.06,13.07,160000.0,10.4678,10.4838,10.4517,10.4598,160000.0
2009-11-23 11:30:00,13.07,13.08,13.04,13.04,548800.0,10.4598,10.4678,10.4357,10.4357,548800.0
2009-11-23 12:00:00,13.04,13.06,13.04,13.05,136400.0,10.4357,10.4517,10.4357,10.4437,136400.0
2009-11-23 12:30:00,13.05,13.06,13.01,13.05,276400.0,10.4437,10.4517,10.4117,10.4437,276400.0
2009-11-23 13:00:00,13.05,13.06,13.02,13.05,108400.0,10.4437,10.4517,10.4197,10.4437,108400.0
2009-11-23 13:30:00,13.05,13.08,13.03,13.04,997200.0,10.4437,10.4678,10.4277,10.4357,997200.0
2009-11-23 14:00:00,13.04,13.04,12.98,13.01,183600.0,10.4357,10.4357,10.3877,10.4117,183600.0
2009-11-23 14:30:00,13.01,13.03,13.01,13.03,86000.0,10.4117,10.4277,10.4117,10.4277,86000.0
2009-11-23 15:00:00,13.02,13.04,13.01,13.01,208800.0,10.4197,10.4357,10.4117,10.4117,208800.0
2009-11-23 15:30:00,13.01,13.04,12.96,13.04,614400.0,10.4117,10.4357,10.3717,10.4357,614400.0
2009-11-24 09:30:00,13.03,13.03,12.85,12.87,635200.0,10.4277,10.4277,10.2837,10.2997,635200.0
2009-11-24 10:00:00,12.86,12.92,12.81,12.86,856400.0,10.2917,10.3397,10.2517,10.2917,856400.0
2009-11-24 10:30:00,12.85,12.95,12.85,12.93,509200.0,10.2837,10.3637,10.2837,10.3477,509200.0
2009-11-24 11:00:00,12.93,12.94,12.88,12.89,401600.0,10.3477,10.3557,10.3077,10.3157,401600.0
2009-11-24 11:30:00,12.89,12.94,12.88,12.94,266400.0,10.3157,10.3557,10.3077,10.3557,266400.0
2009-11-24 12:00:00,12.94,12.95,12.93,12.94,144800.0,10.3557,10.3637,10.3477,10.3557,144800.0
2009-11-24 12:30:00,12.94,12.95,12.9,12.91,156000.0,10.3557,10.3637,10.3237,10.3317,156000.0
2009-11-24 13:00:00,12.91,12.93,12.9,12.9,210000.0,10.3317,10.3477,10.3237,10.3237,210000.0
2009-11-24 13:30:00,12.9,12.91,12.88,12.89,151200.0,10.3237,10.3317,10.3077,10.3157,151200.0
2009-11-24 14:00:00,12.89,12.93,12.87,12.92,395600.0,10.3157,10.3477,10.2997,10.3397,395600.0
2009-11-24 14:30:00,12.92,12.99,12.91,12.98,373200.0,10.3397,10.3957,10.3317,10.3877,373200.0
2009-11-24 15:00:00,12.98,12.99,12.95,12.96,350400.0,10.3877,10.3957,10.3637,10.3717,350400.0
2009-11-24 15:30:00,12.96,12.97,12.92,12.96,490400.0,10.3717,10.3797,10.3397,10.3717,490400.0
2009-11-25 09:30:00,13.04,13.06,12.95,12.97,336400.0,10.4357,10.4517,10.3637,10.3797,336400.0
2009-11-25 10:00:00,12.99,13.02,12.96,12.97,230000.0,10.3957,10.4197,10.3717,10.3797,230000.0
2009-11-25 10:30:00,12.97,13.02,12.97,13.01,251600.0,10.3797,10.4197,10.3797,10.4117,251600.0
2009-11-25 11:00:00,13.0,13.03,13.0,13.01,146800.0,10.4037,10.4277,10.4037,10.4117,146800.0
2009-11-25 11:30:00,13.01,13.02,12.99,12.99,519600.0,10.4117,10.4197,10.3957,10.3957,519600.0
2009-11-25 12:00:00,12.99,12.99,12.96,12.98,136000.0,10.3957,10.3957,10.3717,10.3877,136000.0
2009-11-25 12:30:00,12.98,12.98,12.95,12.97,159600.0,10.3877,10.3877,10.3637,10.3797,159600.0
2009-11-25 13:00:00,12.97,12.98,12.95,12.96,221600.0,10.3797,10.3877,10.3637,10.3717,221600.0
2009-11-25 13:30:00,12.96,12.97,12.96,12.97,140800.0,10.3717,10.3797,10.3717,10.3797,140800.0
2009-11-25 14:00:00,12.96,12.98,12.95,12.97,158000.0,10.3717,10.3877,10.3637,10.3797,158000.0
2009-11-25 14:30:00,12.97,12.99,12.95,12.95,228000.0,10.3797,10.3957,10.3637,10.3637,228000.0
2009-11-25 15:00:00,12.95,12.96,12.94,12.94,325200.0,10.3637,10.3717,10.3557,10.3557,325200.0
2009-11-25 15:30:00,12.94,12.96,12.93,12.95,1017600.0,10.3557,10.3717,10.3477,10.3637,1017600.0
2009-11-27 09:30:00,12.48,12.7,12.47,12.65,978400.0,9.9876,10.1636,9.9796,10.1236,978400.0
2009-11-27 10:00:00,12.64,12.7,12.63,12.68,409200.0,10.1156,10.1636,10.1076,10.1476,409200.0
2009-11-27 10:30:00,12.67,12.75,12.66,12.74,288000.0,10.1396,10.2037,10.1316,10.1957,288000.0
2009-11-27 11:00:00,12.74,12.81,12.73,12.74,380400.0,10.1957,10.2517,10.1877,10.1957,380400.0
2009-11-27 11:30:00,12.74,12.76,12.72,12.74,258800.0,10.1957,10.2117,10.1797,10.1957,258800.0
2009-11-27 12:00:00,12.74,12.74,12.69,12.7,173600.0,10.1957,10.1957,10.1556,10.1636,173600.0
2009-11-27 12:30:00,12.7,12.75,12.65,12.66,390000.0,10.1636,10.2037,10.1236,10.1316,390000.0
2009-11-27 13:00:00,12.65,12.65,12.61,12.62,180000.0,10.1236,10.1236,10.0916,10.0996,180000.0
2009-11-27 13:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:00:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:00:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-30 09:30:00,12.6,12.61,12.46,12.51,1334400.0,10.0836,10.0916,9.9716,10.0116,1334400.0
2009-11-30 10:00:00,12.51,12.55,12.51,12.54,386800.0,10.0116,10.0436,10.0116,10.0356,386800.0
2009-11-30 10:30:00,12.54,12.56,12.5,12.51,327200.0,10.0356,10.0516,10.0036,10.0116,327200.0
2009-11-30 11:00:00,12.51,12.51,12.45,12.46,289200.0,10.0116,10.0116,9.9636,9.9716,289200.0
2009-11-30 11:30:00,12.45,12.47,12.42,12.44,300000.0,9.9636,9.9796,9.9396,9.9556,300000.0
2009-11-30 12:00:00,12.44,12.48,12.44,12.48,160400.0,9.9556,9.9876,9.9556,9.9876,160400.0
2009-11-30 12:30:00,12.49,12.49,12.45,12.48,284800.0,9.9956,9.9956,9.9636,9.9876,284800.0
2009-11-30 13:00:00,12.48,12.53,12.47,12.52,604000.0,9.9876,10.0276,9.9796,10.0196,604000.0
2009-11-30 13:30:00,12.53,12.55,12.5,12.53,306400.0,10.0276,10.0436,10.0036,10.0276,306400.0
2009-11-30 14:00:00,12.53,12.54,12.52,12.53,371600.0,10.0276,10.0356,10.0196,10.0276,371600.0
2009-11-30 14:30:00,12.53,12.55,12.51,12.52,254800.0,10.0276,10.0436,10.0116,10.0196,254800.0
2009-11-30 15:00:00,12.53,12.6,12.52,12.59,518400.0,10.0276,10.0836,10.0196,10.0756,518400.0
2009-11-30 15:30:00,12.6,12.7,12.6,12.67,830000.0,10.0836,10.1636,10.0836,10.1396,830000.0
2009-12-01 09:30:00,12.8,12.89,12.79,12.84,562400.0,10.2437,10.3157,10.2357,10.2757,562400.0
2009-12-01 10:00:00,12.83,12.87,12.76,12.8,642400.0,10.2677,10.2997,10.2117,10.2437,642400.0
2009-12-01 10:30:00,12.8,12.83,12.8,12.8,161200.0,10.2437,10.2677,10.2437,10.2437,161200.0
2009-12-01 11:00:00,12.81,12.86,12.79,12.84,219600.0,10.2517,10.2917,10.2357,10.2757,219600.0
2009-12-01 11:30:00,12.84,12.86,12.83,12.85,156400.0,10.2757,10.2917,10.2677,10.2837,156400.0
2009-12-01 12:00:00,12.85,12.88,12.84,12.85,204000.0,10.2837,10.3077,10.2757,10.2837,204000.0
2009-12-01 12:30:00,12.85,12.86,12.83,12.85,164800.0,10.2837,10.2917,10.2677,10.2837,164800.0
2009-12-01 13:00:00,12.85,12.89,12.84,12.87,158400.0,10.2837,10.3157,10.2757,10.2997,158400.0
2009-12-01 13:30:00,12.87,12.91,12.87,12.91,171600.0,10.2997,10.3317,10.2997,10.3317,171600.0
2009-12-01 14:00:00,12.91,12.92,12.88,12.9,219600.0,10.3317,10.3397,10.3077,10.3237,219600.0
2009-12-01 14:30:00,12.9,12.91,12.83,12.84,360400.0,10.3237,10.3317,10.2677,10.2757,360400.0
2009-12-01 15:00:00,12.84,12.87,12.83,12.87,314400.0,10.2757,10.2997,10.2677,10.2997,314400.0
2009-12-01 15:30:00,12.87,12.89,12.83,12.87,744800.0,10.2997,10.3157,10.2677,10.2997,744800.0
2009-12-02 09:30:00,12.87,13.0,12.87,12.98,392400.0,10.2997,10.4037,10.2997,10.3877,392400.0
2009-12-02 10:00:00,12.98,13.13,12.98,13.12,242000.0,10.3877,10.5078,10.3877,10.4998,242000.0
2009-12-02 10:30:00,13.11,13.12,13.07,13.08,713600.0,10.4918,10.4998,10.4598,10.4678,713600.0
2009-12-02 11:00:00,13.07,13.08,13.0,13.03,593600.0,10.4598,10.4678,10.4037,10.4277,593600.0
2009-12-02 11:30:00,13.03,13.06,13.01,13.02,267200.0,10.4277,10.4517,10.4117,10.4197,267200.0
2009-12-02 12:00:00,13.02,13.03,12.93,12.96,393200.0,10.4197,10.4277,10.3477,10.3717,393200.0
2009-12-02 12:30:00,12.96,12.98,12.96,12.98,225600.0,10.3717,10.3877,10.3717,10.3877,225600.0
2009-12-02 13:00:00,12.98,13.0,12.97,12.99,96400.0,10.3877,10.4037,10.3797,10.3957,96400.0
2009-12-02 13:30:00,12.99,13.02,12.98,13.02,89600.0,10.3957,10.4197,10.3877,10.4197,89600.0
2009-12-02 14:00:00,13.02,13.04,12.94,12.96,290400.0,10.4197,10.4357,10.3557,10.3717,290400.0
2009-12-02 14:30:00,12.97,13.01,12.96,13.0,184800.0,10.3797,10.4117,10.3717,10.4037,184800.0
2009-12-02 15:00:00,13.0,13.0,12.96,12.99,160400.0,10.4037,10.4037,10.3717,10.3957,160400.0
2009-12-02 15:30:00,12.99,13.04,12.97,13.0,834800.0,10.3957,10.4357,10.3797,10.4037,834800.0
2009-12-03 09:30:00,13.06,13.15,13.03,13.12,370400.0,10.4517,10.5238,10.4277,10.4998,370400.0
2009-12-03 10:00:00,13.11,13.12,13.02,13.04,678400.0,10.4918,10.4998,10.4197,10.4357,678400.0
2009-12-03 10:30:00,13.04,13.06,12.99,13.04,375600.0,10.4357,10.4517,10.3957,10.4357,375600.0
2009-12-03 11:00:00,13.04,13.06,13.04,13.05,123200.0,10.4357,10.4517,10.4357,10.4437,123200.0
2009-12-03 11:30:00,13.05,13.06,13.03,13.04,303200.0,10.4437,10.4517,10.4277,10.4357,303200.0
2009-12-03 12:00:00,13.03,13.05,13.03,13.03,236800.0,10.4277,10.4437,10.4277,10.4277,236800.0
2009-12-03 12:30:00,13.02,13.04,13.02,13.04,156400.0,10.4197,10.4357,10.4197,10.4357,156400.0
2009-12-03 13:00:00,13.04,13.04,13.02,13.03,238400.0,10.4357,10.4357,10.4197,10.4277,238400.0
2009-12-03 13:30:00,13.03,13.06,13.03,13.06,194400.0,10.4277,10.4517,10.4277,10.4517,194400.0
2009-12-03 14:00:00,13.06,13.06,13.0,13.0,206800.0,10.4517,10.4517,10.4037,10.4037,206800.0
2009-12-03 14:30:00,13.0,13.02,12.97,12.98,328000.0,10.4037,10.4197,10.3797,10.3877,328000.0
2009-12-03 15:00:00,12.98,12.99,12.94,12.94,278400.0,10.3877,10.3957,10.3557,10.3557,278400.0
2009-12-03 15:30:00,12.94,12.97,12.82,12.83,1039600.0,10.3557,10.3797,10.2597,10.2677,1039600.0
2009-12-04 09:30:00,13.09,13.23,13.06,13.21,716000.0,10.4758,10.5878,10.4517,10.5718,716000.0
2009-12-04 10:00:00,13.21,13.22,13.15,13.21,510400.0,10.5718,10.5798,10.5238,10.5718,510400.0
2009-12-04 10:30:00,13.21,13.26,13.19,13.21,1054000.0,10.5718,10.6118,10.5558,10.5718,1054000.0
2009-12-04 11:00:00,13.21,13.21,13.13,13.13,295200.0,10.5718,10.5718,10.5078,10.5078,295200.0
2009-12-04 11:30:00,13.12,13.12,12.91,13.03,961200.0,10.4998,10.4998,10.3317,10.4277,961200.0
2009-12-04 12:00:00,13.03,13.09,13.02,13.05,172800.0,10.4277,10.4758,10.4197,10.4437,172800.0
2009-12-04 12:30:00,13.05,13.13,13.05,13.12,167200.0,10.4437,10.5078,10.4437,10.4998,167200.0
2009-12-04 13:00:00,13.12,13.16,13.07,13.08,160400.0,10.4998,10.5318,10.4598,10.4678,160400.0
2009-12-04 13:30:00,13.06,13.09,13.0,13.0,149200.0,10.4517,10.4758,10.4037,10.4037,149200.0
2009-12-04 14:00:00,13.01,13.03,12.98,13.0,170800.0,10.4117,10.4277,10.3877,10.4037,170800.0
2009-12-04 14:30:00,13.01,13.07,13.0,13.07,241200.0,10.4117,10.4598,10.4037,10.4598,241200.0
2009-12-04 15:00:00,13.06,13.14,13.04,13.1,314800.0,10.4517,10.5158,10.4357,10.4838,314800.0
2009-12-04 15:30:00,13.11,13.15,13.07,13.13,775200.0,10.4918,10.5238,10.4598,10.5078,775200.0
2009-12-07 09:30:00,13.13,13.21,13.11,13.21,434000.0,10.5078,10.5718,10.4918,10.5718,434000.0
2009-12-07 10:00:00,13.2,13.22,13.14,13.21,453200.0,10.5638,10.5798,10.5158,10.5718,453200.0
2009-12-07 10:30:00,13.22,13.23,13.18,13.19,310000.0,10.5798,10.5878,10.5478,10.5558,310000.0
2009-12-07 11:00:00,13.19,13.19,13.15,13.15,386400.0,10.5558,10.5558,10.5238,10.5238,386400.0
2009-12-07 11:30:00,13.15,13.18,13.15,13.17,373600.0,10.5238,10.5478,10.5238,10.5398,373600.0
2009-12-07 12:00:00,13.17,13.18,13.16,13.16,237600.0,10.5398,10.5478,10.5318,10.5318,237600.0
2009-12-07 12:30:00,13.16,13.21,13.16,13.2,273200.0,10.5318,10.5718,10.5318,10.5638,273200.0
2009-12-07 13:00:00,13.19,13.21,13.18,13.2,128000.0,10.5558,10.5718,10.5478,10.5638,128000.0
2009-12-07 13:30:00,13.21,13.21,13.17,13.18,109200.0,10.5718,10.5718,10.5398,10.5478,109200.0
2009-12-07 14:00:00,13.17,13.18,13.13,13.14,136000.0,10.5398,10.5478,10.5078,10.5158,136000.0
2009-12-07 14:30:00,13.13,13.13,13.07,13.09,180400.0,10.5078,10.5078,10.4598,10.4758,180400.0
2009-12-07 15:00:00,13.09,13.12,13.07,13.1,356800.0,10.4758,10.4998,10.4598,10.4838,356800.0
2009-12-07 15:30:00,13.1,13.15,13.1,13.15,277600.0,10.4838,10.5238,10.4838,10.5238,277600.0
2009-12-08 09:30:00,13.06,13.09,12.92,13.03,939600.0,10.4517,10.4758,10.3397,10.4277,939600.0
2009-12-08 10:00:00,13.03,13.11,13.0,13.09,447200.0,10.4277,10.4918,10.4037,10.4758,447200.0
2009-12-08 10:30:00,13.09,13.11,13.03,13.08,336400.0,10.4758,10.4918,10.4277,10.4678,336400.0
2009-12-08 11:00:00,13.08,13.16,13.07,13.15,416000.0,10.4678,10.5318,10.4598,10.5238,416000.0
2009-12-08 11:30:00,13.14,13.17,13.12,13.14,292400.0,10.5158,10.5398,10.4998,10.5158,292400.0
2009-12-08 12:00:00,13.13,13.14,13.1,13.11,111200.0,10.5078,10.5158,10.4838,10.4918,111200.0
2009-12-08 12:30:00,13.11,13.13,13.09,13.13,147600.0,10.4918,10.5078,10.4758,10.5078,147600.0
2009-12-08 13:00:00,13.13,13.15,13.07,13.07,204400.0,10.5078,10.5238,10.4598,10.4598,204400.0
2009-12-08 13:30:00,13.07,13.11,13.06,13.08,175200.0,10.4598,10.4918,10.4517,10.4678,175200.0
2009-12-08 14:00:00,13.08,13.09,13.05,13.06,116400.0,10.4678,10.4758,10.4437,10.4517,116400.0
2009-12-08 14:30:00,13.06,13.08,13.03,13.04,233600.0,10.4517,10.4678,10.4277,10.4357,233600.0
2009-12-08 15:00:00,13.04,13.08,13.04,13.08,208000.0,10.4357,10.4678,10.4357,10.4678,208000.0
2009-12-08 15:30:00,13.07,13.09,13.03,13.07,1149600.0,10.4598,10.4758,10.4277,10.4598,1149600.0
2009-12-09 09:30:00,13.07,13.1,12.93,12.99,445200.0,10.4598,10.4838,10.3477,10.3957,445200.0
2009-12-09 10:00:00,12.99,13.02,12.94,12.96,322400.0,10.3957,10.4197,10.3557,10.3717,322400.0
2009-12-09 10:30:00,12.97,13.08,12.94,13.03,1040800.0,10.3797,10.4678,10.3557,10.4277,1040800.0
2009-12-09 11:00:00,13.04,13.05,13.01,13.02,97200.0,10.4357,10.4437,10.4117,10.4197,97200.0
2009-12-09 11:30:00,13.02,13.02,12.98,13.0,126800.0,10.4197,10.4197,10.3877,10.4037,126800.0
2009-12-09 12:00:00,13.0,13.01,12.96,12.98,130400.0,10.4037,10.4117,10.3717,10.3877,130400.0
2009-12-09 12:30:00,12.99,12.99,12.95,12.98,213600.0,10.3957,10.3957,10.3637,10.3877,213600.0
2009-12-09 13:00:00,12.98,12.98,12.95,12.96,162000.0,10.3877,10.3877,10.3637,10.3717,162000.0
2009-12-09 13:30:00,12.97,12.97,12.94,12.94,139200.0,10.3797,10.3797,10.3557,10.3557,139200.0
2009-12-09 14:00:00,12.95,12.99,12.95,12.96,178000.0,10.3637,10.3957,10.3637,10.3717,178000.0
2009-12-09 14:30:00,12.97,13.02,12.97,13.01,142400.0,10.3797,10.4197,10.3797,10.4117,142400.0
2009-12-09 15:00:00,13.0,13.09,13.0,13.07,368400.0,10.4037,10.4758,10.4037,10.4598,368400.0
2009-12-09 15:30:00,13.07,13.08,13.04,13.06,369600.0,10.4598,10.4678,10.4357,10.4517,369600.0
2009-12-10 09:30:00,13.11,13.16,13.08,13.1,293600.0,10.4918,10.5318,10.4678,10.4838,293600.0
2009-12-10 10:00:00,13.09,13.11,13.05,13.1,96800.0,10.4758,10.4918,10.4437,10.4838,96800.0
2009-12-10 10:30:00,13.11,13.11,13.07,13.09,138000.0,10.4918,10.4918,10.4598,10.4758,138000.0
2009-12-10 11:00:00,13.08,13.1,13.07,13.08,96000.0,10.4678,10.4838,10.4598,10.4678,96000.0
2009-12-10 11:30:00,13.07,13.11,13.07,13.1,86800.0,10.4598,10.4918,10.4598,10.4838,86800.0
2009-12-10 12:00:00,13.1,13.12,13.09,13.09,140400.0,10.4838,10.4998,10.4758,10.4758,140400.0
2009-12-10 12:30:00,13.09,13.11,13.09,13.11,34000.0,10.4758,10.4918,10.4758,10.4918,34000.0
2009-12-10 13:00:00,13.11,13.11,13.01,13.02,112000.0,10.4918,10.4918,10.4117,10.4197,112000.0
2009-12-10 13:30:00,13.03,13.06,13.02,13.05,448800.0,10.4277,10.4517,10.4197,10.4437,448800.0
2009-12-10 14:00:00,13.05,13.79,13.04,13.06,979200.0,10.4437,11.036,10.4357,10.4517,979200.0
2009-12-10 14:30:00,13.06,13.07,13.03,13.04,480000.0,10.4517,10.4598,10.4277,10.4357,480000.0
2009-12-10 15:00:00,13.04,13.04,12.94,12.94,326400.0,10.4357,10.4357,10.3557,10.3557,326400.0
2009-12-10 15:30:00,12.94,13.0,12.94,12.98,639200.0,10.3557,10.4037,10.3557,10.3877,639200.0
2009-12-11 09:30:00,13.07,13.14,13.06,13.13,364800.0,10.4598,10.5158,10.4517,10.5078,364800.0
2009-12-11 10:00:00,13.14,13.14,13.07,13.08,199200.0,10.5158,10.5158,10.4598,10.4678,199200.0
2009-12-11 10:30:00,13.09,13.12,13.08,13.11,136000.0,10.4758,10.4998,10.4678,10.4918,136000.0
2009-12-11 11:00:00,13.1,13.1,13.0,13.02,287200.0,10.4838,10.4838,10.4037,10.4197,287200.0
2009-12-11 11:30:00,13.01,13.02,12.97,12.99,102800.0,10.4117,10.4197,10.3797,10.3957,102800.0
2009-12-11 12:00:00,12.99,13.04,12.99,13.03,65600.0,10.3957,10.4357,10.3957,10.4277,65600.0
2009-12-11 12:30:00,13.03,13.11,13.03,13.11,98400.0,10.4277,10.4918,10.4277,10.4918,98400.0
2009-12-11 13:00:00,13.11,13.12,13.09,13.11,60800.0,10.4918,10.4998,10.4758,10.4918,60800.0
2009-12-11 13:30:00,13.1,13.12,13.1,13.12,94400.0,10.4838,10.4998,10.4838,10.4998,94400.0
2009-12-11 14:00:00,13.11,13.13,13.11,13.11,178800.0,10.4918,10.5078,10.4918,10.4918,178800.0
2009-12-11 14:30:00,13.11,13.12,13.08,13.1,179600.0,10.4918,10.4998,10.4678,10.4838,179600.0
2009-12-11 15:00:00,13.1,13.14,13.1,13.14,315600.0,10.4838,10.5158,10.4838,10.5158,315600.0
2009-12-11 15:30:00,13.14,13.14,13.09,13.14,391600.0,10.5158,10.5158,10.4758,10.5158,391600.0
2009-12-14 09:30:00,13.23,13.23,13.15,13.17,510400.0,10.5878,10.5878,10.5238,10.5398,510400.0
2009-12-14 10:00:00,13.16,13.17,13.1,13.14,258000.0,10.5318,10.5398,10.4838,10.5158,258000.0
2009-12-14 10:30:00,13.15,13.21,13.13,13.2,238800.0,10.5238,10.5718,10.5078,10.5638,238800.0
2009-12-14 11:00:00,13.2,13.24,13.19,13.24,120400.0,10.5638,10.5958,10.5558,10.5958,120400.0
2009-12-14 11:30:00,13.24,13.26,13.22,13.24,176800.0,10.5958,10.6118,10.5798,10.5958,176800.0
2009-12-14 12:00:00,13.24,13.28,13.24,13.27,187200.0,10.5958,10.6278,10.5958,10.6198,187200.0
2009-12-14 12:30:00,13.27,13.33,13.27,13.31,350800.0,10.6198,10.6678,10.6198,10.6518,350800.0
2009-12-14 13:00:00,13.3,13.31,13.28,13.29,287200.0,10.6438,10.6518,10.6278,10.6358,287200.0
2009-12-14 13:30:00,13.29,13.3,13.26,13.3,586400.0,10.6358,10.6438,10.6118,10.6438,586400.0
2009-12-14 14:00:00,13.3,13.31,13.29,13.29,634000.0,10.6438,10.6518,10.6358,10.6358,634000.0
2009-12-14 14:30:00,13.29,13.33,13.29,13.31,445600.0,10.6358,10.6678,10.6358,10.6518,445600.0
2009-12-14 15:00:00,13.31,13.33,13.3,13.32,413200.0,10.6518,10.6678,10.6438,10.6598,413200.0
2009-12-14 15:30:00,13.32,13.36,13.32,13.35,898000.0,10.6598,10.6918,10.6598,10.6838,898000.0
2009-12-15 09:30:00,13.33,13.34,13.29,13.31,299200.0,10.6678,10.6758,10.6358,10.6518,299200.0
2009-12-15 10:00:00,13.3,13.38,13.3,13.38,195200.0,10.6438,10.7078,10.6438,10.7078,195200.0
2009-12-15 10:30:00,13.37,13.45,13.37,13.43,436800.0,10.6998,10.7639,10.6998,10.7479,436800.0
2009-12-15 11:00:00,13.43,13.44,13.41,13.42,249600.0,10.7479,10.7559,10.7318,10.7399,249600.0
2009-12-15 11:30:00,13.42,13.44,13.42,13.43,290800.0,10.7399,10.7559,10.7399,10.7479,290800.0
2009-12-15 12:00:00,13.43,13.44,13.43,13.43,254000.0,10.7479,10.7559,10.7479,10.7479,254000.0
2009-12-15 12:30:00,13.43,13.44,13.4,13.42,230000.0,10.7479,10.7559,10.7238,10.7399,230000.0
2009-12-15 13:00:00,13.42,13.42,13.39,13.39,267600.0,10.7399,10.7399,10.7158,10.7158,267600.0
2009-12-15 13:30:00,13.39,13.42,13.38,13.42,294800.0,10.7158,10.7399,10.7078,10.7399,294800.0
2009-12-15 14:00:00,13.42,13.42,13.41,13.42,268400.0,10.7399,10.7399,10.7318,10.7399,268400.0
2009-12-15 14:30:00,13.42,13.43,13.4,13.4,181200.0,10.7399,10.7479,10.7238,10.7238,181200.0
2009-12-15 15:00:00,13.4,13.42,13.37,13.38,184000.0,10.7238,10.7399,10.6998,10.7078,184000.0
2009-12-15 15:30:00,13.38,13.38,13.31,13.34,669200.0,10.7078,10.7078,10.6518,10.6758,669200.0
2009-12-16 09:30:00,13.43,13.47,13.41,13.45,598800.0,10.7479,10.7799,10.7318,10.7639,598800.0
2009-12-16 10:00:00,13.45,13.46,13.32,13.32,360000.0,10.7639,10.7719,10.6598,10.6598,360000.0
2009-12-16 10:30:00,13.34,13.4,13.33,13.4,132400.0,10.6758,10.7238,10.6678,10.7238,132400.0
2009-12-16 11:00:00,13.4,13.43,13.39,13.43,112000.0,10.7238,10.7479,10.7158,10.7479,112000.0
2009-12-16 11:30:00,13.43,13.43,13.41,13.42,204800.0,10.7479,10.7479,10.7318,10.7399,204800.0
2009-12-16 12:00:00,13.42,13.43,13.41,13.42,157200.0,10.7399,10.7479,10.7318,10.7399,157200.0
2009-12-16 12:30:00,13.42,13.43,13.42,13.43,108400.0,10.7399,10.7479,10.7399,10.7479,108400.0
2009-12-16 13:00:00,13.43,13.45,13.42,13.44,78800.0,10.7479,10.7639,10.7399,10.7559,78800.0
2009-12-16 13:30:00,13.44,13.45,13.42,13.43,135200.0,10.7559,10.7639,10.7399,10.7479,135200.0
2009-12-16 14:00:00,13.42,13.44,13.4,13.43,322400.0,10.7399,10.7559,10.7238,10.7479,322400.0
2009-12-16 14:30:00,13.43,13.44,13.37,13.39,358000.0,10.7479,10.7559,10.6998,10.7158,358000.0
2009-12-16 15:00:00,13.38,13.42,13.34,13.34,270800.0,10.7078,10.7399,10.6758,10.6758,270800.0
2009-12-16 15:30:00,13.34,13.43,13.34,13.42,880800.0,10.6758,10.7479,10.6758,10.7399,880800.0
2009-12-17 09:30:00,13.34,13.38,13.23,13.23,556400.0,10.6758,10.7078,10.5878,10.5878,556400.0
2009-12-17 10:00:00,13.24,13.29,13.22,13.27,225600.0,10.5958,10.6358,10.5798,10.6198,225600.0
2009-12-17 10:30:00,13.28,13.31,13.24,13.31,146000.0,10.6278,10.6518,10.5958,10.6518,146000.0
2009-12-17 11:00:00,13.31,13.33,13.28,13.28,159200.0,10.6518,10.6678,10.6278,10.6278,159200.0
2009-12-17 11:30:00,13.28,13.29,13.25,13.26,185600.0,10.6278,10.6358,10.6038,10.6118,185600.0
2009-12-17 12:00:00,13.26,13.27,13.25,13.26,88000.0,10.6118,10.6198,10.6038,10.6118,88000.0
2009-12-17 12:30:00,13.26,13.27,13.19,13.22,215600.0,10.6118,10.6198,10.5558,10.5798,215600.0
2009-12-17 13:00:00,13.22,13.25,13.22,13.25,156000.0,10.5798,10.6038,10.5798,10.6038,156000.0
2009-12-17 13:30:00,13.25,13.29,13.25,13.28,177200.0,10.6038,10.6358,10.6038,10.6278,177200.0
2009-12-17 14:00:00,13.28,13.29,13.27,13.27,478000.0,10.6278,10.6358,10.6198,10.6198,478000.0
2009-12-17 14:30:00,13.27,13.3,13.26,13.29,235600.0,10.6198,10.6438,10.6118,10.6358,235600.0
2009-12-17 15:00:00,13.29,13.29,13.25,13.27,354400.0,10.6358,10.6358,10.6038,10.6198,354400.0
2009-12-17 15:30:00,13.27,13.33,13.27,13.29,982800.0,10.6198,10.6678,10.6198,10.6358,982800.0
2009-12-18 09:30:00,13.39,13.41,13.32,13.32,864400.0,10.7158,10.7318,10.6598,10.6598,864400.0
2009-12-18 10:00:00,13.33,13.34,13.28,13.3,750000.0,10.6678,10.6758,10.6278,10.6438,750000.0
2009-12-18 10:30:00,13.31,13.31,13.23,13.26,494000.0,10.6518,10.6518,10.5878,10.6118,494000.0
2009-12-18 11:00:00,13.26,13.27,13.23,13.25,243600.0,10.6118,10.6198,10.5878,10.6038,243600.0
2009-12-18 11:30:00,13.26,13.26,13.22,13.24,135200.0,10.6118,10.6118,10.5798,10.5958,135200.0
2009-12-18 12:00:00,13.25,13.28,13.24,13.28,146800.0,10.6038,10.6278,10.5958,10.6278,146800.0
2009-12-18 12:30:00,13.28,13.34,13.28,13.33,232000.0,10.6278,10.6758,10.6278,10.6678,232000.0
2009-12-18 13:00:00,13.33,13.39,13.33,13.38,211600.0,10.6678,10.7158,10.6678,10.7078,211600.0
2009-12-18 13:30:00,13.38,13.39,13.34,13.35,103200.0,10.7078,10.7158,10.6758,10.6838,103200.0
2009-12-18 14:00:00,13.35,13.36,13.31,13.33,242000.0,10.6838,10.6918,10.6518,10.6678,242000.0
2009-12-18 14:30:00,13.33,13.36,13.32,13.36,84400.0,10.6678,10.6918,10.6598,10.6918,84400.0
2009-12-18 15:00:00,13.36,13.36,13.33,13.34,180400.0,10.6918,10.6918,10.6678,10.6758,180400.0
2009-12-18 15:30:00,13.33,13.42,13.31,13.42,604800.0,10.6678,10.7399,10.6518,10.7399,604800.0
2009-12-21 09:30:00,13.51,13.63,13.51,13.56,830800.0,10.8119,10.9079,10.8119,10.8519,830800.0
2009-12-21 10:00:00,13.56,13.63,13.55,13.61,419600.0,10.8519,10.9079,10.8439,10.8919,419600.0
2009-12-21 10:30:00,13.61,13.62,13.57,13.58,183600.0,10.8919,10.8999,10.8599,10.8679,183600.0
2009-12-21 11:00:00,13.58,13.61,13.58,13.59,243200.0,10.8679,10.8919,10.8679,10.8759,243200.0
2009-12-21 11:30:00,13.59,13.61,13.58,13.61,344400.0,10.8759,10.8919,10.8679,10.8919,344400.0
2009-12-21 12:00:00,13.61,13.63,13.6,13.61,335600.0,10.8919,10.9079,10.8839,10.8919,335600.0
2009-12-21 12:30:00,13.6,13.61,13.57,13.61,512400.0,10.8839,10.8919,10.8599,10.8919,512400.0
2009-12-21 13:00:00,13.61,13.62,13.59,13.6,130400.0,10.8919,10.8999,10.8759,10.8839,130400.0
2009-12-21 13:30:00,13.61,13.62,13.6,13.61,190800.0,10.8919,10.8999,10.8839,10.8919,190800.0
2009-12-21 14:00:00,13.61,13.63,13.59,13.62,152800.0,10.8919,10.9079,10.8759,10.8999,152800.0
2009-12-21 14:30:00,13.62,13.63,13.61,13.61,81600.0,10.8999,10.9079,10.8919,10.8919,81600.0
2009-12-21 15:00:00,13.61,13.62,13.58,13.6,160800.0,10.8919,10.8999,10.8679,10.8839,160800.0
2009-12-21 15:30:00,13.61,13.63,13.6,13.61,389200.0,10.8919,10.9079,10.8839,10.8919,389200.0
2009-12-22 09:30:00,13.63,13.7,13.61,13.68,639200.0,10.9079,10.9639,10.8919,10.9479,639200.0
2009-12-22 10:00:00,13.68,13.72,13.67,13.71,494400.0,10.9479,10.9799,10.9399,10.9719,494400.0
2009-12-22 10:30:00,13.7,13.71,13.66,13.69,395600.0,10.9639,10.9719,10.9319,10.9559,395600.0
2009-12-22 11:00:00,13.69,13.7,13.66,13.68,264000.0,10.9559,10.9639,10.9319,10.9479,264000.0
2009-12-22 11:30:00,13.68,13.69,13.66,13.69,260000.0,10.9479,10.9559,10.9319,10.9559,260000.0
2009-12-22 12:00:00,13.69,13.7,13.69,13.7,186400.0,10.9559,10.9639,10.9559,10.9639,186400.0
2009-12-22 12:30:00,13.7,13.71,13.69,13.71,169600.0,10.9639,10.9719,10.9559,10.9719,169600.0
2009-12-22 13:00:00,13.71,13.74,13.7,13.74,220000.0,10.9719,10.9959,10.9639,10.9959,220000.0
2009-12-22 13:30:00,13.74,13.75,13.72,13.73,171200.0,10.9959,11.0039,10.9799,10.9879,171200.0
2009-12-22 14:00:00,13.73,13.75,13.72,13.74,327200.0,10.9879,11.0039,10.9799,10.9959,327200.0
2009-12-22 14:30:00,13.74,13.74,13.72,13.73,510000.0,10.9959,10.9959,10.9799,10.9879,510000.0
2009-12-22 15:00:00,13.73,13.74,13.71,13.73,244400.0,10.9879,10.9959,10.9719,10.9879,244400.0
2009-12-22 15:30:00,13.73,13.75,13.72,13.73,508800.0,10.9879,11.0039,10.9799,10.9879,508800.0
2009-12-23 09:30:00,13.83,13.85,13.78,13.83,582800.0,11.068,11.084,11.028,11.068,582800.0
2009-12-23 10:00:00,13.83,13.83,13.74,13.75,392800.0,11.068,11.068,10.9959,11.0039,392800.0
2009-12-23 10:30:00,13.75,13.78,13.75,13.78,212800.0,11.0039,11.028,11.0039,11.028,212800.0
2009-12-23 11:00:00,13.78,13.86,13.77,13.85,514400.0,11.028,11.092,11.02,11.084,514400.0
2009-12-23 11:30:00,13.85,13.87,13.84,13.87,270400.0,11.084,11.1,11.076,11.1,270400.0
2009-12-23 12:00:00,13.87,13.87,13.85,13.85,193600.0,11.1,11.1,11.084,11.084,193600.0
2009-12-23 12:30:00,13.85,13.88,13.85,13.87,212800.0,11.084,11.108,11.084,11.1,212800.0
2009-12-23 13:00:00,13.87,13.9,13.86,13.89,200800.0,11.1,11.124,11.092,11.116,200800.0
2009-12-23 13:30:00,13.89,13.93,13.88,13.92,104400.0,11.116,11.148,11.108,11.14,104400.0
2009-12-23 14:00:00,13.92,13.94,13.9,13.9,230400.0,11.14,11.156,11.124,11.124,230400.0
2009-12-23 14:30:00,13.9,13.93,13.9,13.92,201600.0,11.124,11.148,11.124,11.14,201600.0
2009-12-23 15:00:00,13.92,13.92,13.88,13.89,346800.0,11.14,11.14,11.108,11.116,346800.0
2009-12-23 15:30:00,13.89,13.92,13.88,13.92,418800.0,11.116,11.14,11.108,11.14,418800.0
2009-12-24 09:30:00,13.92,13.93,13.87,13.88,301600.0,11.1739,11.1819,11.1338,11.1418,301600.0
2009-12-24 10:00:00,13.89,13.91,13.89,13.9,84000.0,11.1498,11.1659,11.1498,11.1578,84000.0
2009-12-24 10:30:00,13.9,13.9,13.88,13.9,151600.0,11.1578,11.1578,11.1418,11.1578,151600.0
2009-12-24 11:00:00,13.9,13.91,13.88,13.9,45600.0,11.1578,11.1659,11.1418,11.1578,45600.0
2009-12-24 11:30:00,13.9,13.92,13.9,13.9,76000.0,11.1578,11.1739,11.1578,11.1578,76000.0
2009-12-24 12:00:00,13.91,13.92,13.9,13.91,69600.0,11.1659,11.1739,11.1578,11.1659,69600.0
2009-12-24 12:30:00,13.9,13.93,13.9,13.93,116800.0,11.1578,11.1819,11.1578,11.1819,116800.0
2009-12-28 09:30:00,13.99,13.99,13.92,13.94,760000.0,11.2301,11.2301,11.1739,11.1899,760000.0
2009-12-28 10:00:00,13.94,13.94,13.89,13.92,271200.0,11.1899,11.1899,11.1498,11.1739,271200.0
2009-12-28 10:30:00,13.92,13.93,13.91,13.92,204800.0,11.1739,11.1819,11.1659,11.1739,204800.0
2009-12-28 11:00:00,13.92,13.93,13.9,13.91,105600.0,11.1739,11.1819,11.1578,11.1659,105600.0
2009-12-28 11:30:00,13.91,13.93,13.91,13.91,100400.0,11.1659,11.1819,11.1659,11.1659,100400.0
2009-12-28 12:00:00,13.91,13.91,13.9,13.9,196000.0,11.1659,11.1659,11.1578,11.1578,196000.0
2009-12-28 12:30:00,13.9,13.9,13.89,13.9,92000.0,11.1578,11.1578,11.1498,11.1578,92000.0
2009-12-28 13:00:00,13.91,13.91,13.9,13.91,160400.0,11.1659,11.1659,11.1578,11.1659,160400.0
2009-12-28 13:30:00,13.9,13.9,13.88,13.88,119200.0,11.1578,11.1578,11.1418,11.1418,119200.0
2009-12-28 14:00:00,13.88,13.89,13.85,13.85,270400.0,11.1418,11.1498,11.1177,11.1177,270400.0
2009-12-28 14:30:00,13.86,13.88,13.86,13.87,121200.0,11.1257,11.1418,11.1257,11.1338,121200.0
2009-12-28 15:00:00,13.88,13.9,13.85,13.86,106000.0,11.1418,11.1578,11.1177,11.1257,106000.0
2009-12-28 15:30:00,13.86,13.91,13.86,13.91,597200.0,11.1257,11.1659,11.1257,11.1659,597200.0
2009-12-29 09:30:00,13.95,13.96,13.91,13.91,982800.0,11.198,11.206,11.1659,11.1659,982800.0
2009-12-29 10:00:00,13.91,13.95,13.9,13.95,200400.0,11.1659,11.198,11.1578,11.198,200400.0
2009-12-29 10:30:00,13.95,13.95,13.93,13.93,253200.0,11.198,11.198,11.1819,11.1819,253200.0
2009-12-29 11:00:00,13.93,13.93,13.9,13.92,331600.0,11.1819,11.1819,11.1578,11.1739,331600.0
2009-12-29 11:30:00,13.91,13.92,13.9,13.92,236800.0,11.1659,11.1739,11.1578,11.1739,236800.0
2009-12-29 12:00:00,13.92,13.92,13.91,13.91,173600.0,11.1739,11.1739,11.1659,11.1659,173600.0
2009-12-29 12:30:00,13.91,13.94,13.9,13.92,231600.0,11.1659,11.1899,11.1578,11.1739,231600.0
2009-12-29 13:00:00,13.92,13.93,13.92,13.93,51600.0,11.1739,11.1819,11.1739,11.1819,51600.0
2009-12-29 13:30:00,13.92,13.94,13.92,13.94,85600.0,11.1739,11.1899,11.1739,11.1899,85600.0
2009-12-29 14:00:00,13.94,13.94,13.92,13.93,131600.0,11.1899,11.1899,11.1739,11.1819,131600.0
2009-12-29 14:30:00,13.93,13.93,13.91,13.92,233600.0,11.1819,11.1819,11.1659,11.1739,233600.0
2009-12-29 15:00:00,13.92,13.94,13.91,13.93,1361600.0,11.1739,11.1899,11.1659,11.1819,1361600.0
2009-12-29 15:30:00,13.93,13.93,13.88,13.9,1044800.0,11.1819,11.1819,11.1418,11.1578,1044800.0
2009-12-30 09:30:00,13.85,13.96,13.85,13.93,328800.0,11.1177,11.206,11.1177,11.1819,328800.0
2009-12-30 10:00:00,13.93,13.93,13.87,13.88,142800.0,11.1819,11.1819,11.1338,11.1418,142800.0
2009-12-30 10:30:00,13.88,13.88,13.8,13.83,136800.0,11.1418,11.1418,11.0776,11.1016,136800.0
2009-12-30 11:00:00,13.83,13.84,13.81,13.82,120000.0,11.1016,11.1097,11.0856,11.0936,120000.0
2009-12-30 11:30:00,13.83,13.9,13.81,13.89,83600.0,11.1016,11.1578,11.0856,11.1498,83600.0
2009-12-30 12:00:00,13.9,13.93,13.88,13.88,202400.0,11.1578,11.1819,11.1418,11.1418,202400.0
2009-12-30 12:30:00,13.89,13.89,13.85,13.86,282800.0,11.1498,11.1498,11.1177,11.1257,282800.0
2009-12-30 13:00:00,13.87,13.88,13.81,13.81,115600.0,11.1338,11.1418,11.0856,11.0856,115600.0
2009-12-30 13:30:00,13.81,13.82,13.79,13.82,136800.0,11.0856,11.0936,11.0695,11.0936,136800.0
2009-12-30 14:00:00,13.82,13.84,13.82,13.82,328400.0,11.0936,11.1097,11.0936,11.0936,328400.0
2009-12-30 14:30:00,13.83,13.85,13.83,13.85,85200.0,11.1016,11.1177,11.1016,11.1177,85200.0
2009-12-30 15:00:00,13.85,13.86,13.83,13.83,682400.0,11.1177,11.1257,11.1016,11.1016,682400.0
2009-12-30 15:30:00,13.82,13.92,13.82,13.9,630400.0,11.0936,11.1739,11.0936,11.1578,630400.0
2009-12-31 09:30:00,13.92,13.99,13.92,13.96,304000.0,11.1739,11.2301,11.1739,11.206,304000.0
2009-12-31 10:00:00,13.95,13.96,13.92,13.92,134400.0,11.198,11.206,11.1739,11.1739,134400.0
2009-12-31 10:30:00,13.92,13.93,13.91,13.93,123200.0,11.1739,11.1819,11.1659,11.1819,123200.0
2009-12-31 11:00:00,13.93,13.93,13.87,13.89,303200.0,11.1819,11.1819,11.1338,11.1498,303200.0
2009-12-31 11:30:00,13.89,13.92,13.89,13.89,622800.0,11.1498,11.1739,11.1498,11.1498,622800.0
2009-12-31 12:00:00,13.88,13.9,13.88,13.88,176400.0,11.1418,11.1578,11.1418,11.1418,176400.0
2009-12-31 12:30:00,13.88,13.9,13.88,13.9,158400.0,11.1418,11.1578,11.1418,11.1578,158400.0
2009-12-31 13:00:00,13.9,13.9,13.88,13.9,166000.0,11.1578,11.1578,11.1418,11.1578,166000.0
2009-12-31 13:30:00,13.9,13.9,13.89,13.89,157600.0,11.1578,11.1578,11.1498,11.1498,157600.0
2009-12-31 14:00:00,13.89,13.9,13.88,13.89,210800.0,11.1498,11.1578,11.1418,11.1498,210800.0
2009-12-31 14:30:00,13.89,13.9,13.88,13.89,134800.0,11.1498,11.1578,11.1418,11.1498,134800.0
2009-12-31 15:00:00,13.89,13.9,13.88,13.9,160800.0,11.1498,11.1578,11.1418,11.1578,160800.0
2009-12-31 15:30:00,13.9,13.9,13.69,13.69,452400.0,11.1578,11.1578,10.9893,10.9893,452400.0
2010-01-04 09:30:00,13.89,13.98,13.89,13.96,954400.0,11.1498,11.222,11.1498,11.206,954400.0
2010-01-04 10:00:00,13.96,14.01,13.93,14.0,493200.0,11.206,11.2461,11.1819,11.2381,493200.0
2010-01-04 10:30:00,14.0,14.04,14.0,14.02,320000.0,11.2381,11.2702,11.2381,11.2542,320000.0
2010-01-04 11:00:00,14.02,14.04,14.02,14.02,278400.0,11.2542,11.2702,11.2542,11.2542,278400.0
2010-01-04 11:30:00,14.02,14.04,14.01,14.03,639600.0,11.2542,11.2702,11.2461,11.2622,639600.0
2010-01-04 12:00:00,14.03,14.03,14.02,14.02,584400.0,11.2622,11.2622,11.2542,11.2542,584400.0
2010-01-04 12:30:00,14.02,14.03,14.0,14.01,299200.0,11.2542,11.2622,11.2381,11.2461,299200.0
2010-01-04 13:00:00,14.01,14.01,13.99,14.0,215600.0,11.2461,11.2461,11.2301,11.2381,215600.0
2010-01-04 13:30:00,13.99,13.99,13.96,13.96,250400.0,11.2301,11.2301,11.206,11.206,250400.0
2010-01-04 14:00:00,13.96,13.97,13.95,13.96,233600.0,11.206,11.214,11.198,11.206,233600.0
2010-01-04 14:30:00,13.97,13.99,13.95,13.96,226400.0,11.214,11.2301,11.198,11.206,226400.0
2010-01-04 15:00:00,13.96,13.97,13.95,13.96,490800.0,11.206,11.214,11.198,11.206,490800.0
2010-01-04 15:30:00,13.96,14.01,13.94,14.01,884800.0,11.206,11.2461,11.1899,11.2461,884800.0
2010-01-05 09:30:00,14.01,14.02,13.91,13.92,611600.0,11.2461,11.2542,11.1659,11.1739,611600.0
2010-01-05 10:00:00,13.92,14.02,13.9,14.02,259600.0,11.1739,11.2542,11.1578,11.2542,259600.0
2010-01-05 10:30:00,14.01,14.04,13.99,14.04,319600.0,11.2461,11.2702,11.2301,11.2702,319600.0
2010-01-05 11:00:00,14.04,14.04,13.98,13.99,717600.0,11.2702,11.2702,11.222,11.2301,717600.0
2010-01-05 11:30:00,13.99,13.99,13.96,13.99,714800.0,11.2301,11.2301,11.206,11.2301,714800.0
2010-01-05 12:00:00,13.99,14.03,13.99,14.0,850000.0,11.2301,11.2622,11.2301,11.2381,850000.0
2010-01-05 12:30:00,14.0,14.01,13.97,13.98,1100800.0,11.2381,11.2461,11.214,11.222,1100800.0
2010-01-05 13:00:00,13.99,13.99,13.92,13.96,327200.0,11.2301,11.2301,11.1739,11.206,327200.0
2010-01-05 13:30:00,13.95,13.99,13.95,13.95,167200.0,11.198,11.2301,11.198,11.198,167200.0
2010-01-05 14:00:00,13.95,13.95,13.9,13.93,115600.0,11.198,11.198,11.1578,11.1819,115600.0
2010-01-05 14:30:00,13.94,13.97,13.93,13.95,166000.0,11.1899,11.214,11.1819,11.198,166000.0
2010-01-05 15:00:00,13.96,13.98,13.95,13.97,212400.0,11.206,11.222,11.198,11.214,212400.0
2010-01-05 15:30:00,13.97,14.0,13.96,13.96,438400.0,11.214,11.2381,11.206,11.206,438400.0
2010-01-06 09:30:00,13.96,14.03,13.95,13.97,451600.0,11.206,11.2622,11.198,11.214,451600.0
2010-01-06 10:00:00,13.96,14.02,13.96,14.01,332000.0,11.206,11.2542,11.206,11.2461,332000.0
2010-01-06 10:30:00,14.0,14.02,13.97,13.99,204000.0,11.2381,11.2542,11.214,11.2301,204000.0
2010-01-06 11:00:00,13.99,14.02,13.99,14.0,367200.0,11.2301,11.2542,11.2301,11.2381,367200.0
2010-01-06 11:30:00,14.0,14.02,13.99,13.99,140800.0,11.2381,11.2542,11.2301,11.2301,140800.0
2010-01-06 12:00:00,13.99,14.0,13.96,13.96,532800.0,11.2301,11.2381,11.206,11.206,532800.0
2010-01-06 12:30:00,13.97,14.0,13.97,13.99,90000.0,11.214,11.2381,11.214,11.2301,90000.0
2010-01-06 13:00:00,13.99,14.0,13.99,13.99,66400.0,11.2301,11.2381,11.2301,11.2301,66400.0
2010-01-06 13:30:00,13.99,13.99,13.93,13.94,130400.0,11.2301,11.2301,11.1819,11.1899,130400.0
2010-01-06 14:00:00,13.95,13.98,13.94,13.96,271600.0,11.198,11.222,11.1899,11.206,271600.0
2010-01-06 14:30:00,13.96,14.0,13.96,13.96,260800.0,11.206,11.2381,11.206,11.206,260800.0
2010-01-06 15:00:00,13.96,13.96,13.92,13.95,158400.0,11.206,11.206,11.1739,11.198,158400.0
2010-01-06 15:30:00,13.96,13.97,13.91,13.96,534800.0,11.206,11.214,11.1659,11.206,534800.0
2010-01-07 09:30:00,13.97,14.03,13.83,13.85,591600.0,11.214,11.2622,11.1016,11.1177,591600.0
2010-01-07 10:00:00,13.84,13.87,13.83,13.87,665200.0,11.1097,11.1338,11.1016,11.1338,665200.0
2010-01-07 10:30:00,13.87,13.99,13.86,13.97,963200.0,11.1338,11.2301,11.1257,11.214,963200.0
2010-01-07 11:00:00,13.97,13.97,13.94,13.95,126800.0,11.214,11.214,11.1899,11.198,126800.0
2010-01-07 11:30:00,13.95,13.97,13.92,13.95,230400.0,11.198,11.214,11.1739,11.198,230400.0
2010-01-07 12:00:00,13.95,13.99,13.94,13.97,346800.0,11.198,11.2301,11.1899,11.214,346800.0
2010-01-07 12:30:00,13.96,13.99,13.95,13.95,216000.0,11.206,11.2301,11.198,11.198,216000.0
2010-01-07 13:00:00,13.95,13.97,13.94,13.96,130000.0,11.198,11.214,11.1899,11.206,130000.0
2010-01-07 13:30:00,13.96,13.98,13.96,13.96,210400.0,11.206,11.222,11.206,11.206,210400.0
2010-01-07 14:00:00,13.97,13.98,13.95,13.97,178400.0,11.214,11.222,11.198,11.214,178400.0
2010-01-07 14:30:00,13.97,14.03,13.97,14.02,324800.0,11.214,11.2622,11.214,11.2542,324800.0
2010-01-07 15:00:00,14.02,14.05,13.98,14.03,382400.0,11.2542,11.2782,11.222,11.2622,382400.0
2010-01-07 15:30:00,14.03,14.06,14.03,14.05,430800.0,11.2622,11.2863,11.2622,11.2782,430800.0
2010-01-08 09:30:00,14.02,14.06,13.97,14.05,364000.0,11.2542,11.2863,11.214,11.2782,364000.0
2010-01-08 10:00:00,14.05,14.07,14.04,14.06,260400.0,11.2782,11.2943,11.2702,11.2863,260400.0
2010-01-08 10:30:00,14.05,14.06,14.02,14.06,284400.0,11.2782,11.2863,11.2542,11.2863,284400.0
2010-01-08 11:00:00,14.06,14.06,14.03,14.06,155600.0,11.2863,11.2863,11.2622,11.2863,155600.0
2010-01-08 11:30:00,14.06,14.06,14.03,14.04,148000.0,11.2863,11.2863,11.2622,11.2702,148000.0
2010-01-08 12:00:00,14.05,14.06,14.04,14.05,136000.0,11.2782,11.2863,11.2702,11.2782,136000.0
2010-01-08 12:30:00,14.05,14.06,14.04,14.05,135200.0,11.2782,11.2863,11.2702,11.2782,135200.0
2010-01-08 13:00:00,14.06,14.07,14.05,14.06,166800.0,11.2863,11.2943,11.2782,11.2863,166800.0
2010-01-08 13:30:00,14.06,14.08,14.04,14.05,191200.0,11.2863,11.3023,11.2702,11.2782,191200.0
2010-01-08 14:00:00,14.05,14.06,14.04,14.04,222800.0,11.2782,11.2863,11.2702,11.2702,222800.0
2010-01-08 14:30:00,14.04,14.05,14.03,14.04,116400.0,11.2702,11.2782,11.2622,11.2702,116400.0
2010-01-08 15:00:00,14.04,14.07,14.03,14.07,114000.0,11.2702,11.2943,11.2622,11.2943,114000.0
2010-01-08 15:30:00,14.07,14.11,14.06,14.11,340000.0,11.2943,11.3264,11.2863,11.3264,340000.0
2010-01-11 09:30:00,14.18,14.2,14.05,14.05,485600.0,11.3826,11.3986,11.2782,11.2782,485600.0
2010-01-11 10:00:00,14.05,14.07,14.0,14.05,260800.0,11.2782,11.2943,11.2381,11.2782,260800.0
2010-01-11 10:30:00,14.05,14.07,14.04,14.06,192000.0,11.2782,11.2943,11.2702,11.2863,192000.0
2010-01-11 11:00:00,14.06,14.06,14.01,14.02,177600.0,11.2863,11.2863,11.2461,11.2542,177600.0
2010-01-11 11:30:00,14.02,14.06,14.02,14.06,127600.0,11.2542,11.2863,11.2542,11.2863,127600.0
2010-01-11 12:00:00,14.06,14.06,14.05,14.05,124000.0,11.2863,11.2863,11.2782,11.2782,124000.0
2010-01-11 12:30:00,14.06,14.06,14.02,14.04,138000.0,11.2863,11.2863,11.2542,11.2702,138000.0
2010-01-11 13:00:00,14.04,14.05,14.03,14.03,114000.0,11.2702,11.2782,11.2622,11.2622,114000.0
2010-01-11 13:30:00,14.03,14.05,14.03,14.04,148400.0,11.2622,11.2782,11.2622,11.2702,148400.0
2010-01-11 14:00:00,14.04,14.06,14.03,14.03,239600.0,11.2702,11.2863,11.2622,11.2622,239600.0
2010-01-11 14:30:00,14.03,14.05,14.03,14.04,462800.0,11.2622,11.2782,11.2622,11.2702,462800.0
2010-01-11 15:00:00,14.04,14.08,14.04,14.08,290400.0,11.2702,11.3023,11.2702,11.3023,290400.0
2010-01-11 15:30:00,14.08,14.09,14.06,14.06,357200.0,11.3023,11.3103,11.2863,11.2863,357200.0
2010-01-12 09:30:00,13.98,14.01,13.93,13.99,2498400.0,11.222,11.2461,11.1819,11.2301,2498400.0
2010-01-12 10:00:00,13.99,14.02,13.97,14.0,726400.0,11.2301,11.2542,11.214,11.2381,726400.0
2010-01-12 10:30:00,14.0,14.02,13.99,13.99,174800.0,11.2381,11.2542,11.2301,11.2301,174800.0
2010-01-12 11:00:00,13.99,13.99,13.97,13.99,310000.0,11.2301,11.2301,11.214,11.2301,310000.0
2010-01-12 11:30:00,13.98,13.98,13.96,13.96,227200.0,11.222,11.222,11.206,11.206,227200.0
2010-01-12 12:00:00,13.96,13.96,13.87,13.88,370800.0,11.206,11.206,11.1338,11.1418,370800.0
2010-01-12 12:30:00,13.88,13.9,13.86,13.88,524800.0,11.1418,11.1578,11.1257,11.1418,524800.0
2010-01-12 13:00:00,13.89,13.9,13.86,13.9,785600.0,11.1498,11.1578,11.1257,11.1578,785600.0
2010-01-12 13:30:00,13.89,13.93,13.89,13.92,334800.0,11.1498,11.1819,11.1498,11.1739,334800.0
2010-01-12 14:00:00,13.92,13.93,13.9,13.92,143600.0,11.1739,11.1819,11.1578,11.1739,143600.0
2010-01-12 14:30:00,13.92,13.95,13.88,13.94,321600.0,11.1739,11.198,11.1418,11.1899,321600.0
2010-01-12 15:00:00,13.94,13.94,13.9,13.92,219200.0,11.1899,11.1899,11.1578,11.1739,219200.0
2010-01-12 15:30:00,13.92,13.94,13.87,13.93,674000.0,11.1739,11.1899,11.1338,11.1819,674000.0
2010-01-13 09:30:00,13.96,14.0,13.95,13.96,448400.0,11.206,11.2381,11.198,11.206,448400.0
2010-01-13 10:00:00,13.97,13.97,13.86,13.89,312000.0,11.214,11.214,11.1257,11.1498,312000.0
2010-01-13 10:30:00,13.89,13.94,13.88,13.93,970800.0,11.1498,11.1899,11.1418,11.1819,970800.0
2010-01-13 11:00:00,13.94,13.97,13.91,13.95,894000.0,11.1899,11.214,11.1659,11.198,894000.0
2010-01-13 11:30:00,13.96,13.99,13.95,13.97,391600.0,11.206,11.2301,11.198,11.214,391600.0
2010-01-13 12:00:00,13.98,14.04,13.97,14.03,275200.0,11.222,11.2702,11.214,11.2622,275200.0
2010-01-13 12:30:00,14.03,14.06,14.02,14.03,296000.0,11.2622,11.2863,11.2542,11.2622,296000.0
2010-01-13 13:00:00,14.03,14.05,14.01,14.05,115200.0,11.2622,11.2782,11.2461,11.2782,115200.0
2010-01-13 13:30:00,14.04,14.06,14.03,14.03,304000.0,11.2702,11.2863,11.2622,11.2622,304000.0
2010-01-13 14:00:00,14.03,14.05,14.02,14.05,277200.0,11.2622,11.2782,11.2542,11.2782,277200.0
2010-01-13 14:30:00,14.05,14.1,14.05,14.1,239600.0,11.2782,11.3184,11.2782,11.3184,239600.0
2010-01-13 15:00:00,14.1,14.1,14.06,14.08,232400.0,11.3184,11.3184,11.2863,11.3023,232400.0
2010-01-13 15:30:00,14.08,14.11,14.07,14.09,374400.0,11.3023,11.3264,11.2943,11.3103,374400.0
2010-01-14 09:30:00,14.04,14.11,14.02,14.08,253200.0,11.2702,11.3264,11.2542,11.3023,253200.0
2010-01-14 10:00:00,14.07,14.15,14.07,14.13,269600.0,11.2943,11.3585,11.2943,11.3425,269600.0
2010-01-14 10:30:00,14.13,14.15,14.06,14.08,863200.0,11.3425,11.3585,11.2863,11.3023,863200.0
2010-01-14 11:00:00,14.08,14.1,14.06,14.09,422000.0,11.3023,11.3184,11.2863,11.3103,422000.0
2010-01-14 11:30:00,14.09,14.14,14.09,14.12,296400.0,11.3103,11.3505,11.3103,11.3344,296400.0
2010-01-14 12:00:00,14.12,14.13,14.1,14.12,640400.0,11.3344,11.3425,11.3184,11.3344,640400.0
2010-01-14 12:30:00,14.12,14.13,14.1,14.1,238800.0,11.3344,11.3425,11.3184,11.3184,238800.0
2010-01-14 13:00:00,14.1,14.12,14.1,14.11,177600.0,11.3184,11.3344,11.3184,11.3264,177600.0
2010-01-14 13:30:00,14.11,14.13,14.11,14.11,81600.0,11.3264,11.3425,11.3264,11.3264,81600.0
2010-01-14 14:00:00,14.12,14.14,14.11,14.13,98800.0,11.3344,11.3505,11.3264,11.3425,98800.0
2010-01-14 14:30:00,14.14,14.17,14.13,14.16,213600.0,11.3505,11.3746,11.3425,11.3665,213600.0
2010-01-14 15:00:00,14.16,14.19,14.15,14.17,145200.0,11.3665,11.3906,11.3585,11.3746,145200.0
2010-01-14 15:30:00,14.17,14.17,14.14,14.14,395600.0,11.3746,11.3746,11.3505,11.3505,395600.0
2010-01-15 09:30:00,14.15,14.17,13.99,14.01,463600.0,11.3585,11.3746,11.2301,11.2461,463600.0
2010-01-15 10:00:00,14.0,14.01,13.91,13.94,526400.0,11.2381,11.2461,11.1659,11.1899,526400.0
2010-01-15 10:30:00,13.94,13.96,13.89,13.95,260400.0,11.1899,11.206,11.1498,11.198,260400.0
2010-01-15 11:00:00,13.95,13.95,13.92,13.92,204800.0,11.198,11.198,11.1739,11.1739,204800.0
2010-01-15 11:30:00,13.92,13.92,13.86,13.87,158800.0,11.1739,11.1739,11.1257,11.1338,158800.0
2010-01-15 12:00:00,13.87,13.91,13.86,13.86,195200.0,11.1338,11.1659,11.1257,11.1257,195200.0
2010-01-15 12:30:00,13.86,13.89,13.85,13.88,258800.0,11.1257,11.1498,11.1177,11.1418,258800.0
2010-01-15 13:00:00,13.88,13.91,13.87,13.9,560800.0,11.1418,11.1659,11.1338,11.1578,560800.0
2010-01-15 13:30:00,13.9,13.91,13.88,13.91,908800.0,11.1578,11.1659,11.1418,11.1659,908800.0
2010-01-15 14:00:00,13.91,13.92,13.89,13.89,159200.0,11.1659,11.1739,11.1498,11.1498,159200.0
2010-01-15 14:30:00,13.89,13.9,13.87,13.9,142800.0,11.1498,11.1578,11.1338,11.1578,142800.0
2010-01-15 15:00:00,13.9,13.95,13.9,13.94,308000.0,11.1578,11.198,11.1578,11.1899,308000.0
2010-01-15 15:30:00,13.94,13.99,13.93,13.96,532800.0,11.1899,11.2301,11.1819,11.206,532800.0
2010-01-19 09:30:00,14.01,14.13,14.01,14.1,584400.0,11.2461,11.3425,11.2461,11.3184,584400.0
2010-01-19 10:00:00,14.11,14.15,14.1,14.13,328400.0,11.3264,11.3585,11.3184,11.3425,328400.0
2010-01-19 10:30:00,14.13,14.17,14.11,14.16,309600.0,11.3425,11.3746,11.3264,11.3665,309600.0
2010-01-19 11:00:00,14.17,14.17,14.13,14.14,140800.0,11.3746,11.3746,11.3425,11.3505,140800.0
2010-01-19 11:30:00,14.14,14.14,14.1,14.12,1212400.0,11.3505,11.3505,11.3184,11.3344,1212400.0
2010-01-19 12:00:00,14.12,14.16,14.11,14.15,247200.0,11.3344,11.3665,11.3264,11.3585,247200.0
2010-01-19 12:30:00,14.15,14.17,14.15,14.17,217200.0,11.3585,11.3746,11.3585,11.3746,217200.0
2010-01-19 13:00:00,14.15,14.17,14.14,14.16,228000.0,11.3585,11.3746,11.3505,11.3665,228000.0
2010-01-19 13:30:00,14.16,14.16,14.14,14.16,156800.0,11.3665,11.3665,11.3505,11.3665,156800.0
2010-01-19 14:00:00,14.16,14.2,14.15,14.2,2431200.0,11.3665,11.3986,11.3585,11.3986,2431200.0
2010-01-19 14:30:00,14.2,14.2,14.16,14.17,216800.0,11.3986,11.3986,11.3665,11.3746,216800.0
2010-01-19 15:00:00,14.17,14.18,14.15,14.18,465200.0,11.3746,11.3826,11.3585,11.3826,465200.0
2010-01-19 15:30:00,14.18,14.21,14.15,14.21,3347600.0,11.3826,11.4067,11.3585,11.4067,3347600.0
2010-01-20 09:30:00,14.11,14.11,14.02,14.04,865600.0,11.3264,11.3264,11.2542,11.2702,865600.0
2010-01-20 10:00:00,14.04,14.05,13.93,13.93,634400.0,11.2702,11.2782,11.1819,11.1819,634400.0
2010-01-20 10:30:00,13.93,13.94,13.9,13.93,1745200.0,11.1819,11.1899,11.1578,11.1819,1745200.0
2010-01-20 11:00:00,13.93,13.94,13.85,13.88,826400.0,11.1819,11.1899,11.1177,11.1418,826400.0
2010-01-20 11:30:00,13.89,13.9,13.88,13.9,290400.0,11.1498,11.1578,11.1418,11.1578,290400.0
2010-01-20 12:00:00,13.9,13.93,13.88,13.91,308000.0,11.1578,11.1819,11.1418,11.1659,308000.0
2010-01-20 12:30:00,13.91,13.92,13.88,13.89,273200.0,11.1659,11.1739,11.1418,11.1498,273200.0
2010-01-20 13:00:00,13.89,13.9,13.87,13.88,179200.0,11.1498,11.1578,11.1338,11.1418,179200.0
2010-01-20 13:30:00,13.88,13.94,13.88,13.93,171600.0,11.1418,11.1899,11.1418,11.1819,171600.0
2010-01-20 14:00:00,13.93,13.95,13.93,13.93,215200.0,11.1819,11.198,11.1819,11.1819,215200.0
2010-01-20 14:30:00,13.93,13.99,13.93,13.99,259200.0,11.1819,11.2301,11.1819,11.2301,259200.0
2010-01-20 15:00:00,13.99,14.01,13.97,14.0,326800.0,11.2301,11.2461,11.214,11.2381,326800.0
2010-01-20 15:30:00,14.0,14.03,13.98,14.01,516800.0,11.2381,11.2622,11.222,11.2461,516800.0
2010-01-21 09:30:00,14.02,14.11,13.99,14.05,988800.0,11.2542,11.3264,11.2301,11.2782,988800.0
2010-01-21 10:00:00,14.06,14.11,13.85,13.86,872000.0,11.2863,11.3264,11.1177,11.1257,872000.0
2010-01-21 10:30:00,13.85,13.89,13.8,13.87,467200.0,11.1177,11.1498,11.0776,11.1338,467200.0
2010-01-21 11:00:00,13.87,13.89,13.82,13.84,502400.0,11.1338,11.1498,11.0936,11.1097,502400.0
2010-01-21 11:30:00,13.85,13.86,13.76,13.79,736000.0,11.1177,11.1257,11.0455,11.0695,736000.0
2010-01-21 12:00:00,13.8,13.9,13.79,13.83,380800.0,11.0776,11.1578,11.0695,11.1016,380800.0
2010-01-21 12:30:00,13.83,13.87,13.82,13.85,212800.0,11.1016,11.1338,11.0936,11.1177,212800.0
2010-01-21 13:00:00,13.85,13.86,13.82,13.85,189600.0,11.1177,11.1257,11.0936,11.1177,189600.0
2010-01-21 13:30:00,13.86,13.9,13.85,13.9,196400.0,11.1257,11.1578,11.1177,11.1578,196400.0
2010-01-21 14:00:00,13.9,13.94,13.87,13.93,214400.0,11.1578,11.1899,11.1338,11.1819,214400.0
2010-01-21 14:30:00,13.92,13.95,13.9,13.92,366800.0,11.1739,11.198,11.1578,11.1739,366800.0
2010-01-21 15:00:00,13.92,13.92,13.85,13.87,444000.0,11.1739,11.1739,11.1177,11.1338,444000.0
2010-01-21 15:30:00,13.87,13.9,13.83,13.84,1367600.0,11.1338,11.1578,11.1016,11.1097,1367600.0
2010-01-22 09:30:00,13.81,13.84,13.76,13.82,1070000.0,11.0856,11.1097,11.0455,11.0936,1070000.0
2010-01-22 10:00:00,13.82,13.83,13.72,13.8,1346400.0,11.0936,11.1016,11.0133,11.0776,1346400.0
2010-01-22 10:30:00,13.81,13.85,13.78,13.83,877200.0,11.0856,11.1177,11.0615,11.1016,877200.0
2010-01-22 11:00:00,13.83,13.88,13.81,13.86,714000.0,11.1016,11.1418,11.0856,11.1257,714000.0
2010-01-22 11:30:00,13.86,13.88,13.79,13.8,574800.0,11.1257,11.1418,11.0695,11.0776,574800.0
2010-01-22 12:00:00,13.79,13.84,13.78,13.84,406000.0,11.0695,11.1097,11.0615,11.1097,406000.0
2010-01-22 12:30:00,13.85,13.86,13.81,13.83,366000.0,11.1177,11.1257,11.0856,11.1016,366000.0
2010-01-22 13:00:00,13.82,13.82,13.78,13.79,172000.0,11.0936,11.0936,11.0615,11.0695,172000.0
2010-01-22 13:30:00,13.79,13.8,13.74,13.76,288400.0,11.0695,11.0776,11.0294,11.0455,288400.0
2010-01-22 14:00:00,13.76,13.78,13.72,13.72,282800.0,11.0455,11.0615,11.0133,11.0133,282800.0
2010-01-22 14:30:00,13.71,13.75,13.67,13.67,512400.0,11.0053,11.0374,10.9732,10.9732,512400.0
2010-01-22 15:00:00,13.67,13.71,13.56,13.61,735600.0,10.9732,11.0053,10.8849,10.925,735600.0
2010-01-22 15:30:00,13.61,13.62,13.54,13.58,1082400.0,10.925,10.9331,10.8689,10.901,1082400.0
2010-01-25 09:30:00,13.67,13.68,13.6,13.6,1216800.0,10.9732,10.9812,10.917,10.917,1216800.0
2010-01-25 10:00:00,13.6,13.64,13.56,13.62,1213600.0,10.917,10.9491,10.8849,10.9331,1213600.0
2010-01-25 10:30:00,13.62,13.62,13.56,13.61,657600.0,10.9331,10.9331,10.8849,10.925,657600.0
2010-01-25 11:00:00,13.6,13.6,13.51,13.54,454800.0,10.917,10.917,10.8448,10.8689,454800.0
2010-01-25 11:30:00,13.54,13.6,13.51,13.56,402000.0,10.8689,10.917,10.8448,10.8849,402000.0
2010-01-25 12:00:00,13.56,13.63,13.56,13.61,245200.0,10.8849,10.9411,10.8849,10.925,245200.0
2010-01-25 12:30:00,13.61,13.64,13.61,13.63,243200.0,10.925,10.9491,10.925,10.9411,243200.0
2010-01-25 13:00:00,13.62,13.65,13.6,13.63,168400.0,10.9331,10.9572,10.917,10.9411,168400.0
2010-01-25 13:30:00,13.63,13.63,13.6,13.63,214800.0,10.9411,10.9411,10.917,10.9411,214800.0
2010-01-25 14:00:00,13.63,13.64,13.62,13.64,160800.0,10.9411,10.9491,10.9331,10.9491,160800.0
2010-01-25 14:30:00,13.63,13.66,13.62,13.66,250400.0,10.9411,10.9652,10.9331,10.9652,250400.0
2010-01-25 15:00:00,13.66,13.66,13.62,13.62,274800.0,10.9652,10.9652,10.9331,10.9331,274800.0
2010-01-25 15:30:00,13.62,13.65,13.58,13.59,668000.0,10.9331,10.9572,10.901,10.909,668000.0
2010-01-26 09:30:00,13.55,13.55,13.47,13.5,857600.0,10.8769,10.8769,10.8127,10.8367,857600.0
2010-01-26 10:00:00,13.52,13.62,13.49,13.58,1015200.0,10.8528,10.9331,10.8287,10.901,1015200.0
2010-01-26 10:30:00,13.58,13.59,13.55,13.57,305200.0,10.901,10.909,10.8769,10.8929,305200.0
2010-01-26 11:00:00,13.56,13.6,13.56,13.59,292800.0,10.8849,10.917,10.8849,10.909,292800.0
2010-01-26 11:30:00,13.6,13.63,13.59,13.61,211600.0,10.917,10.9411,10.909,10.925,211600.0
2010-01-26 12:00:00,13.61,13.63,13.6,13.63,203600.0,10.925,10.9411,10.917,10.9411,203600.0
2010-01-26 12:30:00,13.63,13.65,13.61,13.65,200400.0,10.9411,10.9572,10.925,10.9572,200400.0
2010-01-26 13:00:00,13.63,13.64,13.6,13.61,154000.0,10.9411,10.9491,10.917,10.925,154000.0
2010-01-26 13:30:00,13.61,13.65,13.61,13.65,195600.0,10.925,10.9572,10.925,10.9572,195600.0
2010-01-26 14:00:00,13.65,13.65,13.59,13.59,282000.0,10.9572,10.9572,10.909,10.909,282000.0
2010-01-26 14:30:00,13.59,13.61,13.57,13.59,450400.0,10.909,10.925,10.8929,10.909,450400.0
2010-01-26 15:00:00,13.59,13.6,13.52,13.54,308400.0,10.909,10.917,10.8528,10.8689,308400.0
2010-01-26 15:30:00,13.55,13.56,13.48,13.49,654000.0,10.8769,10.8849,10.8207,10.8287,654000.0
2010-01-27 09:30:00,13.44,13.56,13.41,13.5,1722000.0,10.7886,10.8849,10.7645,10.8367,1722000.0
2010-01-27 10:00:00,13.5,13.5,13.38,13.47,1486400.0,10.8367,10.8367,10.7404,10.8127,1486400.0
2010-01-27 10:30:00,13.47,13.51,13.44,13.5,588800.0,10.8127,10.8448,10.7886,10.8367,588800.0
2010-01-27 11:00:00,13.51,13.53,13.47,13.51,220000.0,10.8448,10.8608,10.8127,10.8448,220000.0
2010-01-27 11:30:00,13.51,13.54,13.49,13.53,313200.0,10.8448,10.8689,10.8287,10.8608,313200.0
2010-01-27 12:00:00,13.53,13.55,13.49,13.51,200800.0,10.8608,10.8769,10.8287,10.8448,200800.0
2010-01-27 12:30:00,13.51,13.51,13.47,13.49,236400.0,10.8448,10.8448,10.8127,10.8287,236400.0
2010-01-27 13:00:00,13.49,13.51,13.46,13.46,300800.0,10.8287,10.8448,10.8046,10.8046,300800.0
2010-01-27 13:30:00,13.46,13.49,13.46,13.47,319200.0,10.8046,10.8287,10.8046,10.8127,319200.0
2010-01-27 14:00:00,13.47,13.55,13.43,13.48,622400.0,10.8127,10.8769,10.7806,10.8207,622400.0
2010-01-27 14:30:00,13.47,13.58,13.47,13.54,491200.0,10.8127,10.901,10.8127,10.8689,491200.0
2010-01-27 15:00:00,13.54,13.58,13.49,13.58,667600.0,10.8689,10.901,10.8287,10.901,667600.0
2010-01-27 15:30:00,13.58,13.65,13.58,13.63,633600.0,10.901,10.9572,10.901,10.9411,633600.0
2010-01-28 09:30:00,13.65,13.68,13.53,13.56,687600.0,10.9572,10.9812,10.8608,10.8849,687600.0
2010-01-28 10:00:00,13.55,13.55,13.45,13.49,618400.0,10.8769,10.8769,10.7966,10.8287,618400.0
2010-01-28 10:30:00,13.49,13.54,13.46,13.47,448000.0,10.8287,10.8689,10.8046,10.8127,448000.0
2010-01-28 11:00:00,13.47,13.47,13.35,13.35,719200.0,10.8127,10.8127,10.7163,10.7163,719200.0
2010-01-28 11:30:00,13.35,13.37,13.27,13.35,668400.0,10.7163,10.7324,10.6521,10.7163,668400.0
2010-01-28 12:00:00,13.36,13.36,13.31,13.33,460000.0,10.7244,10.7244,10.6842,10.7003,460000.0
2010-01-28 12:30:00,13.33,13.41,13.33,13.4,304400.0,10.7003,10.7645,10.7003,10.7565,304400.0
2010-01-28 13:00:00,13.41,13.42,13.38,13.41,332000.0,10.7645,10.7725,10.7404,10.7645,332000.0
2010-01-28 13:30:00,13.41,13.46,13.4,13.42,318000.0,10.7645,10.8046,10.7565,10.7725,318000.0
2010-01-28 14:00:00,13.42,13.42,13.35,13.4,322400.0,10.7725,10.7725,10.7163,10.7565,322400.0
2010-01-28 14:30:00,13.39,13.44,13.37,13.42,423200.0,10.7484,10.7886,10.7324,10.7725,423200.0
2010-01-28 15:00:00,13.42,13.47,13.4,13.45,420000.0,10.7725,10.8127,10.7565,10.7966,420000.0
2010-01-28 15:30:00,13.45,13.49,13.38,13.38,782800.0,10.7966,10.8287,10.7404,10.7404,782800.0
2010-01-29 09:30:00,13.45,13.52,13.43,13.51,692000.0,10.7966,10.8528,10.7806,10.8448,692000.0
2010-01-29 10:00:00,13.51,13.57,13.47,13.56,399200.0,10.8448,10.8929,10.8127,10.8849,399200.0
2010-01-29 10:30:00,13.56,13.58,13.46,13.5,278000.0,10.8849,10.901,10.8046,10.8367,278000.0
2010-01-29 11:00:00,13.49,13.52,13.43,13.44,488000.0,10.8287,10.8528,10.7806,10.7886,488000.0
2010-01-29 11:30:00,13.45,13.46,13.39,13.39,370800.0,10.7966,10.8046,10.7484,10.7484,370800.0
2010-01-29 12:00:00,13.38,13.43,13.37,13.42,251200.0,10.7404,10.7806,10.7324,10.7725,251200.0
2010-01-29 12:30:00,13.42,13.45,13.39,13.45,259600.0,10.7725,10.7966,10.7484,10.7966,259600.0
2010-01-29 13:00:00,13.45,13.46,13.42,13.44,212000.0,10.7966,10.8046,10.7725,10.7886,212000.0
2010-01-29 13:30:00,13.44,13.45,13.37,13.38,234400.0,10.7886,10.7966,10.7324,10.7404,234400.0
2010-01-29 14:00:00,13.39,13.4,13.36,13.38,369200.0,10.7484,10.7565,10.7244,10.7404,369200.0
2010-01-29 14:30:00,13.38,13.38,13.29,13.33,361600.0,10.7404,10.7404,10.6682,10.7003,361600.0
2010-01-29 15:00:00,13.32,13.34,13.26,13.28,562000.0,10.6923,10.7083,10.6441,10.6601,562000.0
2010-01-29 15:30:00,13.28,13.31,13.22,13.27,1252800.0,10.6601,10.6842,10.612,10.6521,1252800.0
2010-02-01 09:30:00,13.31,13.35,13.28,13.3,543600.0,10.6842,10.7163,10.6601,10.6762,543600.0
2010-02-01 10:00:00,13.3,13.36,13.25,13.32,740000.0,10.6762,10.7244,10.6361,10.6923,740000.0
2010-02-01 10:30:00,13.32,13.34,13.27,13.27,575200.0,10.6923,10.7083,10.6521,10.6521,575200.0
2010-02-01 11:00:00,13.27,13.36,13.26,13.35,551600.0,10.6521,10.7244,10.6441,10.7163,551600.0
2010-02-01 11:30:00,13.35,13.35,13.28,13.28,254400.0,10.7163,10.7163,10.6601,10.6601,254400.0
2010-02-01 12:00:00,13.29,13.33,13.29,13.32,218000.0,10.6682,10.7003,10.6682,10.6923,218000.0
2010-02-01 12:30:00,13.32,13.39,13.32,13.38,274400.0,10.6923,10.7484,10.6923,10.7404,274400.0
2010-02-01 13:00:00,13.38,13.4,13.37,13.39,337600.0,10.7404,10.7565,10.7324,10.7484,337600.0
2010-02-01 13:30:00,13.4,13.4,13.37,13.38,215200.0,10.7565,10.7565,10.7324,10.7404,215200.0
2010-02-01 14:00:00,13.38,13.4,13.36,13.39,244400.0,10.7404,10.7565,10.7244,10.7484,244400.0
2010-02-01 14:30:00,13.4,13.4,13.36,13.36,402000.0,10.7565,10.7565,10.7244,10.7244,402000.0
2010-02-01 15:00:00,13.36,13.38,13.34,13.37,398400.0,10.7244,10.7404,10.7083,10.7324,398400.0
2010-02-01 15:30:00,13.37,13.39,13.35,13.38,480400.0,10.7324,10.7484,10.7163,10.7404,480400.0
2010-02-02 09:30:00,13.41,13.42,13.34,13.38,590400.0,10.7645,10.7725,10.7083,10.7404,590400.0
2010-02-02 10:00:00,13.38,13.49,13.33,13.48,468400.0,10.7404,10.8287,10.7003,10.8207,468400.0
2010-02-02 10:30:00,13.48,13.51,13.44,13.47,312400.0,10.8207,10.8448,10.7886,10.8127,312400.0
2010-02-02 11:00:00,13.46,13.46,13.41,13.45,320800.0,10.8046,10.8046,10.7645,10.7966,320800.0
2010-02-02 11:30:00,13.45,13.46,13.42,13.45,264000.0,10.7966,10.8046,10.7725,10.7966,264000.0
2010-02-02 12:00:00,13.44,13.49,13.43,13.49,481600.0,10.7886,10.8287,10.7806,10.8287,481600.0
2010-02-02 12:30:00,13.49,13.49,13.46,13.48,140000.0,10.8287,10.8287,10.8046,10.8207,140000.0
2010-02-02 13:00:00,13.48,13.48,13.45,13.47,203200.0,10.8207,10.8207,10.7966,10.8127,203200.0
2010-02-02 13:30:00,13.47,13.51,13.47,13.47,205600.0,10.8127,10.8448,10.8127,10.8127,205600.0
2010-02-02 14:00:00,13.48,13.48,13.44,13.46,181200.0,10.8207,10.8207,10.7886,10.8046,181200.0
2010-02-02 14:30:00,13.47,13.49,13.45,13.49,268000.0,10.8127,10.8287,10.7966,10.8287,268000.0
2010-02-02 15:00:00,13.48,13.53,13.47,13.5,485200.0,10.8207,10.8608,10.8127,10.8367,485200.0
2010-02-02 15:30:00,13.5,13.52,13.48,13.51,597200.0,10.8367,10.8528,10.8207,10.8448,597200.0
2010-02-03 09:30:00,13.45,13.53,13.43,13.51,771600.0,10.7966,10.8608,10.7806,10.8448,771600.0
2010-02-03 10:00:00,13.5,13.52,13.42,13.42,370800.0,10.8367,10.8528,10.7725,10.7725,370800.0
2010-02-03 10:30:00,13.42,13.43,13.35,13.37,578000.0,10.7725,10.7806,10.7163,10.7324,578000.0
2010-02-03 11:00:00,13.37,13.42,13.37,13.38,230400.0,10.7324,10.7725,10.7324,10.7404,230400.0
2010-02-03 11:30:00,13.38,13.39,13.29,13.3,247600.0,10.7404,10.7484,10.6682,10.6762,247600.0
2010-02-03 12:00:00,13.31,13.36,13.31,13.31,249600.0,10.6842,10.7244,10.6842,10.6842,249600.0
2010-02-03 12:30:00,13.32,13.36,13.31,13.33,292000.0,10.6923,10.7244,10.6842,10.7003,292000.0
2010-02-03 13:00:00,13.33,13.4,13.33,13.36,147600.0,10.7003,10.7565,10.7003,10.7244,147600.0
2010-02-03 13:30:00,13.36,13.4,13.35,13.36,157600.0,10.7244,10.7565,10.7163,10.7244,157600.0
2010-02-03 14:00:00,13.37,13.38,13.35,13.36,219600.0,10.7324,10.7404,10.7163,10.7244,219600.0
2010-02-03 14:30:00,13.35,13.39,13.35,13.37,527200.0,10.7163,10.7484,10.7163,10.7324,527200.0
2010-02-03 15:00:00,13.36,13.42,13.35,13.37,356400.0,10.7244,10.7725,10.7163,10.7324,356400.0
2010-02-03 15:30:00,13.37,13.41,13.37,13.4,514800.0,10.7324,10.7645,10.7324,10.7565,514800.0
2010-02-04 09:30:00,13.31,13.32,13.12,13.13,947600.0,10.6842,10.6923,10.5317,10.5397,947600.0
2010-02-04 10:00:00,13.13,13.2,13.09,13.11,745200.0,10.5397,10.5959,10.5076,10.5237,745200.0
2010-02-04 10:30:00,13.11,13.16,13.07,13.09,682000.0,10.5237,10.5638,10.4916,10.5076,682000.0
2010-02-04 11:00:00,13.08,13.15,13.07,13.15,554800.0,10.4996,10.5558,10.4916,10.5558,554800.0
2010-02-04 11:30:00,13.15,13.15,13.07,13.12,444800.0,10.5558,10.5558,10.4916,10.5317,444800.0
2010-02-04 12:00:00,13.12,13.13,13.08,13.08,673200.0,10.5317,10.5397,10.4996,10.4996,673200.0
2010-02-04 12:30:00,13.08,13.1,13.04,13.06,656400.0,10.4996,10.5157,10.4675,10.4835,656400.0
2010-02-04 13:00:00,13.06,13.09,13.05,13.08,225200.0,10.4835,10.5076,10.4755,10.4996,225200.0
2010-02-04 13:30:00,13.08,13.09,13.04,13.05,532800.0,10.4996,10.5076,10.4675,10.4755,532800.0
2010-02-04 14:00:00,13.05,13.09,13.02,13.07,570400.0,10.4755,10.5076,10.4514,10.4916,570400.0
2010-02-04 14:30:00,13.08,13.09,13.06,13.07,638800.0,10.4996,10.5076,10.4835,10.4916,638800.0
2010-02-04 15:00:00,13.08,13.08,12.99,13.0,924400.0,10.4996,10.4996,10.4274,10.4354,924400.0
2010-02-04 15:30:00,12.99,13.03,12.98,12.99,1433600.0,10.4274,10.4595,10.4193,10.4274,1433600.0
2010-02-05 09:30:00,13.01,13.01,12.85,12.85,1290800.0,10.4434,10.4434,10.315,10.315,1290800.0
2010-02-05 10:00:00,12.86,12.95,12.84,12.94,1207600.0,10.323,10.3952,10.3069,10.3872,1207600.0
2010-02-05 10:30:00,12.94,12.99,12.94,12.97,627200.0,10.3872,10.4274,10.3872,10.4113,627200.0
2010-02-05 11:00:00,12.97,12.97,12.92,12.92,637600.0,10.4113,10.4113,10.3712,10.3712,637600.0
2010-02-05 11:30:00,12.92,12.93,12.82,12.88,604000.0,10.3712,10.3792,10.2909,10.3391,604000.0
2010-02-05 12:00:00,12.88,12.94,12.86,12.92,404000.0,10.3391,10.3872,10.323,10.3712,404000.0
2010-02-05 12:30:00,12.92,12.93,12.88,12.92,283600.0,10.3712,10.3792,10.3391,10.3712,283600.0
2010-02-05 13:00:00,12.93,12.93,12.83,12.84,236000.0,10.3792,10.3792,10.2989,10.3069,236000.0
2010-02-05 13:30:00,12.84,12.85,12.75,12.76,597200.0,10.3069,10.315,10.2347,10.2427,597200.0
2010-02-05 14:00:00,12.78,12.86,12.77,12.84,585600.0,10.2588,10.323,10.2508,10.3069,585600.0
2010-02-05 14:30:00,12.84,12.87,12.81,12.85,712800.0,10.3069,10.331,10.2829,10.315,712800.0
2010-02-05 15:00:00,12.86,13.02,12.86,12.95,1033200.0,10.323,10.4514,10.323,10.3952,1033200.0
2010-02-05 15:30:00,12.96,13.03,12.94,13.02,853600.0,10.4033,10.4595,10.3872,10.4514,853600.0
2010-02-08 09:30:00,12.94,12.96,12.87,12.94,10030400.0,10.3872,10.4033,10.331,10.3872,10030400.0
2010-02-08 10:00:00,12.94,13.0,12.93,12.97,2424800.0,10.3872,10.4354,10.3792,10.4113,2424800.0
2010-02-08 10:30:00,12.97,13.01,12.95,13.01,1442800.0,10.4113,10.4434,10.3952,10.4434,1442800.0
2010-02-08 11:00:00,13.01,13.05,13.01,13.02,1140000.0,10.4434,10.4755,10.4434,10.4514,1140000.0
2010-02-08 11:30:00,13.02,13.05,13.0,13.02,821200.0,10.4514,10.4755,10.4354,10.4514,821200.0
2010-02-08 12:00:00,13.02,13.03,12.99,13.03,422000.0,10.4514,10.4595,10.4274,10.4595,422000.0
2010-02-08 12:30:00,13.03,13.04,13.0,13.01,381200.0,10.4595,10.4675,10.4354,10.4434,381200.0
2010-02-08 13:00:00,13.01,13.01,12.95,12.98,979200.0,10.4434,10.4434,10.3952,10.4193,979200.0
2010-02-08 13:30:00,12.99,12.99,12.93,12.95,486000.0,10.4274,10.4274,10.3792,10.3952,486000.0
2010-02-08 14:00:00,12.95,12.98,12.95,12.97,573600.0,10.3952,10.4193,10.3952,10.4113,573600.0
2010-02-08 14:30:00,12.97,12.98,12.92,12.95,471200.0,10.4113,10.4193,10.3712,10.3952,471200.0
2010-02-08 15:00:00,12.95,12.96,12.91,12.93,638800.0,10.3952,10.4033,10.3631,10.3792,638800.0
2010-02-08 15:30:00,12.93,12.95,12.87,12.88,1056800.0,10.3792,10.3952,10.331,10.3391,1056800.0
2010-02-09 09:30:00,13.04,13.08,12.95,12.97,712000.0,10.4675,10.4996,10.3952,10.4113,712000.0
2010-02-09 10:00:00,12.97,13.06,12.95,13.02,265200.0,10.4113,10.4835,10.3952,10.4514,265200.0
2010-02-09 10:30:00,13.02,13.03,12.96,12.97,338400.0,10.4514,10.4595,10.4033,10.4113,338400.0
2010-02-09 11:00:00,12.96,12.97,12.9,12.91,540800.0,10.4033,10.4113,10.3551,10.3631,540800.0
2010-02-09 11:30:00,12.91,13.04,12.9,13.0,1174400.0,10.3631,10.4675,10.3551,10.4354,1174400.0
2010-02-09 12:00:00,13.0,13.13,13.0,13.07,598800.0,10.4354,10.5397,10.4354,10.4916,598800.0
2010-02-09 12:30:00,13.07,13.1,12.99,13.04,855600.0,10.4916,10.5157,10.4274,10.4675,855600.0
2010-02-09 13:00:00,13.05,13.07,13.02,13.02,142000.0,10.4755,10.4916,10.4514,10.4514,142000.0
2010-02-09 13:30:00,13.02,13.05,13.01,13.05,149200.0,10.4514,10.4755,10.4434,10.4755,149200.0
2010-02-09 14:00:00,13.04,13.05,13.02,13.04,124800.0,10.4675,10.4755,10.4514,10.4675,124800.0
2010-02-09 14:30:00,13.05,13.07,13.01,13.02,312000.0,10.4755,10.4916,10.4434,10.4514,312000.0
2010-02-09 15:00:00,13.02,13.08,13.01,13.08,538800.0,10.4514,10.4996,10.4434,10.4996,538800.0
2010-02-09 15:30:00,13.08,13.09,13.02,13.04,865600.0,10.4996,10.5076,10.4514,10.4675,865600.0
2010-02-10 09:30:00,13.02,13.06,12.96,13.0,490000.0,10.4514,10.4835,10.4033,10.4354,490000.0
2010-02-10 10:00:00,13.01,13.01,12.89,12.91,552000.0,10.4434,10.4434,10.3471,10.3631,552000.0
2010-02-10 10:30:00,12.91,12.99,12.89,12.98,394800.0,10.3631,10.4274,10.3471,10.4193,394800.0
2010-02-10 11:00:00,12.99,13.0,12.94,12.99,416000.0,10.4274,10.4354,10.3872,10.4274,416000.0
2010-02-10 11:30:00,12.99,13.01,12.96,12.97,272000.0,10.4274,10.4434,10.4033,10.4113,272000.0
2010-02-10 12:00:00,12.97,13.05,12.96,13.04,210800.0,10.4113,10.4755,10.4033,10.4675,210800.0
2010-02-10 12:30:00,13.05,13.07,13.03,13.06,184400.0,10.4755,10.4916,10.4595,10.4835,184400.0
2010-02-10 13:00:00,13.06,13.13,13.06,13.12,257600.0,10.4835,10.5397,10.4835,10.5317,257600.0
2010-02-10 13:30:00,13.11,13.12,13.07,13.08,172400.0,10.5237,10.5317,10.4916,10.4996,172400.0
2010-02-10 14:00:00,13.09,13.11,13.08,13.09,241600.0,10.5076,10.5237,10.4996,10.5076,241600.0
2010-02-10 14:30:00,13.09,13.1,13.06,13.07,231200.0,10.5076,10.5157,10.4835,10.4916,231200.0
2010-02-10 15:00:00,13.08,13.1,13.07,13.09,239600.0,10.4996,10.5157,10.4916,10.5076,239600.0
2010-02-10 15:30:00,13.09,13.1,13.04,13.1,1034000.0,10.5076,10.5157,10.4675,10.5157,1034000.0
2010-02-11 09:30:00,13.06,13.06,12.95,13.02,563600.0,10.4835,10.4835,10.3952,10.4514,563600.0
2010-02-11 10:00:00,13.01,13.09,12.99,13.08,346000.0,10.4434,10.5076,10.4274,10.4996,346000.0
2010-02-11 10:30:00,13.07,13.07,13.01,13.02,265200.0,10.4916,10.4916,10.4434,10.4514,265200.0
2010-02-11 11:00:00,13.02,13.13,13.02,13.12,283200.0,10.4514,10.5397,10.4514,10.5317,283200.0
2010-02-11 11:30:00,13.13,13.2,13.11,13.17,377200.0,10.5397,10.5959,10.5237,10.5718,377200.0
2010-02-11 12:00:00,13.18,13.21,13.17,13.19,246400.0,10.5799,10.604,10.5718,10.5879,246400.0
2010-02-11 12:30:00,13.2,13.2,13.18,13.19,150400.0,10.5959,10.5959,10.5799,10.5879,150400.0
2010-02-11 13:00:00,13.19,13.23,13.19,13.22,309600.0,10.5879,10.62,10.5879,10.612,309600.0
2010-02-11 13:30:00,13.22,13.24,13.2,13.22,218400.0,10.612,10.628,10.5959,10.612,218400.0
2010-02-11 14:00:00,13.21,13.25,13.21,13.25,218800.0,10.604,10.6361,10.604,10.6361,218800.0
2010-02-11 14:30:00,13.24,13.26,13.22,13.24,328800.0,10.628,10.6441,10.612,10.628,328800.0
2010-02-11 15:00:00,13.24,13.25,13.23,13.23,188000.0,10.628,10.6361,10.62,10.62,188000.0
2010-02-11 15:30:00,13.22,13.29,13.22,13.27,571200.0,10.612,10.6682,10.612,10.6521,571200.0
2010-02-12 09:30:00,13.15,13.18,13.11,13.16,614800.0,10.5558,10.5799,10.5237,10.5638,614800.0
2010-02-12 10:00:00,13.16,13.22,13.12,13.2,507200.0,10.5638,10.612,10.5317,10.5959,507200.0
2010-02-12 10:30:00,13.2,13.22,13.16,13.2,456000.0,10.5959,10.612,10.5638,10.5959,456000.0
2010-02-12 11:00:00,13.2,13.23,13.18,13.2,503600.0,10.5959,10.62,10.5799,10.5959,503600.0
2010-02-12 11:30:00,13.2,13.22,13.18,13.21,180800.0,10.5959,10.612,10.5799,10.604,180800.0
2010-02-12 12:00:00,13.21,13.3,13.21,13.27,549600.0,10.604,10.6762,10.604,10.6521,549600.0
2010-02-12 12:30:00,13.27,13.28,13.25,13.27,356000.0,10.6521,10.6601,10.6361,10.6521,356000.0
2010-02-12 13:00:00,13.27,13.28,13.22,13.24,394800.0,10.6521,10.6601,10.612,10.628,394800.0
2010-02-12 13:30:00,13.23,13.28,13.22,13.26,225200.0,10.62,10.6601,10.612,10.6441,225200.0
2010-02-12 14:00:00,13.26,13.34,13.26,13.32,440800.0,10.6441,10.7083,10.6441,10.6923,440800.0
2010-02-12 14:30:00,13.33,13.33,13.29,13.29,280000.0,10.7003,10.7003,10.6682,10.6682,280000.0
2010-02-12 15:00:00,13.29,13.31,13.26,13.3,321200.0,10.6682,10.6842,10.6441,10.6762,321200.0
2010-02-12 15:30:00,13.3,13.38,13.29,13.38,638400.0,10.6762,10.7404,10.6682,10.7404,638400.0
2010-02-16 09:30:00,13.5,13.54,13.39,13.44,496800.0,10.8367,10.8689,10.7484,10.7886,496800.0
2010-02-16 10:00:00,13.44,13.47,13.4,13.46,136800.0,10.7886,10.8127,10.7565,10.8046,136800.0
2010-02-16 10:30:00,13.46,13.51,13.46,13.46,427600.0,10.8046,10.8448,10.8046,10.8046,427600.0
2010-02-16 11:00:00,13.46,13.48,13.45,13.48,180000.0,10.8046,10.8207,10.7966,10.8207,180000.0
2010-02-16 11:30:00,13.48,13.51,13.47,13.49,184000.0,10.8207,10.8448,10.8127,10.8287,184000.0
2010-02-16 12:00:00,13.49,13.51,13.48,13.49,130000.0,10.8287,10.8448,10.8207,10.8287,130000.0
2010-02-16 12:30:00,13.49,13.5,13.48,13.5,93200.0,10.8287,10.8367,10.8207,10.8367,93200.0
2010-02-16 13:00:00,13.5,13.51,13.48,13.51,228000.0,10.8367,10.8448,10.8207,10.8448,228000.0
2010-02-16 13:30:00,13.52,13.52,13.49,13.51,158800.0,10.8528,10.8528,10.8287,10.8448,158800.0
2010-02-16 14:00:00,13.51,13.53,13.5,13.53,239200.0,10.8448,10.8608,10.8367,10.8608,239200.0
2010-02-16 14:30:00,13.53,13.54,13.5,13.53,298800.0,10.8608,10.8689,10.8367,10.8608,298800.0
2010-02-16 15:00:00,13.53,13.54,13.52,13.53,203600.0,10.8608,10.8689,10.8528,10.8608,203600.0
2010-02-16 15:30:00,13.53,13.6,13.53,13.58,686400.0,10.8608,10.917,10.8608,10.901,686400.0
2010-02-17 09:30:00,13.65,13.68,13.61,13.65,626000.0,10.9572,10.9812,10.925,10.9572,626000.0
2010-02-17 10:00:00,13.65,13.67,13.63,13.65,390800.0,10.9572,10.9732,10.9411,10.9572,390800.0
2010-02-17 10:30:00,13.67,13.7,13.65,13.65,165200.0,10.9732,10.9973,10.9572,10.9572,165200.0
2010-02-17 11:00:00,13.65,13.65,13.59,13.59,231200.0,10.9572,10.9572,10.909,10.909,231200.0
2010-02-17 11:30:00,13.59,13.62,13.57,13.6,121600.0,10.909,10.9331,10.8929,10.917,121600.0
2010-02-17 12:00:00,13.61,13.63,13.61,13.63,156000.0,10.925,10.9411,10.925,10.9411,156000.0
2010-02-17 12:30:00,13.63,13.63,13.61,13.63,82800.0,10.9411,10.9411,10.925,10.9411,82800.0
2010-02-17 13:00:00,13.63,13.65,13.63,13.64,179600.0,10.9411,10.9572,10.9411,10.9491,179600.0
2010-02-17 13:30:00,13.64,13.64,13.62,13.63,105200.0,10.9491,10.9491,10.9331,10.9411,105200.0
2010-02-17 14:00:00,13.63,13.65,13.61,13.63,361600.0,10.9411,10.9572,10.925,10.9411,361600.0
2010-02-17 14:30:00,13.63,13.63,13.61,13.62,282400.0,10.9411,10.9411,10.925,10.9331,282400.0
2010-02-17 15:00:00,13.62,13.65,13.62,13.65,292000.0,10.9331,10.9572,10.9331,10.9572,292000.0
2010-02-17 15:30:00,13.65,13.67,13.64,13.67,466400.0,10.9572,10.9732,10.9491,10.9732,466400.0
2010-02-18 09:30:00,13.67,13.71,13.65,13.7,520400.0,10.9732,11.0053,10.9572,10.9973,520400.0
2010-02-18 10:00:00,13.7,13.72,13.67,13.68,284000.0,10.9973,11.0133,10.9732,10.9812,284000.0
2010-02-18 10:30:00,13.68,13.72,13.65,13.71,303200.0,10.9812,11.0133,10.9572,11.0053,303200.0
2010-02-18 11:00:00,13.71,13.73,13.71,13.71,579600.0,11.0053,11.0214,11.0053,11.0053,579600.0
2010-02-18 11:30:00,13.71,13.72,13.7,13.7,223200.0,11.0053,11.0133,10.9973,10.9973,223200.0
2010-02-18 12:00:00,13.7,13.71,13.69,13.7,212800.0,10.9973,11.0053,10.9893,10.9973,212800.0
2010-02-18 12:30:00,13.7,13.7,13.69,13.7,141200.0,10.9973,10.9973,10.9893,10.9973,141200.0
2010-02-18 13:00:00,13.7,13.71,13.69,13.69,198800.0,10.9973,11.0053,10.9893,10.9893,198800.0
2010-02-18 13:30:00,13.69,13.73,13.69,13.73,196800.0,10.9893,11.0214,10.9893,11.0214,196800.0
2010-02-18 14:00:00,13.73,13.74,13.71,13.73,329200.0,11.0214,11.0294,11.0053,11.0214,329200.0
2010-02-18 14:30:00,13.73,13.77,13.73,13.76,350400.0,11.0214,11.0535,11.0214,11.0455,350400.0
2010-02-18 15:00:00,13.76,13.77,13.75,13.77,714800.0,11.0455,11.0535,11.0374,11.0535,714800.0
2010-02-18 15:30:00,13.77,13.81,13.76,13.81,1264800.0,11.0535,11.0856,11.0455,11.0856,1264800.0
2010-02-19 09:30:00,13.74,13.81,13.74,13.74,636000.0,11.0294,11.0856,11.0294,11.0294,636000.0
2010-02-19 10:00:00,13.74,13.8,13.73,13.78,390800.0,11.0294,11.0776,11.0214,11.0615,390800.0
2010-02-19 10:30:00,13.78,13.81,13.77,13.79,306000.0,11.0615,11.0856,11.0535,11.0695,306000.0
2010-02-19 11:00:00,13.79,13.84,13.79,13.83,625600.0,11.0695,11.1097,11.0695,11.1016,625600.0
2010-02-19 11:30:00,13.83,13.88,13.83,13.87,305200.0,11.1016,11.1418,11.1016,11.1338,305200.0
2010-02-19 12:00:00,13.87,13.9,13.87,13.88,331200.0,11.1338,11.1578,11.1338,11.1418,331200.0
2010-02-19 12:30:00,13.88,13.89,13.87,13.88,226000.0,11.1418,11.1498,11.1338,11.1418,226000.0
2010-02-19 13:00:00,13.88,13.88,13.86,13.86,208400.0,11.1418,11.1418,11.1257,11.1257,208400.0
2010-02-19 13:30:00,13.86,13.88,13.85,13.86,183600.0,11.1257,11.1418,11.1177,11.1257,183600.0
2010-02-19 14:00:00,13.87,13.88,13.85,13.87,168000.0,11.1338,11.1418,11.1177,11.1338,168000.0
2010-02-19 14:30:00,13.87,13.88,13.86,13.87,186000.0,11.1338,11.1418,11.1257,11.1338,186000.0
2010-02-19 15:00:00,13.87,13.87,13.84,13.85,273600.0,11.1338,11.1338,11.1097,11.1177,273600.0
2010-02-19 15:30:00,13.84,13.88,13.84,13.85,500000.0,11.1097,11.1418,11.1097,11.1177,500000.0
2010-02-22 09:30:00,13.91,13.93,13.84,13.88,495200.0,11.1659,11.1819,11.1097,11.1418,495200.0
2010-02-22 10:00:00,13.88,13.91,13.85,13.9,418400.0,11.1418,11.1659,11.1177,11.1578,418400.0
2010-02-22 10:30:00,13.91,13.92,13.9,13.9,448400.0,11.1659,11.1739,11.1578,11.1578,448400.0
2010-02-22 11:00:00,13.91,13.91,13.88,13.88,155200.0,11.1659,11.1659,11.1418,11.1418,155200.0
2010-02-22 11:30:00,13.89,13.9,13.87,13.88,107600.0,11.1498,11.1578,11.1338,11.1418,107600.0
2010-02-22 12:00:00,13.88,13.89,13.87,13.88,161200.0,11.1418,11.1498,11.1338,11.1418,161200.0
2010-02-22 12:30:00,13.88,13.9,13.88,13.89,219600.0,11.1418,11.1578,11.1418,11.1498,219600.0
2010-02-22 13:00:00,13.89,13.89,13.87,13.88,85600.0,11.1498,11.1498,11.1338,11.1418,85600.0
2010-02-22 13:30:00,13.88,13.91,13.88,13.9,127600.0,11.1418,11.1659,11.1418,11.1578,127600.0
2010-02-22 14:00:00,13.9,13.91,13.89,13.9,183600.0,11.1578,11.1659,11.1498,11.1578,183600.0
2010-02-22 14:30:00,13.9,13.91,13.9,13.9,144000.0,11.1578,11.1659,11.1578,11.1578,144000.0
2010-02-22 15:00:00,13.9,13.92,13.9,13.91,154000.0,11.1578,11.1739,11.1578,11.1659,154000.0
2010-02-22 15:30:00,13.91,13.91,13.87,13.88,490400.0,11.1659,11.1659,11.1338,11.1418,490400.0
2010-02-23 09:30:00,13.86,13.89,13.83,13.83,548400.0,11.1257,11.1498,11.1016,11.1016,548400.0
2010-02-23 10:00:00,13.83,13.84,13.69,13.73,951600.0,11.1016,11.1097,10.9893,11.0214,951600.0
2010-02-23 10:30:00,13.74,13.76,13.72,13.74,428000.0,11.0294,11.0455,11.0133,11.0294,428000.0
2010-02-23 11:00:00,13.74,13.76,13.7,13.72,431200.0,11.0294,11.0455,10.9973,11.0133,431200.0
2010-02-23 11:30:00,13.72,13.74,13.7,13.71,341200.0,11.0133,11.0294,10.9973,11.0053,341200.0
2010-02-23 12:00:00,13.71,13.72,13.7,13.71,172800.0,11.0053,11.0133,10.9973,11.0053,172800.0
2010-02-23 12:30:00,13.71,13.74,13.71,13.72,277200.0,11.0053,11.0294,11.0053,11.0133,277200.0
2010-02-23 13:00:00,13.72,13.76,13.71,13.76,242000.0,11.0133,11.0455,11.0053,11.0455,242000.0
2010-02-23 13:30:00,13.74,13.75,13.72,13.72,227600.0,11.0294,11.0374,11.0133,11.0133,227600.0
2010-02-23 14:00:00,13.72,13.74,13.7,13.74,447600.0,11.0133,11.0294,10.9973,11.0294,447600.0
2010-02-23 14:30:00,13.73,13.79,13.72,13.78,426400.0,11.0214,11.0695,11.0133,11.0615,426400.0
2010-02-23 15:00:00,13.78,13.8,13.76,13.79,324000.0,11.0615,11.0776,11.0455,11.0695,324000.0
2010-02-23 15:30:00,13.79,13.79,13.73,13.74,442800.0,11.0695,11.0695,11.0214,11.0294,442800.0
2010-02-24 09:30:00,13.79,13.88,13.79,13.86,341600.0,11.0695,11.1418,11.0695,11.1257,341600.0
2010-02-24 10:00:00,13.85,13.86,13.76,13.81,572800.0,11.1177,11.1257,11.0455,11.0856,572800.0
2010-02-24 10:30:00,13.8,13.94,13.79,13.9,931200.0,11.0776,11.1899,11.0695,11.1578,931200.0
2010-02-24 11:00:00,13.9,13.92,13.88,13.89,330000.0,11.1578,11.1739,11.1418,11.1498,330000.0
2010-02-24 11:30:00,13.89,13.9,13.87,13.88,208000.0,11.1498,11.1578,11.1338,11.1418,208000.0
2010-02-24 12:00:00,13.88,13.9,13.86,13.88,216000.0,11.1418,11.1578,11.1257,11.1418,216000.0
2010-02-24 12:30:00,13.88,13.9,13.88,13.89,88400.0,11.1418,11.1578,11.1418,11.1498,88400.0
2010-02-24 13:00:00,13.89,13.92,13.89,13.9,224400.0,11.1498,11.1739,11.1498,11.1578,224400.0
2010-02-24 13:30:00,13.9,13.92,13.89,13.92,120800.0,11.1578,11.1739,11.1498,11.1739,120800.0
2010-02-24 14:00:00,13.92,13.92,13.89,13.89,170000.0,11.1739,11.1739,11.1498,11.1498,170000.0
2010-02-24 14:30:00,13.89,13.89,13.84,13.85,358000.0,11.1498,11.1498,11.1097,11.1177,358000.0
2010-02-24 15:00:00,13.85,13.88,13.84,13.85,299200.0,11.1177,11.1418,11.1097,11.1177,299200.0
2010-02-24 15:30:00,13.86,13.9,13.84,13.89,388800.0,11.1257,11.1578,11.1097,11.1498,388800.0
2010-02-25 09:30:00,13.69,13.76,13.66,13.72,603600.0,10.9893,11.0455,10.9652,11.0133,603600.0
2010-02-25 10:00:00,13.72,13.74,13.69,13.72,307600.0,11.0133,11.0294,10.9893,11.0133,307600.0
2010-02-25 10:30:00,13.72,13.74,13.71,13.72,240800.0,11.0133,11.0294,11.0053,11.0133,240800.0
2010-02-25 11:00:00,13.72,13.73,13.68,13.7,245600.0,11.0133,11.0214,10.9812,10.9973,245600.0
2010-02-25 11:30:00,13.7,13.7,13.65,13.66,248000.0,10.9973,10.9973,10.9572,10.9652,248000.0
2010-02-25 12:00:00,13.66,13.69,13.66,13.67,159600.0,10.9652,10.9893,10.9652,10.9732,159600.0
2010-02-25 12:30:00,13.68,13.72,13.68,13.7,295200.0,10.9812,11.0133,10.9812,10.9973,295200.0
2010-02-25 13:00:00,13.7,13.71,13.69,13.7,164400.0,10.9973,11.0053,10.9893,10.9973,164400.0
2010-02-25 13:30:00,13.7,13.84,13.7,13.83,307600.0,10.9973,11.1097,10.9973,11.1016,307600.0
2010-02-25 14:00:00,13.83,13.85,13.78,13.79,449200.0,11.1016,11.1177,11.0615,11.0695,449200.0
2010-02-25 14:30:00,13.79,13.82,13.79,13.8,184400.0,11.0695,11.0936,11.0695,11.0776,184400.0
2010-02-25 15:00:00,13.8,13.85,13.79,13.84,560800.0,11.0776,11.1177,11.0695,11.1097,560800.0
2010-02-25 15:30:00,13.84,13.88,13.82,13.87,1010000.0,11.1097,11.1418,11.0936,11.1338,1010000.0
2010-02-26 09:30:00,13.89,13.91,13.82,13.82,600400.0,11.1498,11.1659,11.0936,11.0936,600400.0
2010-02-26 10:00:00,13.83,13.85,13.75,13.85,632800.0,11.1016,11.1177,11.0374,11.1177,632800.0
2010-02-26 10:30:00,13.85,13.88,13.81,13.83,322800.0,11.1177,11.1418,11.0856,11.1016,322800.0
2010-02-26 11:00:00,13.83,13.86,13.82,13.84,276800.0,11.1016,11.1257,11.0936,11.1097,276800.0
2010-02-26 11:30:00,13.83,13.87,13.81,13.82,260800.0,11.1016,11.1338,11.0856,11.0936,260800.0
2010-02-26 12:00:00,13.82,13.82,13.77,13.78,208800.0,11.0936,11.0936,11.0535,11.0615,208800.0
2010-02-26 12:30:00,13.78,13.83,13.77,13.8,204400.0,11.0615,11.1016,11.0535,11.0776,204400.0
2010-02-26 13:00:00,13.8,13.83,13.8,13.83,104000.0,11.0776,11.1016,11.0776,11.1016,104000.0
2010-02-26 13:30:00,13.83,13.86,13.82,13.84,717600.0,11.1016,11.1257,11.0936,11.1097,717600.0
2010-02-26 14:00:00,13.84,13.85,13.83,13.84,690400.0,11.1097,11.1177,11.1016,11.1097,690400.0
2010-02-26 14:30:00,13.85,13.86,13.84,13.86,968000.0,11.1177,11.1257,11.1097,11.1257,968000.0
2010-02-26 15:00:00,13.86,13.88,13.85,13.86,292400.0,11.1257,11.1418,11.1177,11.1257,292400.0
2010-02-26 15:30:00,13.86,13.87,13.81,13.81,1224000.0,11.1257,11.1338,11.0856,11.0856,1224000.0
2010-03-01 09:30:00,13.92,14.02,13.92,14.0,272000.0,11.1739,11.2542,11.1739,11.2381,272000.0
2010-03-01 10:00:00,13.99,14.08,13.97,14.04,211200.0,11.2301,11.3023,11.214,11.2702,211200.0
2010-03-01 10:30:00,14.03,14.07,14.02,14.06,341200.0,11.2622,11.2943,11.2542,11.2863,341200.0
2010-03-01 11:00:00,14.06,14.09,14.06,14.06,224400.0,11.2863,11.3103,11.2863,11.2863,224400.0
2010-03-01 11:30:00,14.06,14.08,14.05,14.07,267200.0,11.2863,11.3023,11.2782,11.2943,267200.0
2010-03-01 12:00:00,14.08,14.1,14.07,14.09,252000.0,11.3023,11.3184,11.2943,11.3103,252000.0
2010-03-01 12:30:00,14.09,14.09,14.06,14.06,343600.0,11.3103,11.3103,11.2863,11.2863,343600.0
2010-03-01 13:00:00,14.06,14.08,14.06,14.08,258800.0,11.2863,11.3023,11.2863,11.3023,258800.0
2010-03-01 13:30:00,14.08,14.13,14.08,14.13,551200.0,11.3023,11.3425,11.3023,11.3425,551200.0
2010-03-01 14:00:00,14.12,14.13,14.11,14.12,184800.0,11.3344,11.3425,11.3264,11.3344,184800.0
2010-03-01 14:30:00,14.12,14.12,14.07,14.08,338800.0,11.3344,11.3344,11.2943,11.3023,338800.0
2010-03-01 15:00:00,14.08,14.09,14.04,14.08,268400.0,11.3023,11.3103,11.2702,11.3023,268400.0
2010-03-01 15:30:00,14.08,14.12,14.07,14.1,313600.0,11.3023,11.3344,11.2943,11.3184,313600.0
2010-03-02 09:30:00,14.15,14.2,14.14,14.18,464400.0,11.3585,11.3986,11.3505,11.3826,464400.0
2010-03-02 10:00:00,14.18,14.2,14.14,14.18,324000.0,11.3826,11.3986,11.3505,11.3826,324000.0
2010-03-02 10:30:00,14.18,14.23,14.18,14.21,270400.0,11.3826,11.4227,11.3826,11.4067,270400.0
2010-03-02 11:00:00,14.21,14.24,14.21,14.24,334400.0,11.4067,11.4308,11.4067,11.4308,334400.0
2010-03-02 11:30:00,14.24,14.26,14.23,14.26,274000.0,11.4308,11.4468,11.4227,11.4468,274000.0
2010-03-02 12:00:00,14.26,14.26,14.22,14.22,206800.0,11.4468,11.4468,11.4147,11.4147,206800.0
2010-03-02 12:30:00,14.22,14.24,14.21,14.23,108400.0,11.4147,11.4308,11.4067,11.4227,108400.0
2010-03-02 13:00:00,14.23,14.24,14.22,14.24,93200.0,11.4227,11.4308,11.4147,11.4308,93200.0
2010-03-02 13:30:00,14.24,14.28,14.24,14.27,226000.0,11.4308,11.4629,11.4308,11.4548,226000.0
2010-03-02 14:00:00,14.27,14.28,14.24,14.24,449200.0,11.4548,11.4629,11.4308,11.4308,449200.0
2010-03-02 14:30:00,14.24,14.26,14.21,14.22,1204000.0,11.4308,11.4468,11.4067,11.4147,1204000.0
2010-03-02 15:00:00,14.23,14.25,14.21,14.21,340400.0,11.4227,11.4388,11.4067,11.4067,340400.0
2010-03-02 15:30:00,14.21,14.23,14.19,14.22,464000.0,11.4067,11.4227,11.3906,11.4147,464000.0
2010-03-03 09:30:00,14.27,14.3,14.25,14.29,285200.0,11.4548,11.4789,11.4388,11.4709,285200.0
2010-03-03 10:00:00,14.29,14.31,14.26,14.28,473200.0,11.4709,11.4869,11.4468,11.4629,473200.0
2010-03-03 10:30:00,14.28,14.33,14.27,14.33,430400.0,11.4629,11.503,11.4548,11.503,430400.0
2010-03-03 11:00:00,14.33,14.37,14.33,14.36,258000.0,11.503,11.5351,11.503,11.5271,258000.0
2010-03-03 11:30:00,14.36,14.36,14.34,14.35,177600.0,11.5271,11.5271,11.511,11.5191,177600.0
2010-03-03 12:00:00,14.35,14.35,14.31,14.32,295600.0,11.5191,11.5191,11.4869,11.495,295600.0
2010-03-03 12:30:00,14.32,14.33,14.28,14.29,185200.0,11.495,11.503,11.4629,11.4709,185200.0
2010-03-03 13:00:00,14.3,14.31,14.29,14.29,148800.0,11.4789,11.4869,11.4709,11.4709,148800.0
2010-03-03 13:30:00,14.29,14.33,14.29,14.33,160800.0,11.4709,11.503,11.4709,11.503,160800.0
2010-03-03 14:00:00,14.33,14.33,14.28,14.29,318400.0,11.503,11.503,11.4629,11.4709,318400.0
2010-03-03 14:30:00,14.29,14.3,14.22,14.23,628000.0,11.4709,11.4789,11.4147,11.4227,628000.0
2010-03-03 15:00:00,14.22,14.26,14.22,14.25,376000.0,11.4147,11.4468,11.4147,11.4388,376000.0
2010-03-03 15:30:00,14.26,14.29,14.25,14.27,558400.0,11.4468,11.4709,11.4388,11.4548,558400.0
2010-03-04 09:30:00,14.29,14.33,14.29,14.32,253200.0,11.4709,11.503,11.4709,11.495,253200.0
2010-03-04 10:00:00,14.31,14.32,14.27,14.29,264000.0,11.4869,11.495,11.4548,11.4709,264000.0
2010-03-04 10:30:00,14.29,14.29,14.23,14.25,402400.0,11.4709,11.4709,11.4227,11.4388,402400.0
2010-03-04 11:00:00,14.26,14.29,14.25,14.27,246800.0,11.4468,11.4709,11.4388,11.4548,246800.0
2010-03-04 11:30:00,14.27,14.29,14.25,14.28,270000.0,11.4548,11.4709,11.4388,11.4629,270000.0
2010-03-04 12:00:00,14.29,14.29,14.26,14.27,230400.0,11.4709,11.4709,11.4468,11.4548,230400.0
2010-03-04 12:30:00,14.27,14.27,14.23,14.27,155200.0,11.4548,11.4548,11.4227,11.4548,155200.0
2010-03-04 13:00:00,14.26,14.28,14.25,14.26,232000.0,11.4468,11.4629,11.4388,11.4468,232000.0
2010-03-04 13:30:00,14.25,14.26,14.24,14.26,367600.0,11.4388,11.4468,11.4308,11.4468,367600.0
2010-03-04 14:00:00,14.26,14.27,14.25,14.26,336400.0,11.4468,11.4548,11.4388,11.4468,336400.0
2010-03-04 14:30:00,14.26,14.28,14.26,14.27,241200.0,11.4468,11.4629,11.4468,11.4548,241200.0
2010-03-04 15:00:00,14.27,14.29,14.25,14.29,151600.0,11.4548,11.4709,11.4388,11.4709,151600.0
2010-03-04 15:30:00,14.3,14.33,14.29,14.31,510000.0,11.4789,11.503,11.4709,11.4869,510000.0
2010-03-05 09:30:00,14.4,14.45,14.35,14.45,385600.0,11.5592,11.5993,11.5191,11.5993,385600.0
2010-03-05 10:00:00,14.45,14.51,14.44,14.51,552800.0,11.5993,11.6475,11.5913,11.6475,552800.0
2010-03-05 10:30:00,14.51,14.52,14.49,14.52,351600.0,11.6475,11.6555,11.6314,11.6555,351600.0
2010-03-05 11:00:00,14.52,14.54,14.52,14.53,184800.0,11.6555,11.6716,11.6555,11.6635,184800.0
2010-03-05 11:30:00,14.53,14.53,14.51,14.52,156400.0,11.6635,11.6635,11.6475,11.6555,156400.0
2010-03-05 12:00:00,14.51,14.53,14.51,14.53,132800.0,11.6475,11.6635,11.6475,11.6635,132800.0
2010-03-05 12:30:00,14.54,14.55,14.53,14.54,100400.0,11.6716,11.6796,11.6635,11.6716,100400.0
2010-03-05 13:00:00,14.54,14.56,14.54,14.55,123600.0,11.6716,11.6876,11.6716,11.6796,123600.0
2010-03-05 13:30:00,14.55,14.56,14.54,14.55,97600.0,11.6796,11.6876,11.6716,11.6796,97600.0
2010-03-05 14:00:00,14.55,14.55,14.53,14.54,130800.0,11.6796,11.6796,11.6635,11.6716,130800.0
2010-03-05 14:30:00,14.54,14.58,14.54,14.57,284000.0,11.6716,11.7037,11.6716,11.6957,284000.0
2010-03-05 15:00:00,14.57,14.6,14.56,14.57,245200.0,11.6957,11.7197,11.6876,11.6957,245200.0
2010-03-05 15:30:00,14.57,14.59,14.56,14.58,1086800.0,11.6957,11.7117,11.6876,11.7037,1086800.0
2010-03-08 09:30:00,14.6,14.66,14.58,14.58,407600.0,11.7197,11.7679,11.7037,11.7037,407600.0
2010-03-08 10:00:00,14.58,14.64,14.57,14.63,573600.0,11.7037,11.7518,11.6957,11.7438,573600.0
2010-03-08 10:30:00,14.63,14.64,14.6,14.62,215200.0,11.7438,11.7518,11.7197,11.7358,215200.0
2010-03-08 11:00:00,14.63,14.63,14.6,14.6,321200.0,11.7438,11.7438,11.7197,11.7197,321200.0
2010-03-08 11:30:00,14.6,14.62,14.59,14.61,814400.0,11.7197,11.7358,11.7117,11.7278,814400.0
2010-03-08 12:00:00,14.61,14.63,14.6,14.62,475600.0,11.7278,11.7438,11.7197,11.7358,475600.0
2010-03-08 12:30:00,14.62,14.63,14.6,14.62,136400.0,11.7358,11.7438,11.7197,11.7358,136400.0
2010-03-08 13:00:00,14.62,14.64,14.62,14.63,161600.0,11.7358,11.7518,11.7358,11.7438,161600.0
2010-03-08 13:30:00,14.63,14.65,14.63,14.65,160400.0,11.7438,11.7599,11.7438,11.7599,160400.0
2010-03-08 14:00:00,14.65,14.65,14.64,14.65,84000.0,11.7599,11.7599,11.7518,11.7599,84000.0
2010-03-08 14:30:00,14.65,14.65,14.63,14.63,196800.0,11.7599,11.7599,11.7438,11.7438,196800.0
2010-03-08 15:00:00,14.63,14.64,14.62,14.63,214800.0,11.7438,11.7518,11.7358,11.7438,214800.0
2010-03-08 15:30:00,14.63,14.63,14.62,14.62,339600.0,11.7438,11.7438,11.7358,11.7358,339600.0
2010-03-09 09:30:00,14.58,14.65,14.58,14.64,183200.0,11.7037,11.7599,11.7037,11.7518,183200.0
2010-03-09 10:00:00,14.64,14.69,14.63,14.68,156800.0,11.7518,11.792,11.7438,11.784,156800.0
2010-03-09 10:30:00,14.67,14.71,14.67,14.7,204800.0,11.7759,11.808,11.7759,11.8,204800.0
2010-03-09 11:00:00,14.7,14.7,14.66,14.69,318400.0,11.8,11.8,11.7679,11.792,318400.0
2010-03-09 11:30:00,14.69,14.72,14.69,14.71,364800.0,11.792,11.8161,11.792,11.808,364800.0
2010-03-09 12:00:00,14.71,14.77,14.71,14.77,187200.0,11.808,11.8562,11.808,11.8562,187200.0
2010-03-09 12:30:00,14.77,14.77,14.76,14.77,136000.0,11.8562,11.8562,11.8482,11.8562,136000.0
2010-03-09 13:00:00,14.78,14.78,14.76,14.77,117200.0,11.8642,11.8642,11.8482,11.8562,117200.0
2010-03-09 13:30:00,14.77,14.78,14.74,14.74,275200.0,11.8562,11.8642,11.8321,11.8321,275200.0
2010-03-09 14:00:00,14.74,14.76,14.74,14.75,318000.0,11.8321,11.8482,11.8321,11.8401,318000.0
2010-03-09 14:30:00,14.76,14.76,14.69,14.69,144000.0,11.8482,11.8482,11.792,11.792,144000.0
2010-03-09 15:00:00,14.69,14.71,14.61,14.63,310400.0,11.792,11.808,11.7278,11.7438,310400.0
2010-03-09 15:30:00,14.64,14.69,14.63,14.69,539600.0,11.7518,11.792,11.7438,11.792,539600.0
2010-03-10 09:30:00,14.7,14.74,14.69,14.71,748400.0,11.8,11.8321,11.792,11.808,748400.0
2010-03-10 10:00:00,14.72,14.8,14.71,14.8,511600.0,11.8161,11.8803,11.808,11.8803,511600.0
2010-03-10 10:30:00,14.8,14.85,14.8,14.83,251200.0,11.8803,11.9204,11.8803,11.9044,251200.0
2010-03-10 11:00:00,14.83,14.87,14.83,14.84,150400.0,11.9044,11.9365,11.9044,11.9124,150400.0
2010-03-10 11:30:00,14.84,14.86,14.78,14.82,275200.0,11.9124,11.9284,11.8642,11.8963,275200.0
2010-03-10 12:00:00,14.82,14.83,14.72,14.72,255600.0,11.8963,11.9044,11.8161,11.8161,255600.0
2010-03-10 12:30:00,14.72,14.77,14.7,14.77,186000.0,11.8161,11.8562,11.8,11.8562,186000.0
2010-03-10 13:00:00,14.76,14.78,14.73,14.76,126000.0,11.8482,11.8642,11.8241,11.8482,126000.0
2010-03-10 13:30:00,14.76,14.77,14.73,14.74,123600.0,11.8482,11.8562,11.8241,11.8321,123600.0
2010-03-10 14:00:00,14.74,14.79,14.73,14.79,87600.0,11.8321,11.8723,11.8241,11.8723,87600.0
2010-03-10 14:30:00,14.8,14.8,14.76,14.76,242000.0,11.8803,11.8803,11.8482,11.8482,242000.0
2010-03-10 15:00:00,14.77,14.79,14.75,14.75,360400.0,11.8562,11.8723,11.8401,11.8401,360400.0
2010-03-10 15:30:00,14.74,14.8,14.73,14.79,536800.0,11.8321,11.8803,11.8241,11.8723,536800.0
2010-03-11 09:30:00,14.71,14.73,14.66,14.7,284000.0,11.808,11.8241,11.7679,11.8,284000.0
2010-03-11 10:00:00,14.69,14.76,14.69,14.74,676800.0,11.792,11.8482,11.792,11.8321,676800.0
2010-03-11 10:30:00,14.75,14.79,14.73,14.78,470400.0,11.8401,11.8723,11.8241,11.8642,470400.0
2010-03-11 11:00:00,14.78,14.79,14.75,14.75,170000.0,11.8642,11.8723,11.8401,11.8401,170000.0
2010-03-11 11:30:00,14.75,14.76,14.72,14.75,176000.0,11.8401,11.8482,11.8161,11.8401,176000.0
2010-03-11 12:00:00,14.75,14.75,14.71,14.71,392400.0,11.8401,11.8401,11.808,11.808,392400.0
2010-03-11 12:30:00,14.72,14.75,14.71,14.75,138800.0,11.8161,11.8401,11.808,11.8401,138800.0
2010-03-11 13:00:00,14.75,14.77,14.74,14.76,70800.0,11.8401,11.8562,11.8321,11.8482,70800.0
2010-03-11 13:30:00,14.76,14.78,14.75,14.75,86400.0,11.8482,11.8642,11.8401,11.8401,86400.0
2010-03-11 14:00:00,14.75,14.76,14.74,14.76,135600.0,11.8401,11.8482,11.8321,11.8482,135600.0
2010-03-11 14:30:00,14.75,14.78,14.75,14.76,59600.0,11.8401,11.8642,11.8401,11.8482,59600.0
2010-03-11 15:00:00,14.77,14.84,14.77,14.81,175200.0,11.8562,11.9124,11.8562,11.8883,175200.0
2010-03-11 15:30:00,14.81,14.85,14.8,14.83,383600.0,11.8883,11.9204,11.8803,11.9044,383600.0
2010-03-12 09:30:00,14.9,14.9,14.81,14.83,412400.0,11.9606,11.9606,11.8883,11.9044,412400.0
2010-03-12 10:00:00,14.82,14.82,14.72,14.76,240000.0,11.8963,11.8963,11.8161,11.8482,240000.0
2010-03-12 10:30:00,14.76,14.79,14.75,14.78,385200.0,11.8482,11.8723,11.8401,11.8642,385200.0
2010-03-12 11:00:00,14.78,14.85,14.77,14.85,278400.0,11.8642,11.9204,11.8562,11.9204,278400.0
2010-03-12 11:30:00,14.85,14.85,14.8,14.81,213600.0,11.9204,11.9204,11.8803,11.8883,213600.0
2010-03-12 12:00:00,14.81,14.82,14.79,14.82,160000.0,11.8883,11.8963,11.8723,11.8963,160000.0
2010-03-12 12:30:00,14.81,14.81,14.77,14.81,246000.0,11.8883,11.8883,11.8562,11.8883,246000.0
2010-03-12 13:00:00,14.81,14.83,14.81,14.82,60800.0,11.8883,11.9044,11.8883,11.8963,60800.0
2010-03-12 13:30:00,14.82,14.84,14.81,14.84,180000.0,11.8963,11.9124,11.8883,11.9124,180000.0
2010-03-12 14:00:00,14.84,14.84,14.81,14.81,84400.0,11.9124,11.9124,11.8883,11.8883,84400.0
2010-03-12 14:30:00,14.81,14.83,14.81,14.81,128000.0,11.8883,11.9044,11.8883,11.8883,128000.0
2010-03-12 15:00:00,14.81,14.81,14.77,14.77,222800.0,11.8883,11.8883,11.8562,11.8562,222800.0
2010-03-12 15:30:00,14.77,14.84,14.77,14.84,503600.0,11.8562,11.9124,11.8562,11.9124,503600.0
2010-03-15 09:30:00,14.86,14.87,14.78,14.78,4852000.0,11.9284,11.9365,11.8642,11.8642,4852000.0
2010-03-15 10:00:00,14.78,14.83,14.77,14.79,1939600.0,11.8642,11.9044,11.8562,11.8723,1939600.0
2010-03-15 10:30:00,14.8,14.8,14.76,14.78,1888400.0,11.8803,11.8803,11.8482,11.8642,1888400.0
2010-03-15 11:00:00,14.78,14.8,14.72,14.73,1258000.0,11.8642,11.8803,11.8161,11.8241,1258000.0
2010-03-15 11:30:00,14.72,14.74,14.71,14.72,251200.0,11.8161,11.8321,11.808,11.8161,251200.0
2010-03-15 12:00:00,14.71,14.74,14.7,14.74,203600.0,11.808,11.8321,11.8,11.8321,203600.0
2010-03-15 12:30:00,14.74,14.76,14.72,14.75,878400.0,11.8321,11.8482,11.8161,11.8401,878400.0
2010-03-15 13:00:00,14.75,14.76,14.74,14.75,890400.0,11.8401,11.8482,11.8321,11.8401,890400.0
2010-03-15 13:30:00,14.75,14.77,14.74,14.74,964800.0,11.8401,11.8562,11.8321,11.8321,964800.0
2010-03-15 14:00:00,14.75,14.75,14.72,14.74,326000.0,11.8401,11.8401,11.8161,11.8321,326000.0
2010-03-15 14:30:00,14.74,14.78,14.72,14.76,298800.0,11.8321,11.8642,11.8161,11.8482,298800.0
2010-03-15 15:00:00,14.76,14.81,14.75,14.8,600800.0,11.8482,11.8883,11.8401,11.8803,600800.0
2010-03-15 15:30:00,14.8,14.84,14.78,14.81,794400.0,11.8803,11.9124,11.8642,11.8883,794400.0
2010-03-16 09:30:00,14.89,14.89,14.78,14.83,1641600.0,11.9525,11.9525,11.8642,11.9044,1641600.0
2010-03-16 10:00:00,14.82,14.85,14.78,14.82,366400.0,11.8963,11.9204,11.8642,11.8963,366400.0
2010-03-16 10:30:00,14.82,14.88,14.81,14.88,214800.0,11.8963,11.9445,11.8883,11.9445,214800.0
2010-03-16 11:00:00,14.88,14.88,14.85,14.87,206800.0,11.9445,11.9445,11.9204,11.9365,206800.0
2010-03-16 11:30:00,14.87,14.88,14.87,14.88,210800.0,11.9365,11.9445,11.9365,11.9445,210800.0
2010-03-16 12:00:00,14.88,14.88,14.86,14.86,241200.0,11.9445,11.9445,11.9284,11.9284,241200.0
2010-03-16 12:30:00,14.86,14.87,14.85,14.85,229200.0,11.9284,11.9365,11.9204,11.9204,229200.0
2010-03-16 13:00:00,14.85,14.86,14.84,14.84,203200.0,11.9204,11.9284,11.9124,11.9124,203200.0
2010-03-16 13:30:00,14.85,14.85,14.84,14.85,148800.0,11.9204,11.9204,11.9124,11.9204,148800.0
2010-03-16 14:00:00,14.85,14.88,14.83,14.87,688000.0,11.9204,11.9445,11.9044,11.9365,688000.0
2010-03-16 14:30:00,14.87,14.87,14.81,14.85,748000.0,11.9365,11.9365,11.8883,11.9204,748000.0
2010-03-16 15:00:00,14.85,14.89,14.84,14.88,305600.0,11.9204,11.9525,11.9124,11.9445,305600.0
2010-03-16 15:30:00,14.88,14.95,14.87,14.94,1023600.0,11.9445,12.0007,11.9365,11.9927,1023600.0
2010-03-17 09:30:00,14.97,15.05,14.96,15.04,610000.0,12.0167,12.081,12.0087,12.0729,610000.0
2010-03-17 10:00:00,15.05,15.05,15.0,15.0,297600.0,12.081,12.081,12.0408,12.0408,297600.0
2010-03-17 10:30:00,15.0,15.03,15.0,15.03,727600.0,12.0408,12.0649,12.0408,12.0649,727600.0
2010-03-17 11:00:00,15.03,15.05,15.02,15.04,314800.0,12.0649,12.081,12.0569,12.0729,314800.0
2010-03-17 11:30:00,15.04,15.05,15.03,15.04,367600.0,12.0729,12.081,12.0649,12.0729,367600.0
2010-03-17 12:00:00,15.04,15.05,15.03,15.04,239200.0,12.0729,12.081,12.0649,12.0729,239200.0
2010-03-17 12:30:00,15.04,15.04,15.03,15.04,282400.0,12.0729,12.0729,12.0649,12.0729,282400.0
2010-03-17 13:00:00,15.04,15.07,15.04,15.06,262800.0,12.0729,12.097,12.0729,12.089,262800.0
2010-03-17 13:30:00,15.06,15.11,15.06,15.1,338000.0,12.089,12.1291,12.089,12.1211,338000.0
2010-03-17 14:00:00,15.1,15.1,15.09,15.1,160000.0,12.1211,12.1211,12.1131,12.1211,160000.0
2010-03-17 14:30:00,15.1,15.1,15.05,15.06,267600.0,12.1211,12.1211,12.081,12.089,267600.0
2010-03-17 15:00:00,15.05,15.07,15.01,15.02,331600.0,12.081,12.097,12.0489,12.0569,331600.0
2010-03-17 15:30:00,15.02,15.06,15.01,15.05,387600.0,12.0569,12.089,12.0489,12.081,387600.0
2010-03-18 09:30:00,15.05,15.06,15.02,15.04,464400.0,12.081,12.089,12.0569,12.0729,464400.0
2010-03-18 10:00:00,15.05,15.07,15.02,15.05,280000.0,12.081,12.097,12.0569,12.081,280000.0
2010-03-18 10:30:00,15.05,15.08,15.03,15.08,175200.0,12.081,12.105,12.0649,12.105,175200.0
2010-03-18 11:00:00,15.08,15.12,15.08,15.09,555600.0,12.105,12.1372,12.105,12.1131,555600.0
2010-03-18 11:30:00,15.09,15.09,15.03,15.03,1041200.0,12.1131,12.1131,12.0649,12.0649,1041200.0
2010-03-18 12:00:00,15.03,15.03,14.99,15.01,374400.0,12.0649,12.0649,12.0328,12.0489,374400.0
2010-03-18 12:30:00,15.02,15.02,14.99,15.0,133200.0,12.0569,12.0569,12.0328,12.0408,133200.0
2010-03-18 13:00:00,15.0,15.03,15.0,15.02,288800.0,12.0408,12.0649,12.0408,12.0569,288800.0
2010-03-18 13:30:00,15.02,15.04,15.0,15.01,328800.0,12.0569,12.0729,12.0408,12.0489,328800.0
2010-03-18 14:00:00,15.01,15.03,15.0,15.02,473200.0,12.0489,12.0649,12.0408,12.0569,473200.0
2010-03-18 14:30:00,15.03,15.05,14.98,14.99,432000.0,12.0649,12.081,12.0248,12.0328,432000.0
2010-03-18 15:00:00,15.0,15.01,14.98,15.0,1816400.0,12.0408,12.0489,12.0248,12.0408,1816400.0
2010-03-18 15:30:00,15.0,15.03,14.99,15.01,1326800.0,12.0408,12.0649,12.0328,12.0489,1326800.0
2010-03-19 09:30:00,15.05,15.06,14.93,14.99,597600.0,12.081,12.089,11.9846,12.0328,597600.0
2010-03-19 10:00:00,14.99,14.99,14.86,14.88,354800.0,12.0328,12.0328,11.9284,11.9445,354800.0
2010-03-19 10:30:00,14.88,14.89,14.85,14.87,216800.0,11.9445,11.9525,11.9204,11.9365,216800.0
2010-03-19 11:00:00,14.87,14.87,14.8,14.8,196000.0,11.9365,11.9365,11.8803,11.8803,196000.0
2010-03-19 11:30:00,14.8,14.86,14.79,14.84,301600.0,11.8803,11.9284,11.8723,11.9124,301600.0
2010-03-19 12:00:00,14.84,14.86,14.83,14.83,362400.0,11.9124,11.9284,11.9044,11.9044,362400.0
2010-03-19 12:30:00,14.82,14.83,14.81,14.81,195600.0,11.8963,11.9044,11.8883,11.8883,195600.0
2010-03-19 13:00:00,14.81,14.84,14.81,14.84,221600.0,11.8883,11.9124,11.8883,11.9124,221600.0
2010-03-19 13:30:00,14.84,14.84,14.82,14.84,250000.0,11.9124,11.9124,11.8963,11.9124,250000.0
2010-03-19 14:00:00,14.84,14.87,14.83,14.87,205600.0,11.9124,11.9365,11.9044,11.9365,205600.0
2010-03-19 14:30:00,14.87,14.87,14.84,14.84,113600.0,11.9365,11.9365,11.9124,11.9124,113600.0
2010-03-19 15:00:00,14.84,14.87,14.83,14.85,157600.0,11.9124,11.9365,11.9044,11.9204,157600.0
2010-03-19 15:30:00,14.85,14.87,14.8,14.85,876000.0,11.9204,11.9365,11.8803,11.9204,876000.0
2010-03-22 09:30:00,14.75,14.88,14.72,14.87,888000.0,11.8401,11.9445,11.8161,11.9365,888000.0
2010-03-22 10:00:00,14.87,14.94,14.84,14.94,348800.0,11.9365,11.9927,11.9124,11.9927,348800.0
2010-03-22 10:30:00,14.94,14.99,14.93,14.97,414000.0,11.9927,12.0328,11.9846,12.0167,414000.0
2010-03-22 11:00:00,14.97,15.0,14.97,14.97,283600.0,12.0167,12.0408,12.0167,12.0167,283600.0
2010-03-22 11:30:00,14.97,14.99,14.96,14.99,247200.0,12.0167,12.0328,12.0087,12.0328,247200.0
2010-03-22 12:00:00,14.99,14.99,14.96,14.99,352400.0,12.0328,12.0328,12.0087,12.0328,352400.0
2010-03-22 12:30:00,14.99,15.02,14.99,15.02,172000.0,12.0328,12.0569,12.0328,12.0569,172000.0
2010-03-22 13:00:00,15.02,15.06,15.02,15.04,233200.0,12.0569,12.089,12.0569,12.0729,233200.0
2010-03-22 13:30:00,15.03,15.05,15.02,15.03,167200.0,12.0649,12.081,12.0569,12.0649,167200.0
2010-03-22 14:00:00,15.02,15.05,15.0,15.05,292000.0,12.0569,12.081,12.0408,12.081,292000.0
2010-03-22 14:30:00,15.05,15.1,15.05,15.06,346000.0,12.081,12.1211,12.081,12.089,346000.0
2010-03-22 15:00:00,15.06,15.08,15.04,15.06,206000.0,12.089,12.105,12.0729,12.089,206000.0
2010-03-22 15:30:00,15.06,15.08,15.04,15.07,313200.0,12.089,12.105,12.0729,12.097,313200.0
2010-03-23 09:30:00,15.09,15.1,15.03,15.08,548000.0,12.1131,12.1211,12.0649,12.105,548000.0
2010-03-23 10:00:00,15.08,15.12,15.04,15.1,434000.0,12.105,12.1372,12.0729,12.1211,434000.0
2010-03-23 10:30:00,15.1,15.1,15.03,15.03,219200.0,12.1211,12.1211,12.0649,12.0649,219200.0
2010-03-23 11:00:00,15.03,15.04,14.99,15.04,175600.0,12.0649,12.0729,12.0328,12.0729,175600.0
2010-03-23 11:30:00,15.04,15.07,15.01,15.07,316000.0,12.0729,12.097,12.0489,12.097,316000.0
2010-03-23 12:00:00,15.07,15.1,15.07,15.09,121600.0,12.097,12.1211,12.097,12.1131,121600.0
2010-03-23 12:30:00,15.1,15.1,15.08,15.09,124800.0,12.1211,12.1211,12.105,12.1131,124800.0
2010-03-23 13:00:00,15.09,15.13,15.08,15.13,512000.0,12.1131,12.1452,12.105,12.1452,512000.0
2010-03-23 13:30:00,15.13,15.13,15.1,15.1,116400.0,12.1452,12.1452,12.1211,12.1211,116400.0
2010-03-23 14:00:00,15.1,15.15,15.1,15.15,71600.0,12.1211,12.1612,12.1211,12.1612,71600.0
2010-03-23 14:30:00,15.15,15.15,15.13,15.15,270400.0,12.1612,12.1612,12.1452,12.1612,270400.0
2010-03-23 15:00:00,15.15,15.25,15.14,15.24,412000.0,12.1612,12.2415,12.1532,12.2335,412000.0
2010-03-23 15:30:00,15.24,15.24,15.22,15.24,352400.0,12.2335,12.2335,12.2174,12.2335,352400.0
2010-03-24 09:30:00,15.17,15.19,15.13,15.15,556000.0,12.1773,12.1933,12.1452,12.1612,556000.0
2010-03-24 10:00:00,15.15,15.2,15.12,15.15,294800.0,12.1612,12.2014,12.1372,12.1612,294800.0
2010-03-24 10:30:00,15.15,15.19,15.14,15.14,442400.0,12.1612,12.1933,12.1532,12.1532,442400.0
2010-03-24 11:00:00,15.14,15.16,15.1,15.13,395200.0,12.1532,12.1693,12.1211,12.1452,395200.0
2010-03-24 11:30:00,15.12,15.15,15.11,15.15,257600.0,12.1372,12.1612,12.1291,12.1612,257600.0
2010-03-24 12:00:00,15.15,15.16,15.13,15.14,178000.0,12.1612,12.1693,12.1452,12.1532,178000.0
2010-03-24 12:30:00,15.14,15.16,15.14,15.14,234000.0,12.1532,12.1693,12.1532,12.1532,234000.0
2010-03-24 13:00:00,15.14,15.14,15.11,15.11,352800.0,12.1532,12.1532,12.1291,12.1291,352800.0
2010-03-24 13:30:00,15.11,15.14,15.09,15.12,908000.0,12.1291,12.1532,12.1131,12.1372,908000.0
2010-03-24 14:00:00,15.13,15.13,15.11,15.11,634000.0,12.1452,12.1452,12.1291,12.1291,634000.0
2010-03-24 14:30:00,15.11,15.12,15.08,15.09,512000.0,12.1291,12.1372,12.105,12.1131,512000.0
2010-03-24 15:00:00,15.09,15.11,15.06,15.07,410800.0,12.1131,12.1291,12.089,12.097,410800.0
2010-03-24 15:30:00,15.08,15.11,15.03,15.04,707600.0,12.105,12.1291,12.0649,12.0729,707600.0
2010-03-25 09:30:00,15.15,15.15,15.07,15.12,677600.0,12.187,12.187,12.1226,12.1628,677600.0
2010-03-25 10:00:00,15.11,15.12,15.05,15.06,258000.0,12.1548,12.1628,12.1065,12.1146,258000.0
2010-03-25 10:30:00,15.07,15.11,15.06,15.09,344000.0,12.1226,12.1548,12.1146,12.1387,344000.0
2010-03-25 11:00:00,15.1,15.19,15.1,15.18,873200.0,12.1468,12.2192,12.1468,12.2111,873200.0
2010-03-25 11:30:00,15.19,15.22,15.19,15.21,673600.0,12.2192,12.2433,12.2192,12.2352,673600.0
2010-03-25 12:00:00,15.2,15.2,15.16,15.18,282400.0,12.2272,12.2272,12.195,12.2111,282400.0
2010-03-25 12:30:00,15.19,15.23,15.19,15.21,292000.0,12.2192,12.2513,12.2192,12.2352,292000.0
2010-03-25 13:00:00,15.21,15.22,15.19,15.22,250000.0,12.2352,12.2433,12.2192,12.2433,250000.0
2010-03-25 13:30:00,15.21,15.21,15.12,15.13,480800.0,12.2352,12.2352,12.1628,12.1709,480800.0
2010-03-25 14:00:00,15.13,15.15,15.07,15.07,242000.0,12.1709,12.187,12.1226,12.1226,242000.0
2010-03-25 14:30:00,15.07,15.11,15.05,15.06,289200.0,12.1226,12.1548,12.1065,12.1146,289200.0
2010-03-25 15:00:00,15.06,15.12,15.06,15.07,184800.0,12.1146,12.1628,12.1146,12.1226,184800.0
2010-03-25 15:30:00,15.07,15.08,14.91,14.92,707200.0,12.1226,12.1307,11.9939,12.002,707200.0
2010-03-26 09:30:00,14.99,15.03,14.94,14.99,644400.0,12.0583,12.0905,12.0181,12.0583,644400.0
2010-03-26 10:00:00,14.99,15.06,14.98,15.05,741600.0,12.0583,12.1146,12.0502,12.1065,741600.0
2010-03-26 10:30:00,15.06,15.07,15.0,15.01,371200.0,12.1146,12.1226,12.0663,12.0744,371200.0
2010-03-26 11:00:00,15.01,15.05,15.01,15.04,428000.0,12.0744,12.1065,12.0744,12.0985,428000.0
2010-03-26 11:30:00,15.04,15.05,15.01,15.01,186800.0,12.0985,12.1065,12.0744,12.0744,186800.0
2010-03-26 12:00:00,15.01,15.03,14.94,14.94,442400.0,12.0744,12.0905,12.0181,12.0181,442400.0
2010-03-26 12:30:00,14.94,14.96,14.89,14.92,515600.0,12.0181,12.0341,11.9778,12.002,515600.0
2010-03-26 13:00:00,14.91,14.92,14.85,14.88,317600.0,11.9939,12.002,11.9457,11.9698,317600.0
2010-03-26 13:30:00,14.88,14.94,14.88,14.91,312800.0,11.9698,12.0181,11.9698,11.9939,312800.0
2010-03-26 14:00:00,14.91,14.95,14.87,14.94,367200.0,11.9939,12.0261,11.9617,12.0181,367200.0
2010-03-26 14:30:00,14.94,14.96,14.89,14.89,325200.0,12.0181,12.0341,11.9778,11.9778,325200.0
2010-03-26 15:00:00,14.89,14.9,14.86,14.9,609200.0,11.9778,11.9859,11.9537,11.9859,609200.0
2010-03-26 15:30:00,14.9,14.92,14.88,14.9,718800.0,11.9859,12.002,11.9698,11.9859,718800.0
2010-03-29 09:30:00,14.97,15.01,14.94,14.95,410800.0,12.0422,12.0744,12.0181,12.0261,410800.0
2010-03-29 10:00:00,14.95,15.01,14.93,14.95,469200.0,12.0261,12.0744,12.01,12.0261,469200.0
2010-03-29 10:30:00,14.95,15.01,14.93,15.01,243600.0,12.0261,12.0744,12.01,12.0744,243600.0
2010-03-29 11:00:00,15.01,15.03,14.97,14.99,158400.0,12.0744,12.0905,12.0422,12.0583,158400.0
2010-03-29 11:30:00,14.99,14.99,14.96,14.98,194000.0,12.0583,12.0583,12.0341,12.0502,194000.0
2010-03-29 12:00:00,14.98,14.99,14.96,14.97,193600.0,12.0502,12.0583,12.0341,12.0422,193600.0
2010-03-29 12:30:00,14.97,14.97,14.94,14.94,278800.0,12.0422,12.0422,12.0181,12.0181,278800.0
2010-03-29 13:00:00,14.94,14.98,14.94,14.96,206000.0,12.0181,12.0502,12.0181,12.0341,206000.0
2010-03-29 13:30:00,14.97,14.98,14.94,14.96,291200.0,12.0422,12.0502,12.0181,12.0341,291200.0
2010-03-29 14:00:00,14.95,14.96,14.89,14.9,316800.0,12.0261,12.0341,11.9778,11.9859,316800.0
2010-03-29 14:30:00,14.9,14.93,14.9,14.93,244800.0,11.9859,12.01,11.9859,12.01,244800.0
2010-03-29 15:00:00,14.93,14.96,14.93,14.95,364400.0,12.01,12.0341,12.01,12.0261,364400.0
2010-03-29 15:30:00,14.95,14.97,14.93,14.96,490000.0,12.0261,12.0422,12.01,12.0341,490000.0
2010-03-30 09:30:00,14.99,15.08,14.99,15.06,314400.0,12.0583,12.1307,12.0583,12.1146,314400.0
2010-03-30 10:00:00,15.06,15.08,15.02,15.04,396400.0,12.1146,12.1307,12.0824,12.0985,396400.0
2010-03-30 10:30:00,15.04,15.07,15.03,15.05,284800.0,12.0985,12.1226,12.0905,12.1065,284800.0
2010-03-30 11:00:00,15.04,15.04,14.9,14.93,584000.0,12.0985,12.0985,11.9859,12.01,584000.0
2010-03-30 11:30:00,14.93,14.96,14.91,14.94,135200.0,12.01,12.0341,11.9939,12.0181,135200.0
2010-03-30 12:00:00,14.95,14.96,14.92,14.95,440400.0,12.0261,12.0341,12.002,12.0261,440400.0
2010-03-30 12:30:00,14.96,14.97,14.95,14.96,316800.0,12.0341,12.0422,12.0261,12.0341,316800.0
2010-03-30 13:00:00,14.96,14.96,14.91,14.93,269200.0,12.0341,12.0341,11.9939,12.01,269200.0
2010-03-30 13:30:00,14.92,14.97,14.92,14.96,128400.0,12.002,12.0422,12.002,12.0341,128400.0
2010-03-30 14:00:00,14.96,14.97,14.95,14.96,436000.0,12.0341,12.0422,12.0261,12.0341,436000.0
2010-03-30 14:30:00,14.96,15.04,14.96,15.02,236000.0,12.0341,12.0985,12.0341,12.0824,236000.0
2010-03-30 15:00:00,15.03,15.03,14.99,15.02,183200.0,12.0905,12.0905,12.0583,12.0824,183200.0
2010-03-30 15:30:00,15.02,15.03,14.99,15.02,591200.0,12.0824,12.0905,12.0583,12.0824,591200.0
2010-03-31 09:30:00,14.96,15.03,14.95,14.99,476400.0,12.0341,12.0905,12.0261,12.0583,476400.0
2010-03-31 10:00:00,14.99,15.08,14.99,15.07,248400.0,12.0583,12.1307,12.0583,12.1226,248400.0
2010-03-31 10:30:00,15.07,15.08,15.04,15.06,208400.0,12.1226,12.1307,12.0985,12.1146,208400.0
2010-03-31 11:00:00,15.06,15.06,15.04,15.05,178400.0,12.1146,12.1146,12.0985,12.1065,178400.0
2010-03-31 11:30:00,15.05,15.09,15.05,15.07,164000.0,12.1065,12.1387,12.1065,12.1226,164000.0
2010-03-31 12:00:00,15.07,15.08,15.05,15.06,149200.0,12.1226,12.1307,12.1065,12.1146,149200.0
2010-03-31 12:30:00,15.06,15.08,15.04,15.05,109200.0,12.1146,12.1307,12.0985,12.1065,109200.0
2010-03-31 13:00:00,15.05,15.08,15.04,15.08,226400.0,12.1065,12.1307,12.0985,12.1307,226400.0
2010-03-31 13:30:00,15.08,15.08,15.07,15.08,124800.0,12.1307,12.1307,12.1226,12.1307,124800.0
2010-03-31 14:00:00,15.08,15.11,15.08,15.09,166400.0,12.1307,12.1548,12.1307,12.1387,166400.0
2010-03-31 14:30:00,15.09,15.1,14.98,15.0,314000.0,12.1387,12.1468,12.0502,12.0663,314000.0
2010-03-31 15:00:00,15.0,15.0,14.96,14.99,162400.0,12.0663,12.0663,12.0341,12.0583,162400.0
2010-03-31 15:30:00,14.99,14.99,14.86,14.87,812800.0,12.0583,12.0583,11.9537,11.9617,812800.0
2010-04-01 09:30:00,14.97,15.06,14.97,15.03,656400.0,12.0422,12.1146,12.0422,12.0905,656400.0
2010-04-01 10:00:00,15.03,15.05,14.98,14.99,386000.0,12.0905,12.1065,12.0502,12.0583,386000.0
2010-04-01 10:30:00,15.0,15.03,14.99,15.0,150000.0,12.0663,12.0905,12.0583,12.0663,150000.0
2010-04-01 11:00:00,15.0,15.01,14.97,15.0,382400.0,12.0663,12.0744,12.0422,12.0663,382400.0
2010-04-01 11:30:00,15.01,15.01,15.0,15.01,137600.0,12.0744,12.0744,12.0663,12.0744,137600.0
2010-04-01 12:00:00,15.01,15.01,14.98,14.98,140800.0,12.0744,12.0744,12.0502,12.0502,140800.0
2010-04-01 12:30:00,14.98,14.99,14.97,14.97,107200.0,12.0502,12.0583,12.0422,12.0422,107200.0
2010-04-01 13:00:00,14.97,14.97,14.96,14.97,275600.0,12.0422,12.0422,12.0341,12.0422,275600.0
2010-04-01 13:30:00,14.97,14.97,14.9,14.91,400000.0,12.0422,12.0422,11.9859,11.9939,400000.0
2010-04-01 14:00:00,14.91,14.94,14.9,14.91,315200.0,11.9939,12.0181,11.9859,11.9939,315200.0
2010-04-01 14:30:00,14.91,14.93,14.86,14.92,227600.0,11.9939,12.01,11.9537,12.002,227600.0
2010-04-01 15:00:00,14.92,14.95,14.9,14.93,497200.0,12.002,12.0261,11.9859,12.01,497200.0
2010-04-01 15:30:00,14.93,15.02,14.93,15.02,506000.0,12.01,12.0824,12.01,12.0824,506000.0
2010-04-05 09:30:00,15.06,15.17,15.01,15.14,638400.0,12.1146,12.2031,12.0744,12.1789,638400.0
2010-04-05 10:00:00,15.15,15.21,15.14,15.2,328400.0,12.187,12.2352,12.1789,12.2272,328400.0
2010-04-05 10:30:00,15.2,15.23,15.19,15.22,277200.0,12.2272,12.2513,12.2192,12.2433,277200.0
2010-04-05 11:00:00,15.22,15.24,15.21,15.23,210000.0,12.2433,12.2594,12.2352,12.2513,210000.0
2010-04-05 11:30:00,15.23,15.23,15.2,15.21,234400.0,12.2513,12.2513,12.2272,12.2352,234400.0
2010-04-05 12:00:00,15.21,15.22,15.19,15.21,114800.0,12.2352,12.2433,12.2192,12.2352,114800.0
2010-04-05 12:30:00,15.21,15.22,15.21,15.21,138000.0,12.2352,12.2433,12.2352,12.2352,138000.0
2010-04-05 13:00:00,15.21,15.22,15.2,15.22,203600.0,12.2352,12.2433,12.2272,12.2433,203600.0
2010-04-05 13:30:00,15.22,15.22,15.2,15.21,359600.0,12.2433,12.2433,12.2272,12.2352,359600.0
2010-04-05 14:00:00,15.21,15.23,15.2,15.23,170000.0,12.2352,12.2513,12.2272,12.2513,170000.0
2010-04-05 14:30:00,15.23,15.24,15.21,15.21,338400.0,12.2513,12.2594,12.2352,12.2352,338400.0
2010-04-05 15:00:00,15.22,15.22,15.19,15.21,235200.0,12.2433,12.2433,12.2192,12.2352,235200.0
2010-04-05 15:30:00,15.21,15.29,15.2,15.29,472800.0,12.2352,12.2996,12.2272,12.2996,472800.0
2010-04-06 09:30:00,15.22,15.26,15.19,15.26,324400.0,12.2433,12.2755,12.2192,12.2755,324400.0
2010-04-06 10:00:00,15.25,15.31,15.24,15.3,215200.0,12.2674,12.3157,12.2594,12.3076,215200.0
2010-04-06 10:30:00,15.31,15.32,15.29,15.31,351200.0,12.3157,12.3237,12.2996,12.3157,351200.0
2010-04-06 11:00:00,15.31,15.34,15.3,15.34,314000.0,12.3157,12.3398,12.3076,12.3398,314000.0
2010-04-06 11:30:00,15.33,15.35,15.31,15.33,222800.0,12.3318,12.3479,12.3157,12.3318,222800.0
2010-04-06 12:00:00,15.33,15.34,15.32,15.33,95200.0,12.3318,12.3398,12.3237,12.3318,95200.0
2010-04-06 12:30:00,15.33,15.33,15.31,15.33,86400.0,12.3318,12.3318,12.3157,12.3318,86400.0
2010-04-06 13:00:00,15.34,15.34,15.33,15.34,1080000.0,12.3398,12.3398,12.3318,12.3398,1080000.0
2010-04-06 13:30:00,15.34,15.34,15.33,15.33,318000.0,12.3398,12.3398,12.3318,12.3318,318000.0
2010-04-06 14:00:00,15.33,15.4,15.33,15.39,345600.0,12.3318,12.3881,12.3318,12.38,345600.0
2010-04-06 14:30:00,15.39,15.4,15.38,15.39,125600.0,12.38,12.3881,12.372,12.38,125600.0
2010-04-06 15:00:00,15.39,15.4,15.35,15.36,260000.0,12.38,12.3881,12.3479,12.3559,260000.0
2010-04-06 15:30:00,15.35,15.37,15.35,15.37,166800.0,12.3479,12.364,12.3479,12.364,166800.0
2010-04-07 09:30:00,15.35,15.38,15.31,15.35,416400.0,12.3479,12.372,12.3157,12.3479,416400.0
2010-04-07 10:00:00,15.36,15.38,15.33,15.36,160800.0,12.3559,12.372,12.3318,12.3559,160800.0
2010-04-07 10:30:00,15.36,15.38,15.29,15.32,184400.0,12.3559,12.372,12.2996,12.3237,184400.0
2010-04-07 11:00:00,15.32,15.37,15.29,15.37,363200.0,12.3237,12.364,12.2996,12.364,363200.0
2010-04-07 11:30:00,15.37,15.37,15.33,15.35,150400.0,12.364,12.364,12.3318,12.3479,150400.0
2010-04-07 12:00:00,15.35,15.35,15.33,15.33,81200.0,12.3479,12.3479,12.3318,12.3318,81200.0
2010-04-07 12:30:00,15.33,15.35,15.33,15.34,52400.0,12.3318,12.3479,12.3318,12.3398,52400.0
2010-04-07 13:00:00,15.35,15.4,15.35,15.39,121600.0,12.3479,12.3881,12.3479,12.38,121600.0
2010-04-07 13:30:00,15.4,15.4,15.36,15.38,108400.0,12.3881,12.3881,12.3559,12.372,108400.0
2010-04-07 14:00:00,15.39,15.39,15.34,15.34,188400.0,12.38,12.38,12.3398,12.3398,188400.0
2010-04-07 14:30:00,15.34,15.35,15.31,15.33,219200.0,12.3398,12.3479,12.3157,12.3318,219200.0
2010-04-07 15:00:00,15.31,15.32,15.22,15.28,472000.0,12.3157,12.3237,12.2433,12.2916,472000.0
2010-04-07 15:30:00,15.27,15.33,15.24,15.32,588400.0,12.2835,12.3318,12.2594,12.3237,588400.0
2010-04-08 09:30:00,15.28,15.28,15.15,15.17,530400.0,12.2916,12.2916,12.187,12.2031,530400.0
2010-04-08 10:00:00,15.17,15.22,15.15,15.22,649200.0,12.2031,12.2433,12.187,12.2433,649200.0
2010-04-08 10:30:00,15.22,15.24,15.21,15.22,188000.0,12.2433,12.2594,12.2352,12.2433,188000.0
2010-04-08 11:00:00,15.22,15.25,15.22,15.22,198400.0,12.2433,12.2674,12.2433,12.2433,198400.0
2010-04-08 11:30:00,15.22,15.27,15.22,15.27,216400.0,12.2433,12.2835,12.2433,12.2835,216400.0
2010-04-08 12:00:00,15.26,15.29,15.25,15.28,192800.0,12.2755,12.2996,12.2674,12.2916,192800.0
2010-04-08 12:30:00,15.28,15.29,15.27,15.29,244400.0,12.2916,12.2996,12.2835,12.2996,244400.0
2010-04-08 13:00:00,15.3,15.32,15.28,15.29,178800.0,12.3076,12.3237,12.2916,12.2996,178800.0
2010-04-08 13:30:00,15.29,15.31,15.27,15.28,218800.0,12.2996,12.3157,12.2835,12.2916,218800.0
2010-04-08 14:00:00,15.28,15.34,15.28,15.33,340000.0,12.2916,12.3398,12.2916,12.3318,340000.0
2010-04-08 14:30:00,15.33,15.36,15.31,15.34,175200.0,12.3318,12.3559,12.3157,12.3398,175200.0
2010-04-08 15:00:00,15.34,15.35,15.31,15.31,269600.0,12.3398,12.3479,12.3157,12.3157,269600.0
2010-04-08 15:30:00,15.31,15.34,15.3,15.3,581600.0,12.3157,12.3398,12.3076,12.3076,581600.0
2010-04-09 09:30:00,15.3,15.31,15.2,15.29,830000.0,12.3076,12.3157,12.2272,12.2996,830000.0
2010-04-09 10:00:00,15.29,15.32,15.27,15.27,248800.0,12.2996,12.3237,12.2835,12.2835,248800.0
2010-04-09 10:30:00,15.27,15.34,15.27,15.3,486800.0,12.2835,12.3398,12.2835,12.3076,486800.0
2010-04-09 11:00:00,15.3,15.34,15.3,15.34,168800.0,12.3076,12.3398,12.3076,12.3398,168800.0
2010-04-09 11:30:00,15.34,15.35,15.31,15.33,152000.0,12.3398,12.3479,12.3157,12.3318,152000.0
2010-04-09 12:00:00,15.34,15.36,15.33,15.35,83200.0,12.3398,12.3559,12.3318,12.3479,83200.0
2010-04-09 12:30:00,15.35,15.35,15.33,15.33,88800.0,12.3479,12.3479,12.3318,12.3318,88800.0
2010-04-09 13:00:00,15.33,15.34,15.31,15.34,91200.0,12.3318,12.3398,12.3157,12.3398,91200.0
2010-04-09 13:30:00,15.34,15.35,15.31,15.32,81200.0,12.3398,12.3479,12.3157,12.3237,81200.0
2010-04-09 14:00:00,15.31,15.34,15.3,15.33,149200.0,12.3157,12.3398,12.3076,12.3318,149200.0
2010-04-09 14:30:00,15.33,15.36,15.33,15.34,150400.0,12.3318,12.3559,12.3318,12.3398,150400.0
2010-04-09 15:00:00,15.35,15.35,15.33,15.35,159200.0,12.3479,12.3479,12.3318,12.3479,159200.0
2010-04-09 15:30:00,15.35,15.38,15.34,15.38,515600.0,12.3479,12.372,12.3398,12.372,515600.0
2010-04-12 09:30:00,15.39,15.4,15.34,15.34,441200.0,12.38,12.3881,12.3398,12.3398,441200.0
2010-04-12 10:00:00,15.33,15.4,15.33,15.39,287200.0,12.3318,12.3881,12.3318,12.38,287200.0
2010-04-12 10:30:00,15.39,15.39,15.36,15.39,232400.0,12.38,12.38,12.3559,12.38,232400.0
2010-04-12 11:00:00,15.39,15.41,15.38,15.39,172000.0,12.38,12.3961,12.372,12.38,172000.0
2010-04-12 11:30:00,15.39,15.42,15.38,15.41,114400.0,12.38,12.4042,12.372,12.3961,114400.0
2010-04-12 12:00:00,15.42,15.42,15.4,15.42,122800.0,12.4042,12.4042,12.3881,12.4042,122800.0
2010-04-12 12:30:00,15.42,15.44,15.42,15.44,72800.0,12.4042,12.4203,12.4042,12.4203,72800.0
2010-04-12 13:00:00,15.44,15.46,15.44,15.45,158800.0,12.4203,12.4364,12.4203,12.4283,158800.0
2010-04-12 13:30:00,15.44,15.46,15.43,15.43,173600.0,12.4203,12.4364,12.4122,12.4122,173600.0
2010-04-12 14:00:00,15.43,15.43,15.4,15.42,194000.0,12.4122,12.4122,12.3881,12.4042,194000.0
2010-04-12 14:30:00,15.42,15.43,15.4,15.42,197200.0,12.4042,12.4122,12.3881,12.4042,197200.0
2010-04-12 15:00:00,15.43,15.44,15.39,15.4,270800.0,12.4122,12.4203,12.38,12.3881,270800.0
2010-04-12 15:30:00,15.4,15.44,15.38,15.44,814800.0,12.3881,12.4203,12.372,12.4203,814800.0
2010-04-13 09:30:00,15.4,15.42,15.37,15.4,318800.0,12.3881,12.4042,12.364,12.3881,318800.0
2010-04-13 10:00:00,15.39,15.4,15.31,15.33,572800.0,12.38,12.3881,12.3157,12.3318,572800.0
2010-04-13 10:30:00,15.33,15.35,15.31,15.35,205600.0,12.3318,12.3479,12.3157,12.3479,205600.0
2010-04-13 11:00:00,15.35,15.4,15.34,15.39,235200.0,12.3479,12.3881,12.3398,12.38,235200.0
2010-04-13 11:30:00,15.39,15.4,15.38,15.39,179200.0,12.38,12.3881,12.372,12.38,179200.0
2010-04-13 12:00:00,15.39,15.41,15.38,15.4,340400.0,12.38,12.3961,12.372,12.3881,340400.0
2010-04-13 12:30:00,15.4,15.42,15.39,15.41,188000.0,12.3881,12.4042,12.38,12.3961,188000.0
2010-04-13 13:00:00,15.41,15.43,15.4,15.42,210400.0,12.3961,12.4122,12.3881,12.4042,210400.0
2010-04-13 13:30:00,15.42,15.46,15.41,15.45,215200.0,12.4042,12.4364,12.3961,12.4283,215200.0
2010-04-13 14:00:00,15.45,15.46,15.43,15.43,178800.0,12.4283,12.4364,12.4122,12.4122,178800.0
2010-04-13 14:30:00,15.43,15.46,15.43,15.43,184400.0,12.4122,12.4364,12.4122,12.4122,184400.0
2010-04-13 15:00:00,15.43,15.47,15.42,15.46,268800.0,12.4122,12.4444,12.4042,12.4364,268800.0
2010-04-13 15:30:00,15.46,15.48,15.46,15.47,383200.0,12.4364,12.4524,12.4364,12.4444,383200.0
2010-04-14 09:30:00,15.55,15.6,15.54,15.58,733200.0,12.5088,12.549,12.5007,12.5329,733200.0
2010-04-14 10:00:00,15.58,15.59,15.54,15.58,368400.0,12.5329,12.5409,12.5007,12.5329,368400.0
2010-04-14 10:30:00,15.58,15.63,15.56,15.62,258800.0,12.5329,12.5731,12.5168,12.5651,258800.0
2010-04-14 11:00:00,15.62,15.65,15.61,15.65,347200.0,12.5651,12.5892,12.557,12.5892,347200.0
2010-04-14 11:30:00,15.65,15.65,15.63,15.65,266000.0,12.5892,12.5892,12.5731,12.5892,266000.0
2010-04-14 12:00:00,15.65,15.67,15.64,15.67,296400.0,12.5892,12.6053,12.5811,12.6053,296400.0
2010-04-14 12:30:00,15.67,15.7,15.67,15.69,253200.0,12.6053,12.6294,12.6053,12.6214,253200.0
2010-04-14 13:00:00,15.69,15.72,15.69,15.72,346800.0,12.6214,12.6455,12.6214,12.6455,346800.0
2010-04-14 13:30:00,15.72,15.72,15.68,15.68,315600.0,12.6455,12.6455,12.6133,12.6133,315600.0
2010-04-14 14:00:00,15.68,15.72,15.68,15.72,660800.0,12.6133,12.6455,12.6133,12.6455,660800.0
2010-04-14 14:30:00,15.72,15.76,15.71,15.74,337600.0,12.6455,12.6777,12.6375,12.6616,337600.0
2010-04-14 15:00:00,15.74,15.75,15.72,15.75,374000.0,12.6616,12.6696,12.6455,12.6696,374000.0
2010-04-14 15:30:00,15.75,15.79,15.75,15.79,333600.0,12.6696,12.7018,12.6696,12.7018,333600.0
2010-04-15 09:30:00,15.77,15.79,15.77,15.78,679200.0,12.6857,12.7018,12.6857,12.6938,679200.0
2010-04-15 10:00:00,15.79,15.84,15.77,15.82,381600.0,12.7018,12.742,12.6857,12.7259,381600.0
2010-04-15 10:30:00,15.82,15.86,15.81,15.84,373200.0,12.7259,12.7581,12.7179,12.742,373200.0
2010-04-15 11:00:00,15.84,15.85,15.79,15.79,458000.0,12.742,12.7501,12.7018,12.7018,458000.0
2010-04-15 11:30:00,15.79,15.82,15.76,15.77,348000.0,12.7018,12.7259,12.6777,12.6857,348000.0
2010-04-15 12:00:00,15.77,15.79,15.76,15.78,402800.0,12.6857,12.7018,12.6777,12.6938,402800.0
2010-04-15 12:30:00,15.78,15.82,15.78,15.82,197200.0,12.6938,12.7259,12.6938,12.7259,197200.0
2010-04-15 13:00:00,15.82,15.84,15.81,15.84,310800.0,12.7259,12.742,12.7179,12.742,310800.0
2010-04-15 13:30:00,15.84,15.84,15.81,15.82,326400.0,12.742,12.742,12.7179,12.7259,326400.0
2010-04-15 14:00:00,15.82,15.84,15.81,15.84,308800.0,12.7259,12.742,12.7179,12.742,308800.0
2010-04-15 14:30:00,15.84,15.85,15.82,15.85,326000.0,12.742,12.7501,12.7259,12.7501,326000.0
2010-04-15 15:00:00,15.85,15.86,15.83,15.83,566400.0,12.7501,12.7581,12.734,12.734,566400.0
2010-04-15 15:30:00,15.83,15.84,15.81,15.82,1076800.0,12.734,12.742,12.7179,12.7259,1076800.0
2010-04-16 09:30:00,15.77,15.85,15.72,15.72,748000.0,12.6857,12.7501,12.6455,12.6455,748000.0
2010-04-16 10:00:00,15.72,15.82,15.72,15.8,223200.0,12.6455,12.7259,12.6455,12.7099,223200.0
2010-04-16 10:30:00,15.8,15.82,15.67,15.72,656400.0,12.7099,12.7259,12.6053,12.6455,656400.0
2010-04-16 11:00:00,15.72,15.75,15.62,15.68,618000.0,12.6455,12.6696,12.5651,12.6133,618000.0
2010-04-16 11:30:00,15.68,15.68,15.57,15.6,438000.0,12.6133,12.6133,12.5248,12.549,438000.0
2010-04-16 12:00:00,15.59,15.62,15.57,15.6,324400.0,12.5409,12.5651,12.5248,12.549,324400.0
2010-04-16 12:30:00,15.6,15.63,15.54,15.63,434000.0,12.549,12.5731,12.5007,12.5731,434000.0
2010-04-16 13:00:00,15.63,15.65,15.6,15.62,356400.0,12.5731,12.5892,12.549,12.5651,356400.0
2010-04-16 13:30:00,15.62,15.62,15.58,15.61,230800.0,12.5651,12.5651,12.5329,12.557,230800.0
2010-04-16 14:00:00,15.61,15.68,15.61,15.67,304000.0,12.557,12.6133,12.557,12.6053,304000.0
2010-04-16 14:30:00,15.67,15.68,15.63,15.63,264800.0,12.6053,12.6133,12.5731,12.5731,264800.0
2010-04-16 15:00:00,15.63,15.66,15.62,15.63,312800.0,12.5731,12.5972,12.5651,12.5731,312800.0
2010-04-16 15:30:00,15.63,15.7,15.61,15.65,587600.0,12.5731,12.6294,12.557,12.5892,587600.0
2010-04-19 09:30:00,15.55,15.68,15.55,15.65,939600.0,12.5088,12.6133,12.5088,12.5892,939600.0
2010-04-19 10:00:00,15.65,15.7,15.64,15.65,581600.0,12.5892,12.6294,12.5811,12.5892,581600.0
2010-04-19 10:30:00,15.65,15.67,15.61,15.63,491600.0,12.5892,12.6053,12.557,12.5731,491600.0
2010-04-19 11:00:00,15.63,15.64,15.57,15.58,397600.0,12.5731,12.5811,12.5248,12.5329,397600.0
2010-04-19 11:30:00,15.58,15.59,15.4,15.41,507200.0,12.5329,12.5409,12.3881,12.3961,507200.0
2010-04-19 12:00:00,15.41,15.44,15.37,15.43,324800.0,12.3961,12.4203,12.364,12.4122,324800.0
2010-04-19 12:30:00,15.44,15.5,15.42,15.48,461600.0,12.4203,12.4685,12.4042,12.4524,461600.0
2010-04-19 13:00:00,15.47,15.47,15.42,15.46,306400.0,12.4444,12.4444,12.4042,12.4364,306400.0
2010-04-19 13:30:00,15.47,15.47,15.42,15.42,162800.0,12.4444,12.4444,12.4042,12.4042,162800.0
2010-04-19 14:00:00,15.42,15.55,15.4,15.55,339200.0,12.4042,12.5088,12.3881,12.5088,339200.0
2010-04-19 14:30:00,15.55,15.58,15.53,15.58,389600.0,12.5088,12.5329,12.4927,12.5329,389600.0
2010-04-19 15:00:00,15.59,15.61,15.55,15.56,470400.0,12.5409,12.557,12.5088,12.5168,470400.0
2010-04-19 15:30:00,15.56,15.62,15.53,15.61,331200.0,12.5168,12.5651,12.4927,12.557,331200.0
2010-04-20 09:30:00,15.71,15.76,15.67,15.7,2241200.0,12.6375,12.6777,12.6053,12.6294,2241200.0
2010-04-20 10:00:00,15.71,15.71,15.63,15.64,740000.0,12.6375,12.6375,12.5731,12.5811,740000.0
2010-04-20 10:30:00,15.64,15.71,15.63,15.68,1084800.0,12.5811,12.6375,12.5731,12.6133,1084800.0
2010-04-20 11:00:00,15.68,15.74,15.68,15.72,501200.0,12.6133,12.6616,12.6133,12.6455,501200.0
2010-04-20 11:30:00,15.72,15.75,15.7,15.74,222400.0,12.6455,12.6696,12.6294,12.6616,222400.0
2010-04-20 12:00:00,15.75,15.79,15.74,15.78,470000.0,12.6696,12.7018,12.6616,12.6938,470000.0
2010-04-20 12:30:00,15.77,15.78,15.75,15.76,174400.0,12.6857,12.6938,12.6696,12.6777,174400.0
2010-04-20 13:00:00,15.76,15.78,15.76,15.78,184800.0,12.6777,12.6938,12.6777,12.6938,184800.0
2010-04-20 13:30:00,15.77,15.78,15.76,15.77,240400.0,12.6857,12.6938,12.6777,12.6857,240400.0
2010-04-20 14:00:00,15.77,15.79,15.76,15.78,176800.0,12.6857,12.7018,12.6777,12.6938,176800.0
2010-04-20 14:30:00,15.77,15.79,15.76,15.77,295200.0,12.6857,12.7018,12.6777,12.6857,295200.0
2010-04-20 15:00:00,15.77,15.78,15.74,15.76,562800.0,12.6857,12.6938,12.6616,12.6777,562800.0
2010-04-20 15:30:00,15.76,15.82,15.75,15.82,528400.0,12.6777,12.7259,12.6696,12.7259,528400.0
2010-04-21 09:30:00,15.85,15.88,15.81,15.88,674000.0,12.7501,12.7742,12.7179,12.7742,674000.0
2010-04-21 10:00:00,15.88,15.88,15.81,15.82,482400.0,12.7742,12.7742,12.7179,12.7259,482400.0
2010-04-21 10:30:00,15.82,15.87,15.81,15.84,422400.0,12.7259,12.7662,12.7179,12.742,422400.0
2010-04-21 11:00:00,15.84,15.86,15.8,15.83,552400.0,12.742,12.7581,12.7099,12.734,552400.0
2010-04-21 11:30:00,15.83,15.85,15.79,15.85,396800.0,12.734,12.7501,12.7018,12.7501,396800.0
2010-04-21 12:00:00,15.84,15.87,15.84,15.87,184800.0,12.742,12.7662,12.742,12.7662,184800.0
2010-04-21 12:30:00,15.87,15.89,15.86,15.88,296800.0,12.7662,12.7823,12.7581,12.7742,296800.0
2010-04-21 13:00:00,15.88,15.88,15.84,15.86,297600.0,12.7742,12.7742,12.742,12.7581,297600.0
2010-04-21 13:30:00,15.86,15.9,15.86,15.9,200400.0,12.7581,12.7903,12.7581,12.7903,200400.0
2010-04-21 14:00:00,15.9,15.9,15.8,15.81,290400.0,12.7903,12.7903,12.7099,12.7179,290400.0
2010-04-21 14:30:00,15.82,15.87,15.79,15.87,276400.0,12.7259,12.7662,12.7018,12.7662,276400.0
2010-04-21 15:00:00,15.87,15.91,15.86,15.9,762000.0,12.7662,12.7983,12.7581,12.7903,762000.0
2010-04-21 15:30:00,15.9,15.96,15.9,15.95,931600.0,12.7903,12.8386,12.7903,12.8305,931600.0
2010-04-22 09:30:00,15.79,15.81,15.7,15.81,930800.0,12.7018,12.7179,12.6294,12.7179,930800.0
2010-04-22 10:00:00,15.8,15.91,15.79,15.88,540400.0,12.7099,12.7983,12.7018,12.7742,540400.0
2010-04-22 10:30:00,15.88,15.91,15.82,15.87,846000.0,12.7742,12.7983,12.7259,12.7662,846000.0
2010-04-22 11:00:00,15.86,15.89,15.85,15.87,274400.0,12.7581,12.7823,12.7501,12.7662,274400.0
2010-04-22 11:30:00,15.87,15.88,15.85,15.88,418400.0,12.7662,12.7742,12.7501,12.7742,418400.0
2010-04-22 12:00:00,15.88,15.94,15.86,15.94,284400.0,12.7742,12.8225,12.7581,12.8225,284400.0
2010-04-22 12:30:00,15.94,15.98,15.93,15.96,344400.0,12.8225,12.8547,12.8144,12.8386,344400.0
2010-04-22 13:00:00,15.97,16.03,15.96,16.02,318800.0,12.8466,12.8949,12.8386,12.8868,318800.0
2010-04-22 13:30:00,16.02,16.06,15.99,16.05,274800.0,12.8868,12.919,12.8627,12.911,274800.0
2010-04-22 14:00:00,16.06,16.1,16.02,16.1,265200.0,12.919,12.9512,12.8868,12.9512,265200.0
2010-04-22 14:30:00,16.1,16.1,16.05,16.05,290400.0,12.9512,12.9512,12.911,12.911,290400.0
2010-04-22 15:00:00,16.05,16.15,16.05,16.15,294400.0,12.911,12.9914,12.911,12.9914,294400.0
2010-04-22 15:30:00,16.15,16.16,16.12,16.12,404000.0,12.9914,12.9994,12.9673,12.9673,404000.0
2010-04-23 09:30:00,16.16,16.16,16.06,16.14,464000.0,12.9994,12.9994,12.919,12.9834,464000.0
2010-04-23 10:00:00,16.15,16.23,16.14,16.17,573600.0,12.9914,13.0558,12.9834,13.0075,573600.0
2010-04-23 10:30:00,16.16,16.2,16.12,16.13,432800.0,12.9994,13.0316,12.9673,12.9753,432800.0
2010-04-23 11:00:00,16.13,16.2,16.11,16.17,469600.0,12.9753,13.0316,12.9592,13.0075,469600.0
2010-04-23 11:30:00,16.17,16.18,16.14,16.16,175600.0,13.0075,13.0155,12.9834,12.9994,175600.0
2010-04-23 12:00:00,16.18,16.21,16.18,16.2,124400.0,13.0155,13.0397,13.0155,13.0316,124400.0
2010-04-23 12:30:00,16.2,16.23,16.19,16.23,101600.0,13.0316,13.0558,13.0236,13.0558,101600.0
2010-04-23 13:00:00,16.23,16.24,16.21,16.22,72800.0,13.0558,13.0638,13.0397,13.0477,72800.0
2010-04-23 13:30:00,16.23,16.23,16.21,16.23,100000.0,13.0558,13.0558,13.0397,13.0558,100000.0
2010-04-23 14:00:00,16.22,16.24,16.21,16.21,136400.0,13.0477,13.0638,13.0397,13.0397,136400.0
2010-04-23 14:30:00,16.21,16.27,16.2,16.26,180000.0,13.0397,13.0879,13.0316,13.0799,180000.0
2010-04-23 15:00:00,16.27,16.27,16.24,16.26,210000.0,13.0879,13.0879,13.0638,13.0799,210000.0
2010-04-23 15:30:00,16.27,16.31,16.25,16.31,573600.0,13.0879,13.1201,13.0718,13.1201,573600.0
2010-04-26 09:30:00,16.3,16.35,16.27,16.34,768000.0,13.1121,13.1523,13.0879,13.1442,768000.0
2010-04-26 10:00:00,16.34,16.41,16.33,16.37,463200.0,13.1442,13.2006,13.1362,13.1684,463200.0
2010-04-26 10:30:00,16.36,16.39,16.36,16.37,280000.0,13.1603,13.1845,13.1603,13.1684,280000.0
2010-04-26 11:00:00,16.37,16.39,16.36,16.36,263600.0,13.1684,13.1845,13.1603,13.1603,263600.0
2010-04-26 11:30:00,16.36,16.36,16.33,16.33,321600.0,13.1603,13.1603,13.1362,13.1362,321600.0
2010-04-26 12:00:00,16.33,16.35,16.3,16.3,358000.0,13.1362,13.1523,13.1121,13.1121,358000.0
2010-04-26 12:30:00,16.3,16.31,16.29,16.31,268400.0,13.1121,13.1201,13.104,13.1201,268400.0
2010-04-26 13:00:00,16.33,16.34,16.32,16.33,146800.0,13.1362,13.1442,13.1282,13.1362,146800.0
2010-04-26 13:30:00,16.33,16.33,16.27,16.3,209200.0,13.1362,13.1362,13.0879,13.1121,209200.0
2010-04-26 14:00:00,16.29,16.35,16.28,16.34,134400.0,13.104,13.1523,13.096,13.1442,134400.0
2010-04-26 14:30:00,16.34,16.34,16.3,16.3,248800.0,13.1442,13.1442,13.1121,13.1121,248800.0
2010-04-26 15:00:00,16.29,16.31,16.22,16.23,521200.0,13.104,13.1201,13.0477,13.0558,521200.0
2010-04-26 15:30:00,16.23,16.26,16.21,16.22,807200.0,13.0558,13.0799,13.0397,13.0477,807200.0
2010-04-27 09:30:00,16.15,16.25,16.15,16.22,462000.0,12.9914,13.0718,12.9914,13.0477,462000.0
2010-04-27 10:00:00,16.22,16.28,16.22,16.27,667200.0,13.0477,13.096,13.0477,13.0879,667200.0
2010-04-27 10:30:00,16.28,16.31,16.25,16.27,525600.0,13.096,13.1201,13.0718,13.0879,525600.0
2010-04-27 11:00:00,16.27,16.29,16.05,16.05,1521200.0,13.0879,13.104,12.911,12.911,1521200.0
2010-04-27 11:30:00,16.05,16.05,15.98,16.01,1465200.0,12.911,12.911,12.8547,12.8788,1465200.0
2010-04-27 12:00:00,16.01,16.05,15.96,15.97,545600.0,12.8788,12.911,12.8386,12.8466,545600.0
2010-04-27 12:30:00,15.97,16.02,15.97,16.0,231200.0,12.8466,12.8868,12.8466,12.8707,231200.0
2010-04-27 13:00:00,16.0,16.1,16.0,16.09,541200.0,12.8707,12.9512,12.8707,12.9431,541200.0
2010-04-27 13:30:00,16.1,16.11,16.06,16.08,454000.0,12.9512,12.9592,12.919,12.9351,454000.0
2010-04-27 14:00:00,16.07,16.08,16.02,16.03,292000.0,12.927,12.9351,12.8868,12.8949,292000.0
2010-04-27 14:30:00,16.03,16.04,15.93,15.94,306800.0,12.8949,12.9029,12.8144,12.8225,306800.0
2010-04-27 15:00:00,15.94,16.02,15.93,15.99,556000.0,12.8225,12.8868,12.8144,12.8627,556000.0
2010-04-27 15:30:00,15.98,15.98,15.83,15.86,1145200.0,12.8547,12.8547,12.734,12.7581,1145200.0
2010-04-28 09:30:00,15.95,15.99,15.9,15.92,889200.0,12.8305,12.8627,12.7903,12.8064,889200.0
2010-04-28 10:00:00,15.92,15.96,15.85,15.94,765200.0,12.8064,12.8386,12.7501,12.8225,765200.0
2010-04-28 10:30:00,15.94,15.97,15.86,15.9,401600.0,12.8225,12.8466,12.7581,12.7903,401600.0
2010-04-28 11:00:00,15.91,15.96,15.88,15.89,573600.0,12.7983,12.8386,12.7742,12.7823,573600.0
2010-04-28 11:30:00,15.89,15.9,15.81,15.87,912800.0,12.7823,12.7903,12.7179,12.7662,912800.0
2010-04-28 12:00:00,15.87,15.91,15.82,15.9,304800.0,12.7662,12.7983,12.7259,12.7903,304800.0
2010-04-28 12:30:00,15.9,15.92,15.87,15.89,176800.0,12.7903,12.8064,12.7662,12.7823,176800.0
2010-04-28 13:00:00,15.89,15.94,15.88,15.88,349200.0,12.7823,12.8225,12.7742,12.7742,349200.0
2010-04-28 13:30:00,15.88,15.92,15.88,15.9,36400.0,12.7742,12.8064,12.7742,12.7903,36400.0
2010-04-28 14:00:00,15.9,15.97,15.88,15.94,335600.0,12.7903,12.8466,12.7742,12.8225,335600.0
2010-04-28 14:30:00,15.93,15.97,15.9,15.96,454000.0,12.8144,12.8466,12.7903,12.8386,454000.0
2010-04-28 15:00:00,15.95,15.97,15.9,15.92,988800.0,12.8305,12.8466,12.7903,12.8064,988800.0
2010-04-28 15:30:00,15.92,15.94,15.83,15.89,641600.0,12.8064,12.8225,12.734,12.7823,641600.0
2010-04-29 09:30:00,16.01,16.02,15.96,15.97,1486400.0,12.8788,12.8868,12.8386,12.8466,1486400.0
2010-04-29 10:00:00,15.96,15.99,15.92,15.98,580400.0,12.8386,12.8627,12.8064,12.8547,580400.0
2010-04-29 10:30:00,15.99,16.06,15.97,16.04,450800.0,12.8627,12.919,12.8466,12.9029,450800.0
2010-04-29 11:00:00,16.05,16.05,15.99,16.04,554400.0,12.911,12.911,12.8627,12.9029,554400.0
2010-04-29 11:30:00,16.03,16.05,16.02,16.04,190400.0,12.8949,12.911,12.8868,12.9029,190400.0
2010-04-29 12:00:00,16.04,16.06,16.02,16.05,128000.0,12.9029,12.919,12.8868,12.911,128000.0
2010-04-29 12:30:00,16.04,16.12,16.04,16.11,180000.0,12.9029,12.9673,12.9029,12.9592,180000.0
2010-04-29 13:00:00,16.12,16.16,16.11,16.12,198000.0,12.9673,12.9994,12.9592,12.9673,198000.0
2010-04-29 13:30:00,16.13,16.17,16.13,16.17,206800.0,12.9753,13.0075,12.9753,13.0075,206800.0
2010-04-29 14:00:00,16.18,16.22,16.15,16.21,373200.0,13.0155,13.0477,12.9914,13.0397,373200.0
2010-04-29 14:30:00,16.21,16.22,16.17,16.18,3215200.0,13.0397,13.0477,13.0075,13.0155,3215200.0
2010-04-29 15:00:00,16.18,16.2,16.16,16.18,865200.0,13.0155,13.0316,12.9994,13.0155,865200.0
2010-04-29 15:30:00,16.18,16.29,16.17,16.28,7640400.0,13.0155,13.104,13.0075,13.096,7640400.0
2010-04-30 09:30:00,16.29,16.31,16.19,16.2,597600.0,13.104,13.1201,13.0236,13.0316,597600.0
2010-04-30 10:00:00,16.21,16.22,16.12,16.2,419200.0,13.0397,13.0477,12.9673,13.0316,419200.0
2010-04-30 10:30:00,16.19,16.22,16.13,16.21,304400.0,13.0236,13.0477,12.9753,13.0397,304400.0
2010-04-30 11:00:00,16.22,16.23,16.15,16.16,688400.0,13.0477,13.0558,12.9914,12.9994,688400.0
2010-04-30 11:30:00,16.15,16.18,16.15,16.17,202000.0,12.9914,13.0155,12.9914,13.0075,202000.0
2010-04-30 12:00:00,16.17,16.17,16.07,16.08,396000.0,13.0075,13.0075,12.927,12.9351,396000.0
2010-04-30 12:30:00,16.08,16.09,15.98,16.0,312400.0,12.9351,12.9431,12.8547,12.8707,312400.0
2010-04-30 13:00:00,16.0,16.02,15.97,16.02,224000.0,12.8707,12.8868,12.8466,12.8868,224000.0
2010-04-30 13:30:00,16.02,16.04,15.99,15.99,115200.0,12.8868,12.9029,12.8627,12.8627,115200.0
2010-04-30 14:00:00,15.98,16.02,15.97,16.0,306800.0,12.8547,12.8868,12.8466,12.8707,306800.0
2010-04-30 14:30:00,16.0,16.01,15.91,15.93,540400.0,12.8707,12.8788,12.7983,12.8144,540400.0
2010-04-30 15:00:00,15.93,15.95,15.89,15.9,396800.0,12.8144,12.8305,12.7823,12.7903,396800.0
2010-04-30 15:30:00,15.89,15.9,15.72,15.72,1042400.0,12.7823,12.7903,12.6455,12.6455,1042400.0
2010-05-03 09:30:00,15.83,15.9,15.83,15.87,879600.0,12.734,12.7903,12.734,12.7662,879600.0
2010-05-03 10:00:00,15.87,15.97,15.86,15.94,321200.0,12.7662,12.8466,12.7581,12.8225,321200.0
2010-05-03 10:30:00,15.93,15.96,15.83,15.86,316000.0,12.8144,12.8386,12.734,12.7581,316000.0
2010-05-03 11:00:00,15.85,15.93,15.85,15.93,382800.0,12.7501,12.8144,12.7501,12.8144,382800.0
2010-05-03 11:30:00,15.94,15.96,15.91,15.95,325600.0,12.8225,12.8386,12.7983,12.8305,325600.0
2010-05-03 12:00:00,15.96,16.04,15.94,16.04,373200.0,12.8386,12.9029,12.8225,12.9029,373200.0
2010-05-03 12:30:00,16.04,16.06,16.04,16.06,506800.0,12.9029,12.919,12.9029,12.919,506800.0
2010-05-03 13:00:00,16.06,16.06,16.02,16.05,280800.0,12.919,12.919,12.8868,12.911,280800.0
2010-05-03 13:30:00,16.05,16.09,16.05,16.08,418400.0,12.911,12.9431,12.911,12.9351,418400.0
2010-05-03 14:00:00,16.07,16.1,16.04,16.09,399600.0,12.927,12.9512,12.9029,12.9431,399600.0
2010-05-03 14:30:00,16.09,16.09,16.05,16.07,340800.0,12.9431,12.9431,12.911,12.927,340800.0
2010-05-03 15:00:00,16.07,16.08,16.0,16.0,328400.0,12.927,12.9351,12.8707,12.8707,328400.0
2010-05-03 15:30:00,16.0,16.09,16.0,16.08,466000.0,12.8707,12.9431,12.8707,12.9351,466000.0
2010-05-04 09:30:00,15.86,15.87,15.66,15.74,1306000.0,12.7581,12.7662,12.5972,12.6616,1306000.0
2010-05-04 10:00:00,15.74,15.79,15.71,15.75,671600.0,12.6616,12.7018,12.6375,12.6696,671600.0
2010-05-04 10:30:00,15.75,15.75,15.65,15.65,1156400.0,12.6696,12.6696,12.5892,12.5892,1156400.0
2010-05-04 11:00:00,15.65,15.68,15.6,15.64,904800.0,12.5892,12.6133,12.549,12.5811,904800.0
2010-05-04 11:30:00,15.65,15.72,15.64,15.69,1027600.0,12.5892,12.6455,12.5811,12.6214,1027600.0
2010-05-04 12:00:00,15.7,15.7,15.58,15.61,569200.0,12.6294,12.6294,12.5329,12.557,569200.0
2010-05-04 12:30:00,15.6,15.69,15.6,15.67,443200.0,12.549,12.6214,12.549,12.6053,443200.0
2010-05-04 13:00:00,15.67,15.68,15.63,15.64,275200.0,12.6053,12.6133,12.5731,12.5811,275200.0
2010-05-04 13:30:00,15.65,15.71,15.64,15.68,446000.0,12.5892,12.6375,12.5811,12.6133,446000.0
2010-05-04 14:00:00,15.68,15.69,15.64,15.64,706400.0,12.6133,12.6214,12.5811,12.5811,706400.0
2010-05-04 14:30:00,15.64,15.67,15.58,15.6,813200.0,12.5811,12.6053,12.5329,12.549,813200.0
2010-05-04 15:00:00,15.6,15.66,15.56,15.63,1601600.0,12.549,12.5972,12.5168,12.5731,1601600.0
2010-05-04 15:30:00,15.63,15.67,15.54,15.63,1023600.0,12.5731,12.6053,12.5007,12.5731,1023600.0
2010-05-05 09:30:00,15.49,15.54,15.33,15.5,1404800.0,12.4605,12.5007,12.3318,12.4685,1404800.0
2010-05-05 10:00:00,15.48,15.56,15.46,15.48,914800.0,12.4524,12.5168,12.4364,12.4524,914800.0
2010-05-05 10:30:00,15.48,15.57,15.44,15.54,1065200.0,12.4524,12.5248,12.4203,12.5007,1065200.0
2010-05-05 11:00:00,15.54,15.57,15.48,15.53,639600.0,12.5007,12.5248,12.4524,12.4927,639600.0
2010-05-05 11:30:00,15.53,15.65,15.49,15.63,680800.0,12.4927,12.5892,12.4605,12.5731,680800.0
2010-05-05 12:00:00,15.63,15.64,15.52,15.53,315600.0,12.5731,12.5811,12.4846,12.4927,315600.0
2010-05-05 12:30:00,15.53,15.55,15.48,15.5,342400.0,12.4927,12.5088,12.4524,12.4685,342400.0
2010-05-05 13:00:00,15.5,15.53,15.46,15.49,236400.0,12.4685,12.4927,12.4364,12.4605,236400.0
2010-05-05 13:30:00,15.5,15.58,15.5,15.54,694000.0,12.4685,12.5329,12.4685,12.5007,694000.0
2010-05-05 14:00:00,15.53,15.54,15.47,15.47,386800.0,12.4927,12.5007,12.4444,12.4444,386800.0
2010-05-05 14:30:00,15.48,15.48,15.39,15.44,664400.0,12.4524,12.4524,12.38,12.4203,664400.0
2010-05-05 15:00:00,15.44,15.47,15.42,15.44,531200.0,12.4203,12.4444,12.4042,12.4203,531200.0
2010-05-05 15:30:00,15.44,15.46,15.4,15.42,1136400.0,12.4203,12.4364,12.3881,12.4042,1136400.0
2010-05-06 09:30:00,15.3,15.47,15.28,15.47,823200.0,12.3076,12.4444,12.2916,12.4444,823200.0
2010-05-06 10:00:00,15.47,15.49,15.36,15.36,646400.0,12.4444,12.4605,12.3559,12.3559,646400.0
2010-05-06 10:30:00,15.36,15.42,15.29,15.31,484800.0,12.3559,12.4042,12.2996,12.3157,484800.0
2010-05-06 11:00:00,15.31,15.31,15.17,15.29,929200.0,12.3157,12.3157,12.2031,12.2996,929200.0
2010-05-06 11:30:00,15.28,15.29,15.21,15.25,738400.0,12.2916,12.2996,12.2352,12.2674,738400.0
2010-05-06 12:00:00,15.25,15.34,15.25,15.29,514800.0,12.2674,12.3398,12.2674,12.2996,514800.0
2010-05-06 12:30:00,15.3,15.31,15.21,15.25,505600.0,12.3076,12.3157,12.2352,12.2674,505600.0
2010-05-06 13:00:00,15.25,15.26,15.13,15.19,893200.0,12.2674,12.2755,12.1709,12.2192,893200.0
2010-05-06 13:30:00,15.19,15.19,15.06,15.06,566400.0,12.2192,12.2192,12.1146,12.1146,566400.0
2010-05-06 14:00:00,15.06,15.08,14.78,14.86,1056000.0,12.1146,12.1307,11.8893,11.9537,1056000.0
2010-05-06 14:30:00,14.86,15.19,6.83,14.77,3063600.0,11.9537,12.2192,5.4942,11.8813,3063600.0
2010-05-06 15:00:00,14.37,15.13,13.0,14.78,1558400.0,11.5595,12.1709,10.4575,11.8893,1558400.0
2010-05-06 15:30:00,14.78,15.09,14.78,14.91,1497200.0,11.8893,12.1387,11.8893,11.9939,1497200.0
2010-05-07 09:30:00,14.74,14.96,14.65,14.79,3367200.0,11.8572,12.0341,11.7848,11.8974,3367200.0
2010-05-07 10:00:00,14.79,14.8,14.34,14.43,1738400.0,11.8974,11.9054,11.5354,11.6078,1738400.0
2010-05-07 10:30:00,14.44,14.61,14.4,14.55,1842400.0,11.6158,11.7526,11.5837,11.7043,1842400.0
2010-05-07 11:00:00,14.55,14.89,14.52,14.69,976400.0,11.7043,11.9778,11.6802,11.8169,976400.0
2010-05-07 11:30:00,14.66,14.76,14.59,14.72,1124800.0,11.7928,11.8733,11.7365,11.8411,1124800.0
2010-05-07 12:00:00,14.72,14.87,14.65,14.74,846800.0,11.8411,11.9617,11.7848,11.8572,846800.0
2010-05-07 12:30:00,14.74,14.74,14.63,14.63,742800.0,11.8572,11.8572,11.7687,11.7687,742800.0
2010-05-07 13:00:00,14.63,14.65,14.54,14.59,451600.0,11.7687,11.7848,11.6963,11.7365,451600.0
2010-05-07 13:30:00,14.59,14.76,14.58,14.65,255200.0,11.7365,11.8733,11.7285,11.7848,255200.0
2010-05-07 14:00:00,14.66,14.67,14.56,14.56,492800.0,11.7928,11.8009,11.7124,11.7124,492800.0
2010-05-07 14:30:00,14.56,14.65,14.51,14.55,722400.0,11.7124,11.7848,11.6722,11.7043,722400.0
2010-05-07 15:00:00,14.55,14.57,14.46,14.54,874800.0,11.7043,11.7204,11.6319,11.6963,874800.0
2010-05-07 15:30:00,14.54,14.57,14.47,14.5,1651600.0,11.6963,11.7204,11.64,11.6641,1651600.0
2010-05-10 09:30:00,15.17,15.26,15.12,15.2,2037600.0,12.2031,12.2755,12.1628,12.2272,2037600.0
2010-05-10 10:00:00,15.2,15.2,15.11,15.11,787200.0,12.2272,12.2272,12.1548,12.1548,787200.0
2010-05-10 10:30:00,15.11,15.15,15.03,15.05,920800.0,12.1548,12.187,12.0905,12.1065,920800.0
2010-05-10 11:00:00,15.05,15.12,15.04,15.1,994400.0,12.1065,12.1628,12.0985,12.1468,994400.0
2010-05-10 11:30:00,15.1,15.18,15.08,15.17,628400.0,12.1468,12.2111,12.1307,12.2031,628400.0
2010-05-10 12:00:00,15.18,15.18,15.12,15.13,607200.0,12.2111,12.2111,12.1628,12.1709,607200.0
2010-05-10 12:30:00,15.13,15.15,15.11,15.12,995200.0,12.1709,12.187,12.1548,12.1628,995200.0
2010-05-10 13:00:00,15.11,15.12,15.01,15.04,2064000.0,12.1548,12.1628,12.0744,12.0985,2064000.0
2010-05-10 13:30:00,15.04,15.1,15.03,15.06,741200.0,12.0985,12.1468,12.0905,12.1146,741200.0
2010-05-10 14:00:00,15.06,15.1,15.03,15.09,434400.0,12.1146,12.1468,12.0905,12.1387,434400.0
2010-05-10 14:30:00,15.09,15.13,15.06,15.12,326400.0,12.1387,12.1709,12.1146,12.1628,326400.0
2010-05-10 15:00:00,15.13,15.13,15.09,15.12,573600.0,12.1709,12.1709,12.1387,12.1628,573600.0
2010-05-10 15:30:00,15.12,15.26,15.1,15.26,1052400.0,12.1628,12.2755,12.1468,12.2755,1052400.0
2010-05-11 09:30:00,15.08,15.23,15.04,15.19,755600.0,12.1307,12.2513,12.0985,12.2192,755600.0
2010-05-11 10:00:00,15.19,15.22,15.14,15.19,590000.0,12.2192,12.2433,12.1789,12.2192,590000.0
2010-05-11 10:30:00,15.19,15.23,15.16,15.18,308400.0,12.2192,12.2513,12.195,12.2111,308400.0
2010-05-11 11:00:00,15.18,15.29,15.17,15.29,307200.0,12.2111,12.2996,12.2031,12.2996,307200.0
2010-05-11 11:30:00,15.29,15.37,15.26,15.35,328800.0,12.2996,12.364,12.2755,12.3479,328800.0
2010-05-11 12:00:00,15.35,15.43,15.35,15.38,414800.0,12.3479,12.4122,12.3479,12.372,414800.0
2010-05-11 12:30:00,15.38,15.45,15.36,15.44,324800.0,12.372,12.4283,12.3559,12.4203,324800.0
2010-05-11 13:00:00,15.44,15.46,15.41,15.46,268400.0,12.4203,12.4364,12.3961,12.4364,268400.0
2010-05-11 13:30:00,15.46,15.56,15.46,15.54,474400.0,12.4364,12.5168,12.4364,12.5007,474400.0
2010-05-11 14:00:00,15.54,15.57,15.46,15.47,730800.0,12.5007,12.5248,12.4364,12.4444,730800.0
2010-05-11 14:30:00,15.47,15.48,15.39,15.44,856800.0,12.4444,12.4524,12.38,12.4203,856800.0
2010-05-11 15:00:00,15.44,15.44,15.32,15.37,802800.0,12.4203,12.4203,12.3237,12.364,802800.0
2010-05-11 15:30:00,15.37,15.42,15.34,15.34,850800.0,12.364,12.4042,12.3398,12.3398,850800.0
2010-05-12 09:30:00,15.41,15.53,15.4,15.53,711200.0,12.3961,12.4927,12.3881,12.4927,711200.0
2010-05-12 10:00:00,15.54,15.64,15.52,15.64,286800.0,12.5007,12.5811,12.4846,12.5811,286800.0
2010-05-12 10:30:00,15.64,15.65,15.56,15.62,312800.0,12.5811,12.5892,12.5168,12.5651,312800.0
2010-05-12 11:00:00,15.62,15.66,15.54,15.54,329200.0,12.5651,12.5972,12.5007,12.5007,329200.0
2010-05-12 11:30:00,15.54,15.63,15.54,15.63,260400.0,12.5007,12.5731,12.5007,12.5731,260400.0
2010-05-12 12:00:00,15.64,15.68,15.63,15.68,220800.0,12.5811,12.6133,12.5731,12.6133,220800.0
2010-05-12 12:30:00,15.68,15.68,15.64,15.68,174800.0,12.6133,12.6133,12.5811,12.6133,174800.0
2010-05-12 13:00:00,15.68,15.73,15.66,15.7,336000.0,12.6133,12.6535,12.5972,12.6294,336000.0
2010-05-12 13:30:00,15.7,15.74,15.67,15.71,599600.0,12.6294,12.6616,12.6053,12.6375,599600.0
2010-05-12 14:00:00,15.71,15.76,15.7,15.76,1068000.0,12.6375,12.6777,12.6294,12.6777,1068000.0
2010-05-12 14:30:00,15.77,15.81,15.76,15.78,272400.0,12.6857,12.7179,12.6777,12.6938,272400.0
2010-05-12 15:00:00,15.79,15.81,15.78,15.78,400400.0,12.7018,12.7179,12.6938,12.6938,400400.0
2010-05-12 15:30:00,15.78,15.81,15.74,15.79,492000.0,12.6938,12.7179,12.6616,12.7018,492000.0
2010-05-13 09:30:00,15.76,15.78,15.66,15.73,589600.0,12.6777,12.6938,12.5972,12.6535,589600.0
2010-05-13 10:00:00,15.73,15.86,15.71,15.84,520800.0,12.6535,12.7581,12.6375,12.742,520800.0
2010-05-13 10:30:00,15.84,15.89,15.82,15.83,251200.0,12.742,12.7823,12.7259,12.734,251200.0
2010-05-13 11:00:00,15.82,15.83,15.77,15.8,448400.0,12.7259,12.734,12.6857,12.7099,448400.0
2010-05-13 11:30:00,15.8,15.8,15.72,15.73,585600.0,12.7099,12.7099,12.6455,12.6535,585600.0
2010-05-13 12:00:00,15.73,15.76,15.72,15.74,490000.0,12.6535,12.6777,12.6455,12.6616,490000.0
2010-05-13 12:30:00,15.74,15.76,15.73,15.74,179200.0,12.6616,12.6777,12.6535,12.6616,179200.0
2010-05-13 13:00:00,15.74,15.79,15.72,15.78,275600.0,12.6616,12.7018,12.6455,12.6938,275600.0
2010-05-13 13:30:00,15.79,15.82,15.76,15.8,1047600.0,12.7018,12.7259,12.6777,12.7099,1047600.0
2010-05-13 14:00:00,15.8,15.82,15.78,15.78,656800.0,12.7099,12.7259,12.6938,12.6938,656800.0
2010-05-13 14:30:00,15.78,15.79,15.71,15.72,940800.0,12.6938,12.7018,12.6375,12.6455,940800.0
2010-05-13 15:00:00,15.71,15.74,15.62,15.65,588000.0,12.6375,12.6616,12.5651,12.5892,588000.0
2010-05-13 15:30:00,15.65,15.73,15.58,15.66,739200.0,12.5892,12.6535,12.5329,12.5972,739200.0
2010-05-14 09:30:00,15.59,15.59,15.34,15.39,642000.0,12.5409,12.5409,12.3398,12.38,642000.0
2010-05-14 10:00:00,15.39,15.46,15.33,15.42,498400.0,12.38,12.4364,12.3318,12.4042,498400.0
2010-05-14 10:30:00,15.41,15.43,15.35,15.4,321200.0,12.3961,12.4122,12.3479,12.3881,321200.0
2010-05-14 11:00:00,15.39,15.4,15.26,15.31,491600.0,12.38,12.3881,12.2755,12.3157,491600.0
2010-05-14 11:30:00,15.31,15.35,15.25,15.28,387200.0,12.3157,12.3479,12.2674,12.2916,387200.0
2010-05-14 12:00:00,15.28,15.3,15.21,15.27,373600.0,12.2916,12.3076,12.2352,12.2835,373600.0
2010-05-14 12:30:00,15.28,15.34,15.26,15.34,214000.0,12.2916,12.3398,12.2755,12.3398,214000.0
2010-05-14 13:00:00,15.34,15.36,15.3,15.31,206400.0,12.3398,12.3559,12.3076,12.3157,206400.0
2010-05-14 13:30:00,15.31,15.34,15.27,15.31,242800.0,12.3157,12.3398,12.2835,12.3157,242800.0
2010-05-14 14:00:00,15.3,15.31,15.22,15.26,272400.0,12.3076,12.3157,12.2433,12.2755,272400.0
2010-05-14 14:30:00,15.26,15.29,15.24,15.24,260000.0,12.2755,12.2996,12.2594,12.2594,260000.0
2010-05-14 15:00:00,15.24,15.27,15.19,15.22,490400.0,12.2594,12.2835,12.2192,12.2433,490400.0
2010-05-14 15:30:00,15.23,15.4,15.23,15.39,749200.0,12.2513,12.3881,12.2513,12.38,749200.0
2010-05-17 09:30:00,15.5,15.62,15.4,15.43,1098000.0,12.4685,12.5651,12.3881,12.4122,1098000.0
2010-05-17 10:00:00,15.43,15.51,15.39,15.47,469600.0,12.4122,12.4766,12.38,12.4444,469600.0
2010-05-17 10:30:00,15.48,15.53,15.4,15.4,610400.0,12.4524,12.4927,12.3881,12.3881,610400.0
2010-05-17 11:00:00,15.4,15.41,15.24,15.28,904400.0,12.3881,12.3961,12.2594,12.2916,904400.0
2010-05-17 11:30:00,15.27,15.31,15.2,15.2,1121600.0,12.2835,12.3157,12.2272,12.2272,1121600.0
2010-05-17 12:00:00,15.2,15.2,15.01,15.12,1376000.0,12.2272,12.2272,12.0744,12.1628,1376000.0
2010-05-17 12:30:00,15.12,15.19,15.09,15.11,9861200.0,12.1628,12.2192,12.1387,12.1548,9861200.0
2010-05-17 13:00:00,15.11,15.22,15.09,15.21,928800.0,12.1548,12.2433,12.1387,12.2352,928800.0
2010-05-17 13:30:00,15.21,15.24,15.14,15.2,1070400.0,12.2352,12.2594,12.1789,12.2272,1070400.0
2010-05-17 14:00:00,15.2,15.24,15.18,15.2,1194800.0,12.2272,12.2594,12.2111,12.2272,1194800.0
2010-05-17 14:30:00,15.2,15.33,15.16,15.33,1375600.0,12.2272,12.3318,12.195,12.3318,1375600.0
2010-05-17 15:00:00,15.32,15.38,15.26,15.28,1626000.0,12.3237,12.372,12.2755,12.2916,1626000.0
2010-05-17 15:30:00,15.27,15.47,15.27,15.47,2506800.0,12.2835,12.4444,12.2835,12.4444,2506800.0
2010-05-18 09:30:00,15.68,15.7,15.58,15.6,811200.0,12.6133,12.6294,12.5329,12.549,811200.0
2010-05-18 10:00:00,15.6,15.62,15.53,15.54,873600.0,12.549,12.5651,12.4927,12.5007,873600.0
2010-05-18 10:30:00,15.55,15.56,15.35,15.43,1546000.0,12.5088,12.5168,12.3479,12.4122,1546000.0
2010-05-18 11:00:00,15.42,15.5,15.41,15.5,732400.0,12.4042,12.4685,12.3961,12.4685,732400.0
2010-05-18 11:30:00,15.5,15.5,15.33,15.38,595200.0,12.4685,12.4685,12.3318,12.372,595200.0
2010-05-18 12:00:00,15.38,15.43,15.31,15.42,498000.0,12.372,12.4122,12.3157,12.4042,498000.0
2010-05-18 12:30:00,15.42,15.5,15.41,15.42,585200.0,12.4042,12.4685,12.3961,12.4042,585200.0
2010-05-18 13:00:00,15.41,15.43,15.3,15.37,894800.0,12.3961,12.4122,12.3076,12.364,894800.0
2010-05-18 13:30:00,15.38,15.39,15.27,15.27,733600.0,12.372,12.38,12.2835,12.2835,733600.0
2010-05-18 14:00:00,15.27,15.32,15.23,15.24,665200.0,12.2835,12.3237,12.2513,12.2594,665200.0
2010-05-18 14:30:00,15.24,15.24,15.13,15.18,931200.0,12.2594,12.2594,12.1709,12.2111,931200.0
2010-05-18 15:00:00,15.17,15.26,15.11,15.14,600400.0,12.2031,12.2755,12.1548,12.1789,600400.0
2010-05-18 15:30:00,15.14,15.2,15.13,15.17,875600.0,12.1789,12.2272,12.1709,12.2031,875600.0
2010-05-19 09:30:00,15.08,15.27,15.05,15.14,1294000.0,12.1307,12.2835,12.1065,12.1789,1294000.0
2010-05-19 10:00:00,15.14,15.14,14.88,14.95,1049200.0,12.1789,12.1789,11.9698,12.0261,1049200.0
2010-05-19 10:30:00,14.96,15.01,14.93,14.98,588400.0,12.0341,12.0744,12.01,12.0502,588400.0
2010-05-19 11:00:00,14.97,14.99,14.85,14.88,648800.0,12.0422,12.0583,11.9457,11.9698,648800.0
2010-05-19 11:30:00,14.88,14.9,14.8,14.87,502400.0,11.9698,11.9859,11.9054,11.9617,502400.0
2010-05-19 12:00:00,14.87,15.03,14.87,14.99,251600.0,11.9617,12.0905,11.9617,12.0583,251600.0
2010-05-19 12:30:00,14.99,15.02,14.93,15.02,306800.0,12.0583,12.0824,12.01,12.0824,306800.0
2010-05-19 13:00:00,15.02,15.1,14.97,15.04,510400.0,12.0824,12.1468,12.0422,12.0985,510400.0
2010-05-19 13:30:00,15.04,15.09,14.99,15.05,558800.0,12.0985,12.1387,12.0583,12.1065,558800.0
2010-05-19 14:00:00,15.05,15.09,14.96,15.01,356800.0,12.1065,12.1387,12.0341,12.0744,356800.0
2010-05-19 14:30:00,15.01,15.06,14.97,15.02,516800.0,12.0744,12.1146,12.0422,12.0824,516800.0
2010-05-19 15:00:00,15.01,15.03,14.92,14.99,543600.0,12.0744,12.0905,12.002,12.0583,543600.0
2010-05-19 15:30:00,14.99,15.04,14.94,15.02,1190000.0,12.0583,12.0985,12.0181,12.0824,1190000.0
2010-05-20 09:30:00,14.64,14.7,14.57,14.61,1546000.0,11.7767,11.825,11.7204,11.7526,1546000.0
2010-05-20 10:00:00,14.61,14.69,14.42,14.49,1180000.0,11.7526,11.8169,11.5998,11.6561,1180000.0
2010-05-20 10:30:00,14.49,14.57,14.45,14.46,834800.0,11.6561,11.7204,11.6239,11.6319,834800.0
2010-05-20 11:00:00,14.46,14.58,14.44,14.58,488400.0,11.6319,11.7285,11.6158,11.7285,488400.0
2010-05-20 11:30:00,14.58,14.58,14.44,14.46,737600.0,11.7285,11.7285,11.6158,11.6319,737600.0
2010-05-20 12:00:00,14.46,14.49,14.37,14.4,734400.0,11.6319,11.6561,11.5595,11.5837,734400.0
2010-05-20 12:30:00,14.4,14.42,14.27,14.27,616400.0,11.5837,11.5998,11.4791,11.4791,616400.0
2010-05-20 13:00:00,14.27,14.46,14.27,14.42,766000.0,11.4791,11.6319,11.4791,11.5998,766000.0
2010-05-20 13:30:00,14.41,14.5,14.36,14.4,650000.0,11.5917,11.6641,11.5515,11.5837,650000.0
2010-05-20 14:00:00,14.38,14.53,14.34,14.47,626800.0,11.5676,11.6882,11.5354,11.64,626800.0
2010-05-20 14:30:00,14.46,14.62,14.43,14.49,675600.0,11.6319,11.7606,11.6078,11.6561,675600.0
2010-05-20 15:00:00,14.51,14.54,14.43,14.47,680000.0,11.6722,11.6963,11.6078,11.64,680000.0
2010-05-20 15:30:00,14.47,14.51,14.26,14.27,1149600.0,11.64,11.6722,11.471,11.4791,1149600.0
2010-05-21 09:30:00,14.01,14.4,13.96,14.3,2845600.0,11.2699,11.5837,11.2297,11.5032,2845600.0
2010-05-21 10:00:00,14.3,14.36,14.17,14.17,833600.0,11.5032,11.5515,11.3986,11.3986,833600.0
2010-05-21 10:30:00,14.18,14.27,14.15,14.24,570000.0,11.4067,11.4791,11.3826,11.455,570000.0
2010-05-21 11:00:00,14.24,14.45,14.24,14.41,827200.0,11.455,11.6239,11.455,11.5917,827200.0
2010-05-21 11:30:00,14.4,14.56,14.39,14.48,1111600.0,11.5837,11.7124,11.5756,11.648,1111600.0
2010-05-21 12:00:00,14.48,14.53,14.42,14.49,771600.0,11.648,11.6882,11.5998,11.6561,771600.0
2010-05-21 12:30:00,14.49,14.5,14.4,14.4,466400.0,11.6561,11.6641,11.5837,11.5837,466400.0
2010-05-21 13:00:00,14.4,14.44,14.34,14.35,368000.0,11.5837,11.6158,11.5354,11.5434,368000.0
2010-05-21 13:30:00,14.36,14.43,14.34,14.41,391200.0,11.5515,11.6078,11.5354,11.5917,391200.0
2010-05-21 14:00:00,14.41,14.44,14.31,14.37,317200.0,11.5917,11.6158,11.5113,11.5595,317200.0
2010-05-21 14:30:00,14.38,14.38,14.25,14.3,363200.0,11.5676,11.5676,11.463,11.5032,363200.0
2010-05-21 15:00:00,14.3,14.34,14.22,14.29,680800.0,11.5032,11.5354,11.4389,11.4952,680800.0
2010-05-21 15:30:00,14.29,14.47,14.26,14.47,763600.0,11.4952,11.64,11.471,11.64,763600.0
2010-05-24 09:30:00,14.36,14.45,14.27,14.32,9536400.0,11.5515,11.6239,11.4791,11.5193,9536400.0
2010-05-24 10:00:00,14.33,14.45,14.27,14.43,1518000.0,11.5274,11.6239,11.4791,11.6078,1518000.0
2010-05-24 10:30:00,14.43,14.51,14.4,14.41,978400.0,11.6078,11.6722,11.5837,11.5917,978400.0
2010-05-24 11:00:00,14.41,14.42,14.34,14.37,1607600.0,11.5917,11.5998,11.5354,11.5595,1607600.0
2010-05-24 11:30:00,14.37,14.47,14.37,14.45,715600.0,11.5595,11.64,11.5595,11.6239,715600.0
2010-05-24 12:00:00,14.45,14.5,14.44,14.47,520000.0,11.6239,11.6641,11.6158,11.64,520000.0
2010-05-24 12:30:00,14.47,14.49,14.41,14.43,693600.0,11.64,11.6561,11.5917,11.6078,693600.0
2010-05-24 13:00:00,14.43,14.45,14.38,14.4,818000.0,11.6078,11.6239,11.5676,11.5837,818000.0
2010-05-24 13:30:00,14.4,14.42,14.36,14.39,468400.0,11.5837,11.5998,11.5515,11.5756,468400.0
2010-05-24 14:00:00,14.4,14.45,14.38,14.44,854000.0,11.5837,11.6239,11.5676,11.6158,854000.0
2010-05-24 14:30:00,14.44,14.46,14.37,14.39,317600.0,11.6158,11.6319,11.5595,11.5756,317600.0
2010-05-24 15:00:00,14.38,14.4,14.34,14.36,1224400.0,11.5676,11.5837,11.5354,11.5515,1224400.0
2010-05-24 15:30:00,14.36,14.4,14.24,14.26,2084400.0,11.5515,11.5837,11.455,11.471,2084400.0
2010-05-25 09:30:00,13.88,13.91,13.69,13.78,3978400.0,11.1654,11.1895,11.0125,11.0849,3978400.0
2010-05-25 10:00:00,13.78,13.93,13.78,13.85,1773600.0,11.0849,11.2056,11.0849,11.1412,1773600.0
2010-05-25 10:30:00,13.84,13.9,13.82,13.9,731600.0,11.1332,11.1815,11.1171,11.1815,731600.0
2010-05-25 11:00:00,13.9,13.97,13.85,13.92,522000.0,11.1815,11.2378,11.1412,11.1975,522000.0
2010-05-25 11:30:00,13.91,14.01,13.89,13.99,374000.0,11.1895,11.2699,11.1734,11.2539,374000.0
2010-05-25 12:00:00,13.99,14.05,13.96,13.96,928400.0,11.2539,11.3021,11.2297,11.2297,928400.0
2010-05-25 12:30:00,13.96,13.99,13.93,13.97,1154800.0,11.2297,11.2539,11.2056,11.2378,1154800.0
2010-05-25 13:00:00,13.96,13.98,13.9,13.93,908000.0,11.2297,11.2458,11.1815,11.2056,908000.0
2010-05-25 13:30:00,13.93,13.94,13.88,13.91,1062800.0,11.2056,11.2136,11.1654,11.1895,1062800.0
2010-05-25 14:00:00,13.91,14.02,13.89,14.0,1267600.0,11.1895,11.278,11.1734,11.2619,1267600.0
2010-05-25 14:30:00,13.99,14.09,13.96,14.01,1371600.0,11.2539,11.3343,11.2297,11.2699,1371600.0
2010-05-25 15:00:00,14.01,14.18,14.0,14.16,1592800.0,11.2699,11.4067,11.2619,11.3906,1592800.0
2010-05-25 15:30:00,14.16,14.23,14.14,14.22,2394000.0,11.3906,11.4469,11.3745,11.4389,2394000.0
2010-05-26 09:30:00,14.27,14.5,14.24,14.49,1354400.0,11.4791,11.6641,11.455,11.6561,1354400.0
2010-05-26 10:00:00,14.49,14.56,14.47,14.51,1086800.0,11.6561,11.7124,11.64,11.6722,1086800.0
2010-05-26 10:30:00,14.51,14.58,14.47,14.49,395200.0,11.6722,11.7285,11.64,11.6561,395200.0
2010-05-26 11:00:00,14.48,14.5,14.4,14.4,410400.0,11.648,11.6641,11.5837,11.5837,410400.0
2010-05-26 11:30:00,14.4,14.46,14.38,14.43,687200.0,11.5837,11.6319,11.5676,11.6078,687200.0
2010-05-26 12:00:00,14.44,14.47,14.42,14.44,314400.0,11.6158,11.64,11.5998,11.6158,314400.0
2010-05-26 12:30:00,14.44,14.47,14.4,14.47,688000.0,11.6158,11.64,11.5837,11.64,688000.0
2010-05-26 13:00:00,14.47,14.5,14.47,14.48,273200.0,11.64,11.6641,11.64,11.648,273200.0
2010-05-26 13:30:00,14.48,14.52,14.47,14.49,407600.0,11.648,11.6802,11.64,11.6561,407600.0
2010-05-26 14:00:00,14.48,14.5,14.43,14.46,530000.0,11.648,11.6641,11.6078,11.6319,530000.0
2010-05-26 14:30:00,14.46,14.47,14.31,14.35,524400.0,11.6319,11.64,11.5113,11.5434,524400.0
2010-05-26 15:00:00,14.35,14.4,14.16,14.23,1079200.0,11.5434,11.5837,11.3906,11.4469,1079200.0
2010-05-26 15:30:00,14.22,14.32,14.18,14.23,923200.0,11.4389,11.5193,11.4067,11.4469,923200.0
2010-05-27 09:30:00,14.55,14.63,14.46,14.51,978400.0,11.7043,11.7687,11.6319,11.6722,978400.0
2010-05-27 10:00:00,14.51,14.62,14.46,14.62,590800.0,11.6722,11.7606,11.6319,11.7606,590800.0
2010-05-27 10:30:00,14.62,14.65,14.54,14.56,311200.0,11.7606,11.7848,11.6963,11.7124,311200.0
2010-05-27 11:00:00,14.56,14.6,14.55,14.59,270000.0,11.7124,11.7445,11.7043,11.7365,270000.0
2010-05-27 11:30:00,14.59,14.6,14.53,14.6,184000.0,11.7365,11.7445,11.6882,11.7445,184000.0
2010-05-27 12:00:00,14.6,14.66,14.58,14.64,181600.0,11.7445,11.7928,11.7285,11.7767,181600.0
2010-05-27 12:30:00,14.65,14.65,14.61,14.62,131200.0,11.7848,11.7848,11.7526,11.7606,131200.0
2010-05-27 13:00:00,14.61,14.64,14.57,14.63,296000.0,11.7526,11.7767,11.7204,11.7687,296000.0
2010-05-27 13:30:00,14.63,14.68,14.62,14.63,272000.0,11.7687,11.8089,11.7606,11.7687,272000.0
2010-05-27 14:00:00,14.63,14.69,14.61,14.68,307600.0,11.7687,11.8169,11.7526,11.8089,307600.0
2010-05-27 14:30:00,14.68,14.71,14.67,14.7,344400.0,11.8089,11.833,11.8009,11.825,344400.0
2010-05-27 15:00:00,14.69,14.72,14.68,14.7,435200.0,11.8169,11.8411,11.8089,11.825,435200.0
2010-05-27 15:30:00,14.7,14.8,14.7,14.8,960400.0,11.825,11.9054,11.825,11.9054,960400.0
2010-05-28 09:30:00,14.76,14.77,14.61,14.7,852000.0,11.8733,11.8813,11.7526,11.825,852000.0
2010-05-28 10:00:00,14.71,14.79,14.71,14.74,488800.0,11.833,11.8974,11.833,11.8572,488800.0
2010-05-28 10:30:00,14.74,14.78,14.64,14.68,792000.0,11.8572,11.8893,11.7767,11.8089,792000.0
2010-05-28 11:00:00,14.67,14.69,14.57,14.62,465200.0,11.8009,11.8169,11.7204,11.7606,465200.0
2010-05-28 11:30:00,14.62,14.7,14.61,14.67,353200.0,11.7606,11.825,11.7526,11.8009,353200.0
2010-05-28 12:00:00,14.67,14.71,14.65,14.7,468800.0,11.8009,11.833,11.7848,11.825,468800.0
2010-05-28 12:30:00,14.7,14.71,14.54,14.6,1093600.0,11.825,11.833,11.6963,11.7445,1093600.0
2010-05-28 13:00:00,14.6,14.63,14.58,14.61,335600.0,11.7445,11.7687,11.7285,11.7526,335600.0
2010-05-28 13:30:00,14.62,14.63,14.55,14.56,396800.0,11.7606,11.7687,11.7043,11.7124,396800.0
2010-05-28 14:00:00,14.55,14.59,14.51,14.58,396000.0,11.7043,11.7365,11.6722,11.7285,396000.0
2010-05-28 14:30:00,14.58,14.7,14.57,14.64,381200.0,11.7285,11.825,11.7204,11.7767,381200.0
2010-05-28 15:00:00,14.65,14.75,14.64,14.74,920400.0,11.7848,11.8652,11.7767,11.8572,920400.0
2010-05-28 15:30:00,14.74,14.77,14.59,14.59,1340400.0,11.8572,11.8813,11.7365,11.7365,1340400.0
2010-06-01 09:30:00,14.44,14.47,14.37,14.39,442400.0,11.6158,11.64,11.5595,11.5756,442400.0
2010-06-01 10:00:00,14.39,14.62,14.39,14.59,611200.0,11.5756,11.7606,11.5756,11.7365,611200.0
2010-06-01 10:30:00,14.6,14.64,14.52,14.52,502800.0,11.7445,11.7767,11.6802,11.6802,502800.0
2010-06-01 11:00:00,14.52,14.52,14.47,14.5,271200.0,11.6802,11.6802,11.64,11.6641,271200.0
2010-06-01 11:30:00,14.5,14.52,14.35,14.36,249200.0,11.6641,11.6802,11.5434,11.5515,249200.0
2010-06-01 12:00:00,14.36,14.46,14.35,14.45,413600.0,11.5515,11.6319,11.5434,11.6239,413600.0
2010-06-01 12:30:00,14.45,14.47,14.38,14.38,192000.0,11.6239,11.64,11.5676,11.5676,192000.0
2010-06-01 13:00:00,14.38,14.54,14.38,14.54,310000.0,11.5676,11.6963,11.5676,11.6963,310000.0
2010-06-01 13:30:00,14.54,14.54,14.43,14.43,225200.0,11.6963,11.6963,11.6078,11.6078,225200.0
2010-06-01 14:00:00,14.41,14.47,14.38,14.46,573200.0,11.5917,11.64,11.5676,11.6319,573200.0
2010-06-01 14:30:00,14.46,14.5,14.42,14.46,557600.0,11.6319,11.6641,11.5998,11.6319,557600.0
2010-06-01 15:00:00,14.47,14.47,14.3,14.35,556800.0,11.64,11.64,11.5032,11.5434,556800.0
2010-06-01 15:30:00,14.35,14.39,14.17,14.19,1635200.0,11.5434,11.5756,11.3986,11.4147,1635200.0
2010-06-02 09:30:00,14.24,14.32,14.13,14.21,1026000.0,11.455,11.5193,11.3665,11.4308,1026000.0
2010-06-02 10:00:00,14.21,14.33,14.18,14.28,384000.0,11.4308,11.5274,11.4067,11.4871,384000.0
2010-06-02 10:30:00,14.28,14.33,14.24,14.29,394400.0,11.4871,11.5274,11.455,11.4952,394400.0
2010-06-02 11:00:00,14.28,14.34,14.28,14.31,199200.0,11.4871,11.5354,11.4871,11.5113,199200.0
2010-06-02 11:30:00,14.31,14.39,14.3,14.38,338800.0,11.5113,11.5756,11.5032,11.5676,338800.0
2010-06-02 12:00:00,14.39,14.41,14.38,14.4,215600.0,11.5756,11.5917,11.5676,11.5837,215600.0
2010-06-02 12:30:00,14.39,14.45,14.38,14.45,240000.0,11.5756,11.6239,11.5676,11.6239,240000.0
2010-06-02 13:00:00,14.46,14.47,14.42,14.42,286000.0,11.6319,11.64,11.5998,11.5998,286000.0
2010-06-02 13:30:00,14.42,14.44,14.38,14.39,214000.0,11.5998,11.6158,11.5676,11.5756,214000.0
2010-06-02 14:00:00,14.39,14.4,14.33,14.35,216400.0,11.5756,11.5837,11.5274,11.5434,216400.0
2010-06-02 14:30:00,14.35,14.48,14.35,14.46,399600.0,11.5434,11.648,11.5434,11.6319,399600.0
2010-06-02 15:00:00,14.46,14.53,14.45,14.53,232400.0,11.6319,11.6882,11.6239,11.6882,232400.0
2010-06-02 15:30:00,14.53,14.58,14.48,14.58,811600.0,11.6882,11.7285,11.648,11.7285,811600.0
2010-06-03 09:30:00,14.58,14.75,14.58,14.75,1062000.0,11.7285,11.8652,11.7285,11.8652,1062000.0
2010-06-03 10:00:00,14.74,14.75,14.61,14.61,530400.0,11.8572,11.8652,11.7526,11.7526,530400.0
2010-06-03 10:30:00,14.61,14.72,14.58,14.71,521200.0,11.7526,11.8411,11.7285,11.833,521200.0
2010-06-03 11:00:00,14.71,14.76,14.67,14.68,557200.0,11.833,11.8733,11.8009,11.8089,557200.0
2010-06-03 11:30:00,14.68,14.74,14.66,14.71,343600.0,11.8089,11.8572,11.7928,11.833,343600.0
2010-06-03 12:00:00,14.71,14.71,14.56,14.58,219600.0,11.833,11.833,11.7124,11.7285,219600.0
2010-06-03 12:30:00,14.58,14.6,14.56,14.6,143200.0,11.7285,11.7445,11.7124,11.7445,143200.0
2010-06-03 13:00:00,14.61,14.63,14.56,14.59,144400.0,11.7526,11.7687,11.7124,11.7365,144400.0
2010-06-03 13:30:00,14.59,14.65,14.58,14.6,223600.0,11.7365,11.7848,11.7285,11.7445,223600.0
2010-06-03 14:00:00,14.6,14.71,14.59,14.69,309200.0,11.7445,11.833,11.7365,11.8169,309200.0
2010-06-03 14:30:00,14.68,14.76,14.68,14.72,228000.0,11.8089,11.8733,11.8089,11.8411,228000.0
2010-06-03 15:00:00,14.73,14.78,14.68,14.78,265200.0,11.8491,11.8893,11.8089,11.8893,265200.0
2010-06-03 15:30:00,14.78,14.8,14.7,14.76,1085600.0,11.8893,11.9054,11.825,11.8733,1085600.0
2010-06-04 09:30:00,14.36,14.49,14.33,14.48,832800.0,11.5515,11.6561,11.5274,11.648,832800.0
2010-06-04 10:00:00,14.48,14.48,14.43,14.46,524800.0,11.648,11.648,11.6078,11.6319,524800.0
2010-06-04 10:30:00,14.46,14.48,14.41,14.41,304000.0,11.6319,11.648,11.5917,11.5917,304000.0
2010-06-04 11:00:00,14.41,14.43,14.32,14.32,515200.0,11.5917,11.6078,11.5193,11.5193,515200.0
2010-06-04 11:30:00,14.32,14.38,14.31,14.36,237200.0,11.5193,11.5676,11.5113,11.5515,237200.0
2010-06-04 12:00:00,14.35,14.35,14.26,14.3,339600.0,11.5434,11.5434,11.471,11.5032,339600.0
2010-06-04 12:30:00,14.3,14.31,14.27,14.29,1306400.0,11.5032,11.5113,11.4791,11.4952,1306400.0
2010-06-04 13:00:00,14.3,14.3,14.23,14.24,393600.0,11.5032,11.5032,11.4469,11.455,393600.0
2010-06-04 13:30:00,14.24,14.27,14.21,14.22,220000.0,11.455,11.4791,11.4308,11.4389,220000.0
2010-06-04 14:00:00,14.22,14.24,14.17,14.19,574000.0,11.4389,11.455,11.3986,11.4147,574000.0
2010-06-04 14:30:00,14.18,14.19,14.06,14.07,1186000.0,11.4067,11.4147,11.3102,11.3182,1186000.0
2010-06-04 15:00:00,14.07,14.14,14.07,14.09,498800.0,11.3182,11.3745,11.3182,11.3343,498800.0
2010-06-04 15:30:00,14.09,14.11,14.01,14.05,1832000.0,11.3343,11.3504,11.2699,11.3021,1832000.0
2010-06-07 09:30:00,14.12,14.15,13.91,14.08,694800.0,11.3584,11.3826,11.1895,11.3263,694800.0
2010-06-07 10:00:00,14.07,14.16,14.05,14.1,493200.0,11.3182,11.3906,11.3021,11.3423,493200.0
2010-06-07 10:30:00,14.1,14.1,13.88,13.89,540400.0,11.3423,11.3423,11.1654,11.1734,540400.0
2010-06-07 11:00:00,13.89,13.96,13.86,13.9,326800.0,11.1734,11.2297,11.1493,11.1815,326800.0
2010-06-07 11:30:00,13.9,13.99,13.9,13.99,162800.0,11.1815,11.2539,11.1815,11.2539,162800.0
2010-06-07 12:00:00,13.99,14.05,13.96,13.96,509600.0,11.2539,11.3021,11.2297,11.2297,509600.0
2010-06-07 12:30:00,13.96,14.03,13.96,14.01,163200.0,11.2297,11.286,11.2297,11.2699,163200.0
2010-06-07 13:00:00,14.01,14.05,13.97,14.05,92400.0,11.2699,11.3021,11.2378,11.3021,92400.0
2010-06-07 13:30:00,14.05,14.08,13.96,13.97,182000.0,11.3021,11.3263,11.2297,11.2378,182000.0
2010-06-07 14:00:00,13.96,13.99,13.91,13.95,128800.0,11.2297,11.2539,11.1895,11.2217,128800.0
2010-06-07 14:30:00,13.95,13.96,13.82,13.84,305200.0,11.2217,11.2297,11.1171,11.1332,305200.0
2010-06-07 15:00:00,13.84,13.92,13.77,13.77,589600.0,11.1332,11.1975,11.0769,11.0769,589600.0
2010-06-07 15:30:00,13.77,13.82,13.69,13.71,2595600.0,11.0769,11.1171,11.0125,11.0286,2595600.0
2010-06-08 09:30:00,13.75,13.84,13.58,13.61,660400.0,11.0608,11.1332,10.924,10.9482,660400.0
2010-06-08 10:00:00,13.62,13.71,13.58,13.64,360800.0,10.9562,11.0286,10.924,10.9723,360800.0
2010-06-08 10:30:00,13.64,13.65,13.51,13.58,459200.0,10.9723,10.9803,10.8677,10.924,459200.0
2010-06-08 11:00:00,13.57,13.61,13.45,13.57,606000.0,10.916,10.9482,10.8195,10.916,606000.0
2010-06-08 11:30:00,13.58,13.69,13.57,13.65,720000.0,10.924,11.0125,10.916,10.9803,720000.0
2010-06-08 12:00:00,13.65,13.67,13.55,13.57,678000.0,10.9803,10.9964,10.8999,10.916,678000.0
2010-06-08 12:30:00,13.59,13.68,13.58,13.67,163600.0,10.9321,11.0045,10.924,10.9964,163600.0
2010-06-08 13:00:00,13.67,13.69,13.56,13.57,176000.0,10.9964,11.0125,10.908,10.916,176000.0
2010-06-08 13:30:00,13.58,13.58,13.47,13.55,482800.0,10.924,10.924,10.8356,10.8999,482800.0
2010-06-08 14:00:00,13.56,13.64,13.48,13.62,782800.0,10.908,10.9723,10.8436,10.9562,782800.0
2010-06-08 14:30:00,13.62,13.69,13.57,13.58,769200.0,10.9562,11.0125,10.916,10.924,769200.0
2010-06-08 15:00:00,13.58,13.62,13.53,13.62,770800.0,10.924,10.9562,10.8838,10.9562,770800.0
2010-06-08 15:30:00,13.62,13.74,13.61,13.68,1030800.0,10.9562,11.0527,10.9482,11.0045,1030800.0
2010-06-09 09:30:00,13.8,13.87,13.74,13.81,446800.0,11.101,11.1573,11.0527,11.1091,446800.0
2010-06-09 10:00:00,13.81,13.83,13.72,13.8,256000.0,11.1091,11.1251,11.0367,11.101,256000.0
2010-06-09 10:30:00,13.8,13.85,13.71,13.85,257200.0,11.101,11.1412,11.0286,11.1412,257200.0
2010-06-09 11:00:00,13.84,14.02,13.81,14.01,612400.0,11.1332,11.278,11.1091,11.2699,612400.0
2010-06-09 11:30:00,14.0,14.01,13.91,13.93,333600.0,11.2619,11.2699,11.1895,11.2056,333600.0
2010-06-09 12:00:00,13.93,13.96,13.9,13.94,265200.0,11.2056,11.2297,11.1815,11.2136,265200.0
2010-06-09 12:30:00,13.94,13.94,13.87,13.87,280000.0,11.2136,11.2136,11.1573,11.1573,280000.0
2010-06-09 13:00:00,13.87,13.94,13.86,13.91,272400.0,11.1573,11.2136,11.1493,11.1895,272400.0
2010-06-09 13:30:00,13.9,13.91,13.86,13.9,238000.0,11.1815,11.1895,11.1493,11.1815,238000.0
2010-06-09 14:00:00,13.9,13.92,13.83,13.89,322000.0,11.1815,11.1975,11.1251,11.1734,322000.0
2010-06-09 14:30:00,13.9,13.91,13.76,13.76,296800.0,11.1815,11.1895,11.0688,11.0688,296800.0
2010-06-09 15:00:00,13.75,13.8,13.65,13.77,390800.0,11.0608,11.101,10.9803,11.0769,390800.0
2010-06-09 15:30:00,13.77,13.78,13.64,13.71,838400.0,11.0769,11.0849,10.9723,11.0286,838400.0
2010-06-10 09:30:00,13.93,14.02,13.92,14.01,882000.0,11.2056,11.278,11.1975,11.2699,882000.0
2010-06-10 10:00:00,14.02,14.05,13.93,13.96,211200.0,11.278,11.3021,11.2056,11.2297,211200.0
2010-06-10 10:30:00,13.96,14.0,13.96,13.98,171600.0,11.2297,11.2619,11.2297,11.2458,171600.0
2010-06-10 11:00:00,13.99,14.05,13.99,14.01,161600.0,11.2539,11.3021,11.2539,11.2699,161600.0
2010-06-10 11:30:00,14.01,14.01,13.96,14.0,254000.0,11.2699,11.2699,11.2297,11.2619,254000.0
2010-06-10 12:00:00,14.01,14.01,13.92,13.97,254800.0,11.2699,11.2699,11.1975,11.2378,254800.0
2010-06-10 12:30:00,13.97,13.99,13.89,13.93,152400.0,11.2378,11.2539,11.1734,11.2056,152400.0
2010-06-10 13:00:00,13.94,13.94,13.88,13.94,142400.0,11.2136,11.2136,11.1654,11.2136,142400.0
2010-06-10 13:30:00,13.95,14.0,13.94,13.97,101200.0,11.2217,11.2619,11.2136,11.2378,101200.0
2010-06-10 14:00:00,13.98,14.0,13.94,14.0,114000.0,11.2458,11.2619,11.2136,11.2619,114000.0
2010-06-10 14:30:00,13.99,14.11,13.99,14.06,183600.0,11.2539,11.3504,11.2539,11.3102,183600.0
2010-06-10 15:00:00,14.06,14.1,14.04,14.06,513600.0,11.3102,11.3423,11.2941,11.3102,513600.0
2010-06-10 15:30:00,14.06,14.15,14.05,14.14,984000.0,11.3102,11.3826,11.3021,11.3745,984000.0
2010-06-11 09:30:00,13.98,14.22,13.94,14.22,433600.0,11.2458,11.4389,11.2136,11.4389,433600.0
2010-06-11 10:00:00,14.22,14.31,14.19,14.26,858800.0,11.4389,11.5113,11.4147,11.471,858800.0
2010-06-11 10:30:00,14.28,14.29,14.18,14.18,254400.0,11.4871,11.4952,11.4067,11.4067,254400.0
2010-06-11 11:00:00,14.18,14.19,14.11,14.15,244000.0,11.4067,11.4147,11.3504,11.3826,244000.0
2010-06-11 11:30:00,14.14,14.22,14.14,14.2,148800.0,11.3745,11.4389,11.3745,11.4228,148800.0
2010-06-11 12:00:00,14.2,14.21,14.16,14.19,159600.0,11.4228,11.4308,11.3906,11.4147,159600.0
2010-06-11 12:30:00,14.19,14.21,14.15,14.21,123600.0,11.4147,11.4308,11.3826,11.4308,123600.0
2010-06-11 13:00:00,14.21,14.27,14.21,14.25,76800.0,11.4308,11.4791,11.4308,11.463,76800.0
2010-06-11 13:30:00,14.25,14.26,14.15,14.17,217200.0,11.463,11.471,11.3826,11.3986,217200.0
2010-06-11 14:00:00,14.17,14.21,14.12,14.14,138000.0,11.3986,11.4308,11.3584,11.3745,138000.0
2010-06-11 14:30:00,14.15,14.21,14.13,14.17,123600.0,11.3826,11.4308,11.3665,11.3986,123600.0
2010-06-11 15:00:00,14.17,14.24,14.15,14.22,232400.0,11.3986,11.455,11.3826,11.4389,232400.0
2010-06-11 15:30:00,14.22,14.35,14.22,14.34,799600.0,11.4389,11.5434,11.4389,11.5354,799600.0
2010-06-14 09:30:00,14.52,14.53,14.45,14.5,739600.0,11.6802,11.6882,11.6239,11.6641,739600.0
2010-06-14 10:00:00,14.5,14.59,14.48,14.58,198000.0,11.6641,11.7365,11.648,11.7285,198000.0
2010-06-14 10:30:00,14.58,14.61,14.55,14.61,302000.0,11.7285,11.7526,11.7043,11.7526,302000.0
2010-06-14 11:00:00,14.6,14.67,14.59,14.63,220800.0,11.7445,11.8009,11.7365,11.7687,220800.0
2010-06-14 11:30:00,14.63,14.65,14.62,14.62,143200.0,11.7687,11.7848,11.7606,11.7606,143200.0
2010-06-14 12:00:00,14.62,14.64,14.6,14.62,199600.0,11.7606,11.7767,11.7445,11.7606,199600.0
2010-06-14 12:30:00,14.62,14.63,14.56,14.56,158000.0,11.7606,11.7687,11.7124,11.7124,158000.0
2010-06-14 13:00:00,14.55,14.6,14.55,14.58,249200.0,11.7043,11.7445,11.7043,11.7285,249200.0
2010-06-14 13:30:00,14.58,14.61,14.51,14.52,153600.0,11.7285,11.7526,11.6722,11.6802,153600.0
2010-06-14 14:00:00,14.51,14.53,14.45,14.48,196000.0,11.6722,11.6882,11.6239,11.648,196000.0
2010-06-14 14:30:00,14.49,14.52,14.43,14.52,160400.0,11.6561,11.6802,11.6078,11.6802,160400.0
2010-06-14 15:00:00,14.52,14.55,14.48,14.5,238000.0,11.6802,11.7043,11.648,11.6641,238000.0
2010-06-14 15:30:00,14.5,14.5,14.38,14.42,1331200.0,11.6641,11.6641,11.5676,11.5998,1331200.0
2010-06-15 09:30:00,14.54,14.59,14.48,14.56,531600.0,11.6963,11.7365,11.648,11.7124,531600.0
2010-06-15 10:00:00,14.56,14.57,14.47,14.52,284400.0,11.7124,11.7204,11.64,11.6802,284400.0
2010-06-15 10:30:00,14.53,14.56,14.49,14.56,227200.0,11.6882,11.7124,11.6561,11.7124,227200.0
2010-06-15 11:00:00,14.56,14.57,14.54,14.56,169200.0,11.7124,11.7204,11.6963,11.7124,169200.0
2010-06-15 11:30:00,14.56,14.58,14.52,14.56,159600.0,11.7124,11.7285,11.6802,11.7124,159600.0
2010-06-15 12:00:00,14.56,14.6,14.56,14.58,55200.0,11.7124,11.7445,11.7124,11.7285,55200.0
2010-06-15 12:30:00,14.59,14.6,14.56,14.58,72400.0,11.7365,11.7445,11.7124,11.7285,72400.0
2010-06-15 13:00:00,14.59,14.63,14.55,14.61,212800.0,11.7365,11.7687,11.7043,11.7526,212800.0
2010-06-15 13:30:00,14.61,14.63,14.6,14.62,113600.0,11.7526,11.7687,11.7445,11.7606,113600.0
2010-06-15 14:00:00,14.63,14.71,14.63,14.69,249200.0,11.7687,11.833,11.7687,11.8169,249200.0
2010-06-15 14:30:00,14.69,14.69,14.65,14.66,234000.0,11.8169,11.8169,11.7848,11.7928,234000.0
2010-06-15 15:00:00,14.66,14.73,14.65,14.72,278000.0,11.7928,11.8491,11.7848,11.8411,278000.0
2010-06-15 15:30:00,14.72,14.78,14.71,14.73,1388400.0,11.8411,11.8893,11.833,11.8491,1388400.0
2010-06-16 09:30:00,14.62,14.7,14.58,14.68,916000.0,11.7606,11.825,11.7285,11.8089,916000.0
2010-06-16 10:00:00,14.68,14.7,14.63,14.64,297200.0,11.8089,11.825,11.7687,11.7767,297200.0
2010-06-16 10:30:00,14.64,14.69,14.61,14.68,190800.0,11.7767,11.8169,11.7526,11.8089,190800.0
2010-06-16 11:00:00,14.69,14.75,14.65,14.74,275600.0,11.8169,11.8652,11.7848,11.8572,275600.0
2010-06-16 11:30:00,14.74,14.74,14.69,14.71,160000.0,11.8572,11.8572,11.8169,11.833,160000.0
2010-06-16 12:00:00,14.72,14.77,14.71,14.75,194400.0,11.8411,11.8813,11.833,11.8652,194400.0
2010-06-16 12:30:00,14.75,14.75,14.7,14.72,112000.0,11.8652,11.8652,11.825,11.8411,112000.0
2010-06-16 13:00:00,14.7,14.74,14.7,14.74,155200.0,11.825,11.8572,11.825,11.8572,155200.0
2010-06-16 13:30:00,14.73,14.77,14.72,14.77,95600.0,11.8491,11.8813,11.8411,11.8813,95600.0
2010-06-16 14:00:00,14.77,14.81,14.77,14.78,277200.0,11.8813,11.9135,11.8813,11.8893,277200.0
2010-06-16 14:30:00,14.77,14.8,14.75,14.76,310000.0,11.8813,11.9054,11.8652,11.8733,310000.0
2010-06-16 15:00:00,14.75,14.75,14.65,14.66,341200.0,11.8652,11.8652,11.7848,11.7928,341200.0
2010-06-16 15:30:00,14.66,14.72,14.65,14.66,787600.0,11.7928,11.8411,11.7848,11.7928,787600.0
2010-06-17 09:30:00,14.76,14.76,14.67,14.74,140800.0,11.8733,11.8733,11.8009,11.8572,140800.0
2010-06-17 10:00:00,14.74,14.74,14.55,14.56,332400.0,11.8572,11.8572,11.7043,11.7124,332400.0
2010-06-17 10:30:00,14.56,14.57,14.52,14.56,173600.0,11.7124,11.7204,11.6802,11.7124,173600.0
2010-06-17 11:00:00,14.55,14.6,14.52,14.58,142000.0,11.7043,11.7445,11.6802,11.7285,142000.0
2010-06-17 11:30:00,14.59,14.68,14.59,14.66,142000.0,11.7365,11.8089,11.7365,11.7928,142000.0
2010-06-17 12:00:00,14.66,14.66,14.6,14.61,89600.0,11.7928,11.7928,11.7445,11.7526,89600.0
2010-06-17 12:30:00,14.61,14.63,14.58,14.61,60800.0,11.7526,11.7687,11.7285,11.7526,60800.0
2010-06-17 13:00:00,14.61,14.66,14.6,14.65,70800.0,11.7526,11.7928,11.7445,11.7848,70800.0
2010-06-17 13:30:00,14.65,14.72,14.65,14.71,88000.0,11.7848,11.8411,11.7848,11.833,88000.0
2010-06-17 14:00:00,14.71,14.74,14.69,14.69,270800.0,11.833,11.8572,11.8169,11.8169,270800.0
2010-06-17 14:30:00,14.68,14.69,14.62,14.65,208400.0,11.8089,11.8169,11.7606,11.7848,208400.0
2010-06-17 15:00:00,14.64,14.66,14.59,14.6,453200.0,11.7767,11.7928,11.7365,11.7445,453200.0
2010-06-17 15:30:00,14.6,14.69,14.6,14.67,631200.0,11.7445,11.8169,11.7445,11.8009,631200.0
2010-06-18 09:30:00,14.74,14.74,14.61,14.61,588000.0,11.8572,11.8572,11.7526,11.7526,588000.0
2010-06-18 10:00:00,14.61,14.75,14.61,14.74,380000.0,11.7526,11.8652,11.7526,11.8572,380000.0
2010-06-18 10:30:00,14.74,14.8,14.74,14.79,222400.0,11.8572,11.9054,11.8572,11.8974,222400.0
2010-06-18 11:00:00,14.79,14.79,14.74,14.75,117600.0,11.8974,11.8974,11.8572,11.8652,117600.0
2010-06-18 11:30:00,14.74,14.75,14.71,14.72,110000.0,11.8572,11.8652,11.833,11.8411,110000.0
2010-06-18 12:00:00,14.72,14.74,14.65,14.67,103600.0,11.8411,11.8572,11.7848,11.8009,103600.0
2010-06-18 12:30:00,14.66,14.67,14.62,14.65,164800.0,11.7928,11.8009,11.7606,11.7848,164800.0
2010-06-18 13:00:00,14.65,14.68,14.63,14.66,368000.0,11.7848,11.8089,11.7687,11.7928,368000.0
2010-06-18 13:30:00,14.65,14.68,14.63,14.66,92000.0,11.7848,11.8089,11.7687,11.7928,92000.0
2010-06-18 14:00:00,14.67,14.7,14.65,14.7,98400.0,11.8009,11.825,11.7848,11.825,98400.0
2010-06-18 14:30:00,14.7,14.71,14.66,14.69,168400.0,11.825,11.833,11.7928,11.8169,168400.0
2010-06-18 15:00:00,14.68,14.7,14.64,14.69,201200.0,11.8089,11.825,11.7767,11.8169,201200.0
2010-06-18 15:30:00,14.68,14.71,14.67,14.68,260800.0,11.8089,11.833,11.8009,11.8089,260800.0
2010-06-21 09:30:00,14.88,14.94,14.81,14.9,482800.0,11.9698,12.0181,11.9135,11.9859,482800.0
2010-06-21 10:00:00,14.89,14.9,14.83,14.85,482800.0,11.9778,11.9859,11.9296,11.9457,482800.0
2010-06-21 10:30:00,14.84,14.86,14.79,14.8,291200.0,11.9376,11.9537,11.8974,11.9054,291200.0
2010-06-21 11:00:00,14.79,14.82,14.77,14.81,824000.0,11.8974,11.9215,11.8813,11.9135,824000.0
2010-06-21 11:30:00,14.81,14.82,14.74,14.76,120000.0,11.9135,11.9215,11.8572,11.8733,120000.0
2010-06-21 12:00:00,14.76,14.76,14.69,14.69,89600.0,11.8733,11.8733,11.8169,11.8169,89600.0
2010-06-21 12:30:00,14.69,14.72,14.68,14.72,105600.0,11.8169,11.8411,11.8089,11.8411,105600.0
2010-06-21 13:00:00,14.72,14.76,14.71,14.74,62000.0,11.8411,11.8733,11.833,11.8572,62000.0
2010-06-21 13:30:00,14.74,14.74,14.67,14.69,163600.0,11.8572,11.8572,11.8009,11.8169,163600.0
2010-06-21 14:00:00,14.7,14.74,14.67,14.69,144000.0,11.825,11.8572,11.8009,11.8169,144000.0
2010-06-21 14:30:00,14.7,14.72,14.65,14.66,166800.0,11.825,11.8411,11.7848,11.7928,166800.0
2010-06-21 15:00:00,14.66,14.69,14.53,14.54,393200.0,11.7928,11.8169,11.6882,11.6963,393200.0
2010-06-21 15:30:00,14.54,14.56,14.47,14.54,563200.0,11.6963,11.7124,11.64,11.6963,563200.0
2010-06-22 09:30:00,14.6,14.76,14.59,14.65,561200.0,11.7445,11.8733,11.7365,11.7848,561200.0
2010-06-22 10:00:00,14.65,14.65,14.54,14.59,610400.0,11.7848,11.7848,11.6963,11.7365,610400.0
2010-06-22 10:30:00,14.59,14.65,14.54,14.63,244800.0,11.7365,11.7848,11.6963,11.7687,244800.0
2010-06-22 11:00:00,14.63,14.63,14.56,14.61,197200.0,11.7687,11.7687,11.7124,11.7526,197200.0
2010-06-22 11:30:00,14.62,14.69,14.62,14.63,161600.0,11.7606,11.8169,11.7606,11.7687,161600.0
2010-06-22 12:00:00,14.64,14.65,14.6,14.6,96000.0,11.7767,11.7848,11.7445,11.7445,96000.0
2010-06-22 12:30:00,14.6,14.6,14.57,14.59,49600.0,11.7445,11.7445,11.7204,11.7365,49600.0
2010-06-22 13:00:00,14.59,14.61,14.53,14.54,128000.0,11.7365,11.7526,11.6882,11.6963,128000.0
2010-06-22 13:30:00,14.54,14.62,14.51,14.56,202800.0,11.6963,11.7606,11.6722,11.7124,202800.0
2010-06-22 14:00:00,14.54,14.55,14.48,14.49,145200.0,11.6963,11.7043,11.648,11.6561,145200.0
2010-06-22 14:30:00,14.47,14.49,14.31,14.34,508400.0,11.64,11.6561,11.5113,11.5354,508400.0
2010-06-22 15:00:00,14.34,14.37,14.3,14.31,344800.0,11.5354,11.5595,11.5032,11.5113,344800.0
2010-06-22 15:30:00,14.31,14.33,14.25,14.26,748800.0,11.5113,11.5274,11.463,11.471,748800.0
2010-06-23 09:30:00,14.22,14.23,14.14,14.2,360800.0,11.4652,11.4733,11.4007,11.4491,360800.0
2010-06-23 10:00:00,14.2,14.2,14.03,14.06,644400.0,11.4491,11.4491,11.3121,11.3362,644400.0
2010-06-23 10:30:00,14.06,14.21,14.06,14.17,196000.0,11.3362,11.4572,11.3362,11.4249,196000.0
2010-06-23 11:00:00,14.17,14.2,14.12,14.2,204800.0,11.4249,11.4491,11.3846,11.4491,204800.0
2010-06-23 11:30:00,14.19,14.2,14.14,14.18,214400.0,11.4411,11.4491,11.4007,11.433,214400.0
2010-06-23 12:00:00,14.18,14.19,14.15,14.18,113600.0,11.433,11.4411,11.4088,11.433,113600.0
2010-06-23 12:30:00,14.17,14.24,14.16,14.22,72400.0,11.4249,11.4814,11.4169,11.4652,72400.0
2010-06-23 13:00:00,14.23,14.25,14.21,14.24,128400.0,11.4733,11.4894,11.4572,11.4814,128400.0
2010-06-23 13:30:00,14.24,14.27,14.22,14.26,137600.0,11.4814,11.5056,11.4652,11.4975,137600.0
2010-06-23 14:00:00,14.26,14.29,14.17,14.24,694800.0,11.4975,11.5217,11.4249,11.4814,694800.0
2010-06-23 14:30:00,14.25,14.35,14.18,14.21,477200.0,11.4894,11.5701,11.433,11.4572,477200.0
2010-06-23 15:00:00,14.21,14.25,14.15,14.22,521200.0,11.4572,11.4894,11.4088,11.4652,521200.0
2010-06-23 15:30:00,14.22,14.26,14.18,14.19,722000.0,11.4652,11.4975,11.433,11.4411,722000.0
2010-06-24 09:30:00,14.07,14.14,13.96,13.98,444800.0,11.3443,11.4007,11.2556,11.2717,444800.0
2010-06-24 10:00:00,13.97,14.13,13.97,14.11,328400.0,11.2637,11.3927,11.2637,11.3766,328400.0
2010-06-24 10:30:00,14.1,14.12,13.98,14.04,223200.0,11.3685,11.3846,11.2717,11.3201,223200.0
2010-06-24 11:00:00,14.04,14.04,13.95,14.02,338400.0,11.3201,11.3201,11.2476,11.304,338400.0
2010-06-24 11:30:00,14.02,14.1,14.01,14.06,153600.0,11.304,11.3685,11.2959,11.3362,153600.0
2010-06-24 12:00:00,14.08,14.12,14.03,14.04,98800.0,11.3524,11.3846,11.3121,11.3201,98800.0
2010-06-24 12:30:00,14.03,14.07,13.99,14.06,77600.0,11.3121,11.3443,11.2798,11.3362,77600.0
2010-06-24 13:00:00,14.06,14.15,14.04,14.1,218000.0,11.3362,11.4088,11.3201,11.3685,218000.0
2010-06-24 13:30:00,14.1,14.2,14.1,14.2,226000.0,11.3685,11.4491,11.3685,11.4491,226000.0
2010-06-24 14:00:00,14.19,14.19,14.11,14.13,144800.0,11.4411,11.4411,11.3766,11.3927,144800.0
2010-06-24 14:30:00,14.12,14.12,14.02,14.03,287200.0,11.3846,11.3846,11.304,11.3121,287200.0
2010-06-24 15:00:00,14.03,14.07,13.97,14.03,408000.0,11.3121,11.3443,11.2637,11.3121,408000.0
2010-06-24 15:30:00,14.03,14.03,13.96,13.98,820000.0,11.3121,11.3121,11.2556,11.2717,820000.0
2010-06-25 09:30:00,14.04,14.04,13.9,13.98,644400.0,11.3201,11.3201,11.2072,11.2717,644400.0
2010-06-25 10:00:00,13.99,14.06,13.95,13.99,311200.0,11.2798,11.3362,11.2476,11.2798,311200.0
2010-06-25 10:30:00,13.98,14.06,13.96,13.98,397200.0,11.2717,11.3362,11.2556,11.2717,397200.0
2010-06-25 11:00:00,13.99,14.07,13.99,14.06,378400.0,11.2798,11.3443,11.2798,11.3362,378400.0
2010-06-25 11:30:00,14.07,14.09,14.01,14.07,201600.0,11.3443,11.3604,11.2959,11.3443,201600.0
2010-06-25 12:00:00,14.07,14.12,14.05,14.12,325200.0,11.3443,11.3846,11.3282,11.3846,325200.0
2010-06-25 12:30:00,14.12,14.13,14.06,14.1,1040400.0,11.3846,11.3927,11.3362,11.3685,1040400.0
2010-06-25 13:00:00,14.1,14.2,14.09,14.2,401600.0,11.3685,11.4491,11.3604,11.4491,401600.0
2010-06-25 13:30:00,14.2,14.27,14.18,14.21,344400.0,11.4491,11.5056,11.433,11.4572,344400.0
2010-06-25 14:00:00,14.21,14.22,14.15,14.18,339200.0,11.4572,11.4652,11.4088,11.433,339200.0
2010-06-25 14:30:00,14.18,14.22,14.16,14.18,308000.0,11.433,11.4652,11.4169,11.433,308000.0
2010-06-25 15:00:00,14.18,14.18,14.1,14.15,740000.0,11.433,11.433,11.3685,11.4088,740000.0
2010-06-25 15:30:00,14.15,14.23,14.14,14.23,2641600.0,11.4088,11.4733,11.4007,11.4733,2641600.0
2010-06-28 09:30:00,14.2,14.24,14.09,14.11,598800.0,11.4491,11.4814,11.3604,11.3766,598800.0
2010-06-28 10:00:00,14.12,14.19,14.08,14.17,301600.0,11.3846,11.4411,11.3524,11.4249,301600.0
2010-06-28 10:30:00,14.18,14.27,14.13,14.26,366400.0,11.433,11.5056,11.3927,11.4975,366400.0
2010-06-28 11:00:00,14.27,14.34,14.27,14.34,157600.0,11.5056,11.562,11.5056,11.562,157600.0
2010-06-28 11:30:00,14.34,14.38,14.29,14.29,238000.0,11.562,11.5942,11.5217,11.5217,238000.0
2010-06-28 12:00:00,14.28,14.3,14.21,14.25,130800.0,11.5136,11.5297,11.4572,11.4894,130800.0
2010-06-28 12:30:00,14.25,14.26,14.21,14.25,80400.0,11.4894,11.4975,11.4572,11.4894,80400.0
2010-06-28 13:00:00,14.24,14.24,14.17,14.19,108000.0,11.4814,11.4814,11.4249,11.4411,108000.0
2010-06-28 13:30:00,14.18,14.24,14.16,14.23,60000.0,11.433,11.4814,11.4169,11.4733,60000.0
2010-06-28 14:00:00,14.23,14.26,14.21,14.22,106800.0,11.4733,11.4975,11.4572,11.4652,106800.0
2010-06-28 14:30:00,14.21,14.27,14.21,14.27,331600.0,11.4572,11.5056,11.4572,11.5056,331600.0
2010-06-28 15:00:00,14.27,14.28,14.23,14.23,142400.0,11.5056,11.5136,11.4733,11.4733,142400.0
2010-06-28 15:30:00,14.22,14.28,14.16,14.16,871200.0,11.4652,11.5136,11.4169,11.4169,871200.0
2010-06-29 09:30:00,13.95,13.96,13.81,13.87,759200.0,11.2476,11.2556,11.1347,11.183,759200.0
2010-06-29 10:00:00,13.86,13.87,13.72,13.72,801600.0,11.175,11.183,11.0621,11.0621,801600.0
2010-06-29 10:30:00,13.72,13.86,13.72,13.86,258800.0,11.0621,11.175,11.0621,11.175,258800.0
2010-06-29 11:00:00,13.87,13.9,13.81,13.84,250800.0,11.183,11.2072,11.1347,11.1589,250800.0
2010-06-29 11:30:00,13.83,13.85,13.8,13.81,248400.0,11.1508,11.1669,11.1266,11.1347,248400.0
2010-06-29 12:00:00,13.81,13.84,13.77,13.79,356800.0,11.1347,11.1589,11.1024,11.1185,356800.0
2010-06-29 12:30:00,13.79,13.81,13.78,13.8,567600.0,11.1185,11.1347,11.1105,11.1266,567600.0
2010-06-29 13:00:00,13.8,13.81,13.74,13.76,258400.0,11.1266,11.1347,11.0782,11.0944,258400.0
2010-06-29 13:30:00,13.76,13.76,13.71,13.75,236400.0,11.0944,11.0944,11.054,11.0863,236400.0
2010-06-29 14:00:00,13.74,13.8,13.73,13.79,185600.0,11.0782,11.1266,11.0702,11.1185,185600.0
2010-06-29 14:30:00,13.78,13.78,13.7,13.71,198000.0,11.1105,11.1105,11.046,11.054,198000.0
2010-06-29 15:00:00,13.71,13.75,13.64,13.65,382400.0,11.054,11.0863,10.9976,11.0057,382400.0
2010-06-29 15:30:00,13.65,13.71,13.59,13.69,1310800.0,11.0057,11.054,10.9573,11.0379,1310800.0
2010-06-30 09:30:00,13.66,13.85,13.62,13.76,1041200.0,11.0137,11.1669,10.9815,11.0944,1041200.0
2010-06-30 10:00:00,13.76,13.77,13.7,13.73,696400.0,11.0944,11.1024,11.046,11.0702,696400.0
2010-06-30 10:30:00,13.72,13.81,13.72,13.75,559200.0,11.0621,11.1347,11.0621,11.0863,559200.0
2010-06-30 11:00:00,13.75,13.8,13.73,13.74,462800.0,11.0863,11.1266,11.0702,11.0782,462800.0
2010-06-30 11:30:00,13.74,13.86,13.74,13.81,411200.0,11.0782,11.175,11.0782,11.1347,411200.0
2010-06-30 12:00:00,13.81,13.83,13.78,13.81,193600.0,11.1347,11.1508,11.1105,11.1347,193600.0
2010-06-30 12:30:00,13.81,13.81,13.73,13.78,262800.0,11.1347,11.1347,11.0702,11.1105,262800.0
2010-06-30 13:00:00,13.78,13.79,13.74,13.76,153600.0,11.1105,11.1185,11.0782,11.0944,153600.0
2010-06-30 13:30:00,13.76,13.78,13.72,13.75,306400.0,11.0944,11.1105,11.0621,11.0863,306400.0
2010-06-30 14:00:00,13.75,13.78,13.69,13.71,483200.0,11.0863,11.1105,11.0379,11.054,483200.0
2010-06-30 14:30:00,13.71,13.72,13.68,13.7,307600.0,11.054,11.0621,11.0299,11.046,307600.0
2010-06-30 15:00:00,13.69,13.72,13.63,13.64,214400.0,11.0379,11.0621,10.9895,10.9976,214400.0
2010-06-30 15:30:00,13.63,13.64,13.5,13.54,2534000.0,10.9895,10.9976,10.8847,10.917,2534000.0
2010-07-01 09:30:00,13.56,13.6,13.41,13.43,1083200.0,10.9331,10.9654,10.8122,10.8283,1083200.0
2010-07-01 10:00:00,13.42,13.42,13.28,13.31,1074000.0,10.8202,10.8202,10.7073,10.7315,1074000.0
2010-07-01 10:30:00,13.31,13.31,13.15,13.18,2021200.0,10.7315,10.7315,10.6025,10.6267,2021200.0
2010-07-01 11:00:00,13.17,13.31,13.12,13.31,1443600.0,10.6187,10.7315,10.5783,10.7315,1443600.0
2010-07-01 11:30:00,13.31,13.37,13.28,13.31,904400.0,10.7315,10.7799,10.7073,10.7315,904400.0
2010-07-01 12:00:00,13.29,13.3,13.26,13.29,657200.0,10.7154,10.7235,10.6912,10.7154,657200.0
2010-07-01 12:30:00,13.29,13.46,13.28,13.36,1472400.0,10.7154,10.8525,10.7073,10.7718,1472400.0
2010-07-01 13:00:00,13.37,13.42,13.34,13.38,698400.0,10.7799,10.8202,10.7557,10.788,698400.0
2010-07-01 13:30:00,13.37,13.44,13.36,13.42,954400.0,10.7799,10.8363,10.7718,10.8202,954400.0
2010-07-01 14:00:00,13.4,13.47,13.39,13.4,452800.0,10.8041,10.8605,10.796,10.8041,452800.0
2010-07-01 14:30:00,13.41,13.42,13.33,13.4,496800.0,10.8122,10.8202,10.7477,10.8041,496800.0
2010-07-01 15:00:00,13.4,13.47,13.37,13.45,1085600.0,10.8041,10.8605,10.7799,10.8444,1085600.0
2010-07-01 15:30:00,13.45,13.5,13.39,13.44,920400.0,10.8444,10.8847,10.796,10.8363,920400.0
2010-07-02 09:30:00,13.49,13.52,13.38,13.42,1482400.0,10.8767,10.9009,10.788,10.8202,1482400.0
2010-07-02 10:00:00,13.41,13.47,13.34,13.4,519600.0,10.8122,10.8605,10.7557,10.8041,519600.0
2010-07-02 10:30:00,13.41,13.42,13.36,13.37,210800.0,10.8122,10.8202,10.7718,10.7799,210800.0
2010-07-02 11:00:00,13.37,13.39,13.33,13.33,348800.0,10.7799,10.796,10.7477,10.7477,348800.0
2010-07-02 11:30:00,13.32,13.33,13.23,13.28,418800.0,10.7396,10.7477,10.667,10.7073,418800.0
2010-07-02 12:00:00,13.28,13.35,13.27,13.33,288800.0,10.7073,10.7638,10.6993,10.7477,288800.0
2010-07-02 12:30:00,13.32,13.33,13.28,13.3,313600.0,10.7396,10.7477,10.7073,10.7235,313600.0
2010-07-02 13:00:00,13.29,13.33,13.25,13.27,466800.0,10.7154,10.7477,10.6832,10.6993,466800.0
2010-07-02 13:30:00,13.27,13.33,13.26,13.33,211600.0,10.6993,10.7477,10.6912,10.7477,211600.0
2010-07-02 14:00:00,13.33,13.33,13.28,13.31,280800.0,10.7477,10.7477,10.7073,10.7315,280800.0
2010-07-02 14:30:00,13.3,13.31,13.27,13.31,251600.0,10.7235,10.7315,10.6993,10.7315,251600.0
2010-07-02 15:00:00,13.31,13.38,13.3,13.35,326800.0,10.7315,10.788,10.7235,10.7638,326800.0
2010-07-02 15:30:00,13.34,13.43,13.3,13.31,1910000.0,10.7557,10.8283,10.7235,10.7315,1910000.0
2010-07-06 09:30:00,13.53,13.59,13.51,13.54,361200.0,10.9089,10.9573,10.8928,10.917,361200.0
2010-07-06 10:00:00,13.55,13.65,13.51,13.58,256000.0,10.925,11.0057,10.8928,10.9492,256000.0
2010-07-06 10:30:00,13.58,13.59,13.51,13.51,275200.0,10.9492,10.9573,10.8928,10.8928,275200.0
2010-07-06 11:00:00,13.52,13.54,13.43,13.43,355600.0,10.9009,10.917,10.8283,10.8283,355600.0
2010-07-06 11:30:00,13.43,13.48,13.43,13.47,192000.0,10.8283,10.8686,10.8283,10.8605,192000.0
2010-07-06 12:00:00,13.47,13.51,13.38,13.4,1093200.0,10.8605,10.8928,10.788,10.8041,1093200.0
2010-07-06 12:30:00,13.39,13.41,13.3,13.32,553600.0,10.796,10.8122,10.7235,10.7396,553600.0
2010-07-06 13:00:00,13.32,13.36,13.26,13.3,1348000.0,10.7396,10.7718,10.6912,10.7235,1348000.0
2010-07-06 13:30:00,13.3,13.31,13.17,13.18,320400.0,10.7235,10.7315,10.6187,10.6267,320400.0
2010-07-06 14:00:00,13.18,13.22,13.11,13.21,359200.0,10.6267,10.659,10.5703,10.6509,359200.0
2010-07-06 14:30:00,13.21,13.25,13.15,13.15,308800.0,10.6509,10.6832,10.6025,10.6025,308800.0
2010-07-06 15:00:00,13.16,13.19,13.06,13.12,1011600.0,10.6106,10.6348,10.53,10.5783,1011600.0
2010-07-06 15:30:00,13.11,13.19,13.1,13.14,1350800.0,10.5703,10.6348,10.5622,10.5945,1350800.0
2010-07-07 09:30:00,13.17,13.27,13.16,13.25,606400.0,10.6187,10.6993,10.6106,10.6832,606400.0
2010-07-07 10:00:00,13.25,13.33,13.24,13.24,442400.0,10.6832,10.7477,10.6751,10.6751,442400.0
2010-07-07 10:30:00,13.25,13.39,13.25,13.38,366800.0,10.6832,10.796,10.6832,10.788,366800.0
2010-07-07 11:00:00,13.38,13.38,13.27,13.29,517200.0,10.788,10.788,10.6993,10.7154,517200.0
2010-07-07 11:30:00,13.29,13.33,13.24,13.27,376000.0,10.7154,10.7477,10.6751,10.6993,376000.0
2010-07-07 12:00:00,13.27,13.31,13.26,13.31,538800.0,10.6993,10.7315,10.6912,10.7315,538800.0
2010-07-07 12:30:00,13.31,13.33,13.3,13.31,470800.0,10.7315,10.7477,10.7235,10.7315,470800.0
2010-07-07 13:00:00,13.31,13.4,13.31,13.4,670000.0,10.7315,10.8041,10.7315,10.8041,670000.0
2010-07-07 13:30:00,13.4,13.41,13.36,13.4,817200.0,10.8041,10.8122,10.7718,10.8041,817200.0
2010-07-07 14:00:00,13.41,13.43,13.4,13.41,367600.0,10.8122,10.8283,10.8041,10.8122,367600.0
2010-07-07 14:30:00,13.41,13.45,13.4,13.45,581600.0,10.8122,10.8444,10.8041,10.8444,581600.0
2010-07-07 15:00:00,13.45,13.51,13.42,13.5,830000.0,10.8444,10.8928,10.8202,10.8847,830000.0
2010-07-07 15:30:00,13.51,13.59,13.5,13.57,1660400.0,10.8928,10.9573,10.8847,10.9412,1660400.0
2010-07-08 09:30:00,13.73,13.79,13.66,13.71,561200.0,11.0702,11.1185,11.0137,11.054,561200.0
2010-07-08 10:00:00,13.71,13.78,13.68,13.77,405200.0,11.054,11.1105,11.0299,11.1024,405200.0
2010-07-08 10:30:00,13.77,13.77,13.68,13.68,250800.0,11.1024,11.1024,11.0299,11.0299,250800.0
2010-07-08 11:00:00,13.69,13.71,13.61,13.68,280000.0,11.0379,11.054,10.9734,11.0299,280000.0
2010-07-08 11:30:00,13.68,13.72,13.58,13.62,390400.0,11.0299,11.0621,10.9492,10.9815,390400.0
2010-07-08 12:00:00,13.62,13.68,13.6,13.67,198400.0,10.9815,11.0299,10.9654,11.0218,198400.0
2010-07-08 12:30:00,13.67,13.67,13.62,13.63,165600.0,11.0218,11.0218,10.9815,10.9895,165600.0
2010-07-08 13:00:00,13.63,13.7,13.63,13.66,244000.0,10.9895,11.046,10.9895,11.0137,244000.0
2010-07-08 13:30:00,13.67,13.7,13.63,13.65,154000.0,11.0218,11.046,10.9895,11.0057,154000.0
2010-07-08 14:00:00,13.65,13.67,13.59,13.63,294000.0,11.0057,11.0218,10.9573,10.9895,294000.0
2010-07-08 14:30:00,13.63,13.69,13.61,13.69,208000.0,10.9895,11.0379,10.9734,11.0379,208000.0
2010-07-08 15:00:00,13.68,13.72,13.62,13.72,345600.0,11.0299,11.0621,10.9815,11.0621,345600.0
2010-07-08 15:30:00,13.73,13.79,13.72,13.78,861200.0,11.0702,11.1185,11.0621,11.1105,861200.0
2010-07-09 09:30:00,13.78,13.86,13.76,13.82,286000.0,11.1105,11.175,11.0944,11.1427,286000.0
2010-07-09 10:00:00,13.81,13.87,13.79,13.84,254000.0,11.1347,11.183,11.1185,11.1589,254000.0
2010-07-09 10:30:00,13.85,13.92,13.84,13.86,218800.0,11.1669,11.2234,11.1589,11.175,218800.0
2010-07-09 11:00:00,13.86,13.87,13.79,13.81,116400.0,11.175,11.183,11.1185,11.1347,116400.0
2010-07-09 11:30:00,13.81,13.85,13.81,13.81,250400.0,11.1347,11.1669,11.1347,11.1347,250400.0
2010-07-09 12:00:00,13.81,13.83,13.81,13.83,103200.0,11.1347,11.1508,11.1347,11.1508,103200.0
2010-07-09 12:30:00,13.83,13.84,13.8,13.83,82400.0,11.1508,11.1589,11.1266,11.1508,82400.0
2010-07-09 13:00:00,13.82,13.85,13.82,13.83,254800.0,11.1427,11.1669,11.1427,11.1508,254800.0
2010-07-09 13:30:00,13.83,13.86,13.83,13.85,229200.0,11.1508,11.175,11.1508,11.1669,229200.0
2010-07-09 14:00:00,13.85,13.85,13.83,13.84,166000.0,11.1669,11.1669,11.1508,11.1589,166000.0
2010-07-09 14:30:00,13.84,13.92,13.84,13.92,312800.0,11.1589,11.2234,11.1589,11.2234,312800.0
2010-07-09 15:00:00,13.92,13.93,13.88,13.88,350800.0,11.2234,11.2314,11.1911,11.1911,350800.0
2010-07-09 15:30:00,13.89,13.98,13.88,13.97,963600.0,11.1992,11.2717,11.1911,11.2637,963600.0
2010-07-12 09:30:00,13.95,14.04,13.89,13.99,378800.0,11.2476,11.3201,11.1992,11.2798,378800.0
2010-07-12 10:00:00,13.99,13.99,13.84,13.85,174000.0,11.2798,11.2798,11.1589,11.1669,174000.0
2010-07-12 10:30:00,13.84,13.89,13.79,13.8,341200.0,11.1589,11.1992,11.1185,11.1266,341200.0
2010-07-12 11:00:00,13.79,13.79,13.7,13.77,313200.0,11.1185,11.1185,11.046,11.1024,313200.0
2010-07-12 11:30:00,13.77,13.78,13.75,13.77,157600.0,11.1024,11.1105,11.0863,11.1024,157600.0
2010-07-12 12:00:00,13.78,13.85,13.78,13.81,286000.0,11.1105,11.1669,11.1105,11.1347,286000.0
2010-07-12 12:30:00,13.81,13.86,13.79,13.79,159200.0,11.1347,11.175,11.1185,11.1185,159200.0
2010-07-12 13:00:00,13.78,13.85,13.75,13.85,163600.0,11.1105,11.1669,11.0863,11.1669,163600.0
2010-07-12 13:30:00,13.85,13.89,13.83,13.88,127600.0,11.1669,11.1992,11.1508,11.1911,127600.0
2010-07-12 14:00:00,13.88,13.89,13.82,13.84,126400.0,11.1911,11.1992,11.1427,11.1589,126400.0
2010-07-12 14:30:00,13.83,13.88,13.81,13.85,399200.0,11.1508,11.1911,11.1347,11.1669,399200.0
2010-07-12 15:00:00,13.86,13.87,13.81,13.86,503600.0,11.175,11.183,11.1347,11.175,503600.0
2010-07-12 15:30:00,13.87,13.88,13.81,13.84,804400.0,11.183,11.1911,11.1347,11.1589,804400.0
2010-07-13 09:30:00,14.03,14.04,13.96,14.01,414400.0,11.3121,11.3201,11.2556,11.2959,414400.0
2010-07-13 10:00:00,14.01,14.08,14.01,14.05,824000.0,11.2959,11.3524,11.2959,11.3282,824000.0
2010-07-13 10:30:00,14.05,14.06,14.0,14.02,369600.0,11.3282,11.3362,11.2879,11.304,369600.0
2010-07-13 11:00:00,14.02,14.1,14.02,14.09,256400.0,11.304,11.3685,11.304,11.3604,256400.0
2010-07-13 11:30:00,14.09,14.17,14.09,14.14,320000.0,11.3604,11.4249,11.3604,11.4007,320000.0
2010-07-13 12:00:00,14.14,14.19,14.13,14.19,341200.0,11.4007,11.4411,11.3927,11.4411,341200.0
2010-07-13 12:30:00,14.19,14.19,14.14,14.14,302000.0,11.4411,11.4411,11.4007,11.4007,302000.0
2010-07-13 13:00:00,14.14,14.17,14.09,14.1,316000.0,11.4007,11.4249,11.3604,11.3685,316000.0
2010-07-13 13:30:00,14.1,14.15,14.1,14.13,191200.0,11.3685,11.4088,11.3685,11.3927,191200.0
2010-07-13 14:00:00,14.13,14.18,14.12,14.15,286000.0,11.3927,11.433,11.3846,11.4088,286000.0
2010-07-13 14:30:00,14.15,14.22,14.15,14.22,255200.0,11.4088,11.4652,11.4088,11.4652,255200.0
2010-07-13 15:00:00,14.22,14.28,14.22,14.28,357200.0,11.4652,11.5136,11.4652,11.5136,357200.0
2010-07-13 15:30:00,14.27,14.32,14.26,14.27,1320400.0,11.5056,11.5459,11.4975,11.5056,1320400.0
2010-07-14 09:30:00,14.23,14.25,14.14,14.16,902000.0,11.4733,11.4894,11.4007,11.4169,902000.0
2010-07-14 10:00:00,14.15,14.22,14.12,14.19,217600.0,11.4088,11.4652,11.3846,11.4411,217600.0
2010-07-14 10:30:00,14.2,14.22,14.18,14.2,162400.0,11.4491,11.4652,11.433,11.4491,162400.0
2010-07-14 11:00:00,14.21,14.26,14.2,14.26,159600.0,11.4572,11.4975,11.4491,11.4975,159600.0
2010-07-14 11:30:00,14.26,14.29,14.24,14.27,162800.0,11.4975,11.5217,11.4814,11.5056,162800.0
2010-07-14 12:00:00,14.27,14.29,14.26,14.28,164400.0,11.5056,11.5217,11.4975,11.5136,164400.0
2010-07-14 12:30:00,14.29,14.3,14.25,14.26,124800.0,11.5217,11.5297,11.4894,11.4975,124800.0
2010-07-14 13:00:00,14.26,14.27,14.24,14.26,172000.0,11.4975,11.5056,11.4814,11.4975,172000.0
2010-07-14 13:30:00,14.26,14.27,14.19,14.2,144000.0,11.4975,11.5056,11.4411,11.4491,144000.0
2010-07-14 14:00:00,14.2,14.21,14.11,14.12,309600.0,11.4491,11.4572,11.3766,11.3846,309600.0
2010-07-14 14:30:00,14.12,14.17,14.11,14.17,126000.0,11.3846,11.4249,11.3766,11.4249,126000.0
2010-07-14 15:00:00,14.17,14.23,14.15,14.21,233200.0,11.4249,11.4733,11.4088,11.4572,233200.0
2010-07-14 15:30:00,14.2,14.22,14.14,14.22,722000.0,11.4491,11.4652,11.4007,11.4652,722000.0
2010-07-15 09:30:00,14.24,14.25,14.13,14.17,805600.0,11.4814,11.4894,11.3927,11.4249,805600.0
2010-07-15 10:00:00,14.17,14.17,13.92,13.98,1188000.0,11.4249,11.4249,11.2234,11.2717,1188000.0
2010-07-15 10:30:00,13.98,14.01,13.95,13.99,234000.0,11.2717,11.2959,11.2476,11.2798,234000.0
2010-07-15 11:00:00,14.0,14.02,13.95,14.02,266400.0,11.2879,11.304,11.2476,11.304,266400.0
2010-07-15 11:30:00,14.02,14.04,13.99,14.0,303600.0,11.304,11.3201,11.2798,11.2879,303600.0
2010-07-15 12:00:00,13.99,14.01,13.95,13.96,118800.0,11.2798,11.2959,11.2476,11.2556,118800.0
2010-07-15 12:30:00,13.95,13.99,13.95,13.97,128000.0,11.2476,11.2798,11.2476,11.2637,128000.0
2010-07-15 13:00:00,13.98,14.08,13.98,14.05,235600.0,11.2717,11.3524,11.2717,11.3282,235600.0
2010-07-15 13:30:00,14.05,14.06,14.02,14.03,174800.0,11.3282,11.3362,11.304,11.3121,174800.0
2010-07-15 14:00:00,14.02,14.06,14.0,14.05,211600.0,11.304,11.3362,11.2879,11.3282,211600.0
2010-07-15 14:30:00,14.08,14.09,14.03,14.03,325600.0,11.3524,11.3604,11.3121,11.3121,325600.0
2010-07-15 15:00:00,14.03,14.05,13.95,14.01,442800.0,11.3121,11.3282,11.2476,11.2959,442800.0
2010-07-15 15:30:00,14.02,14.14,13.99,14.1,1062800.0,11.304,11.4007,11.2798,11.3685,1062800.0
2010-07-16 09:30:00,13.99,14.01,13.8,13.82,775600.0,11.2798,11.2959,11.1266,11.1427,775600.0
2010-07-16 10:00:00,13.82,13.82,13.72,13.81,680000.0,11.1427,11.1427,11.0621,11.1347,680000.0
2010-07-16 10:30:00,13.81,13.86,13.79,13.84,392400.0,11.1347,11.175,11.1185,11.1589,392400.0
2010-07-16 11:00:00,13.84,13.85,13.78,13.81,200800.0,11.1589,11.1669,11.1105,11.1347,200800.0
2010-07-16 11:30:00,13.81,13.81,13.75,13.75,246400.0,11.1347,11.1347,11.0863,11.0863,246400.0
2010-07-16 12:00:00,13.74,13.77,13.7,13.72,221200.0,11.0782,11.1024,11.046,11.0621,221200.0
2010-07-16 12:30:00,13.72,13.73,13.69,13.7,144000.0,11.0621,11.0702,11.0379,11.046,144000.0
2010-07-16 13:00:00,13.71,13.74,13.7,13.7,204400.0,11.054,11.0782,11.046,11.046,204400.0
2010-07-16 13:30:00,13.7,13.74,13.67,13.69,262000.0,11.046,11.0782,11.0218,11.0379,262000.0
2010-07-16 14:00:00,13.68,13.7,13.65,13.66,234400.0,11.0299,11.046,11.0057,11.0137,234400.0
2010-07-16 14:30:00,13.66,13.67,13.63,13.63,279600.0,11.0137,11.0218,10.9895,10.9895,279600.0
2010-07-16 15:00:00,13.64,13.66,13.57,13.59,798000.0,10.9976,11.0137,10.9412,10.9573,798000.0
2010-07-16 15:30:00,13.6,13.65,13.57,13.6,573200.0,10.9654,11.0057,10.9412,10.9654,573200.0
2010-07-19 09:30:00,13.63,13.69,13.63,13.64,705200.0,10.9895,11.0379,10.9895,10.9976,705200.0
2010-07-19 10:00:00,13.63,13.63,13.49,13.49,294800.0,10.9895,10.9895,10.8767,10.8767,294800.0
2010-07-19 10:30:00,13.49,13.52,13.42,13.47,500800.0,10.8767,10.9009,10.8202,10.8605,500800.0
2010-07-19 11:00:00,13.47,13.57,13.47,13.55,263200.0,10.8605,10.9412,10.8605,10.925,263200.0
2010-07-19 11:30:00,13.55,13.56,13.5,13.56,273200.0,10.925,10.9331,10.8847,10.9331,273200.0
2010-07-19 12:00:00,13.56,13.57,13.5,13.56,263200.0,10.9331,10.9412,10.8847,10.9331,263200.0
2010-07-19 12:30:00,13.56,13.62,13.55,13.58,252400.0,10.9331,10.9815,10.925,10.9492,252400.0
2010-07-19 13:00:00,13.59,13.59,13.53,13.54,215200.0,10.9573,10.9573,10.9089,10.917,215200.0
2010-07-19 13:30:00,13.54,13.57,13.52,13.53,96000.0,10.917,10.9412,10.9009,10.9089,96000.0
2010-07-19 14:00:00,13.55,13.61,13.55,13.58,90400.0,10.925,10.9734,10.925,10.9492,90400.0
2010-07-19 14:30:00,13.58,13.65,13.57,13.62,149600.0,10.9492,11.0057,10.9412,10.9815,149600.0
2010-07-19 15:00:00,13.62,13.69,13.61,13.62,200800.0,10.9815,11.0379,10.9734,10.9815,200800.0
2010-07-19 15:30:00,13.62,13.67,13.59,13.67,369200.0,10.9815,11.0218,10.9573,11.0218,369200.0
2010-07-20 09:30:00,13.49,13.56,13.43,13.52,663600.0,10.8767,10.9331,10.8283,10.9009,663600.0
2010-07-20 10:00:00,13.52,13.57,13.46,13.55,572800.0,10.9009,10.9412,10.8525,10.925,572800.0
2010-07-20 10:30:00,13.55,13.6,13.52,13.57,544000.0,10.925,10.9654,10.9009,10.9412,544000.0
2010-07-20 11:00:00,13.58,13.64,13.57,13.62,504400.0,10.9492,10.9976,10.9412,10.9815,504400.0
2010-07-20 11:30:00,13.62,13.63,13.56,13.59,180000.0,10.9815,10.9895,10.9331,10.9573,180000.0
2010-07-20 12:00:00,13.59,13.61,13.55,13.56,231600.0,10.9573,10.9734,10.925,10.9331,231600.0
2010-07-20 12:30:00,13.57,13.61,13.56,13.6,151200.0,10.9412,10.9734,10.9331,10.9654,151200.0
2010-07-20 13:00:00,13.6,13.63,13.58,13.61,156400.0,10.9654,10.9895,10.9492,10.9734,156400.0
2010-07-20 13:30:00,13.61,13.77,13.6,13.76,360400.0,10.9734,11.1024,10.9654,11.0944,360400.0
2010-07-20 14:00:00,13.76,13.76,13.69,13.72,144800.0,11.0944,11.0944,11.0379,11.0621,144800.0
2010-07-20 14:30:00,13.71,13.76,13.7,13.72,180400.0,11.054,11.0944,11.046,11.0621,180400.0
2010-07-20 15:00:00,13.72,13.81,13.71,13.8,477200.0,11.0621,11.1347,11.054,11.1266,477200.0
2010-07-20 15:30:00,13.81,13.92,13.8,13.9,1290800.0,11.1347,11.2234,11.1266,11.2072,1290800.0
2010-07-21 09:30:00,14.02,14.02,13.83,13.86,706800.0,11.304,11.304,11.1508,11.175,706800.0
2010-07-21 10:00:00,13.86,13.92,13.81,13.91,596400.0,11.175,11.2234,11.1347,11.2153,596400.0
2010-07-21 10:30:00,13.91,13.92,13.85,13.86,186800.0,11.2153,11.2234,11.1669,11.175,186800.0
2010-07-21 11:00:00,13.87,13.87,13.78,13.8,175200.0,11.183,11.183,11.1105,11.1266,175200.0
2010-07-21 11:30:00,13.79,13.84,13.77,13.84,100400.0,11.1185,11.1589,11.1024,11.1589,100400.0
2010-07-21 12:00:00,13.84,13.89,13.84,13.88,182000.0,11.1589,11.1992,11.1589,11.1911,182000.0
2010-07-21 12:30:00,13.89,13.92,13.86,13.86,80000.0,11.1992,11.2234,11.175,11.175,80000.0
2010-07-21 13:00:00,13.86,13.89,13.86,13.88,50400.0,11.175,11.1992,11.175,11.1911,50400.0
2010-07-21 13:30:00,13.89,13.93,13.88,13.89,76000.0,11.1992,11.2314,11.1911,11.1992,76000.0
2010-07-21 14:00:00,13.88,13.89,13.65,13.73,376000.0,11.1911,11.1992,11.0057,11.0702,376000.0
2010-07-21 14:30:00,13.73,13.75,13.63,13.63,378400.0,11.0702,11.0863,10.9895,10.9895,378400.0
2010-07-21 15:00:00,13.63,13.75,13.62,13.68,308000.0,10.9895,11.0863,10.9815,11.0299,308000.0
2010-07-21 15:30:00,13.67,13.71,13.65,13.65,374800.0,11.0218,11.054,11.0057,11.0057,374800.0
2010-07-22 09:30:00,13.83,13.97,13.83,13.97,791200.0,11.1508,11.2637,11.1508,11.2637,791200.0
2010-07-22 10:00:00,13.98,14.06,13.97,14.03,610800.0,11.2717,11.3362,11.2637,11.3121,610800.0
2010-07-22 10:30:00,14.04,14.12,14.02,14.07,204400.0,11.3201,11.3846,11.304,11.3443,204400.0
2010-07-22 11:00:00,14.07,14.09,14.06,14.08,111200.0,11.3443,11.3604,11.3362,11.3524,111200.0
2010-07-22 11:30:00,14.08,14.08,13.99,14.01,239200.0,11.3524,11.3524,11.2798,11.2959,239200.0
2010-07-22 12:00:00,14.01,14.03,14.0,14.02,106000.0,11.2959,11.3121,11.2879,11.304,106000.0
2010-07-22 12:30:00,14.02,14.05,14.01,14.05,68400.0,11.304,11.3282,11.2959,11.3282,68400.0
2010-07-22 13:00:00,14.06,14.08,14.04,14.05,92400.0,11.3362,11.3524,11.3201,11.3282,92400.0
2010-07-22 13:30:00,14.05,14.05,14.02,14.04,86800.0,11.3282,11.3282,11.304,11.3201,86800.0
2010-07-22 14:00:00,14.04,14.12,14.04,14.12,127200.0,11.3201,11.3846,11.3201,11.3846,127200.0
2010-07-22 14:30:00,14.12,14.12,14.06,14.11,227200.0,11.3846,11.3846,11.3362,11.3766,227200.0
2010-07-22 15:00:00,14.11,14.15,14.08,14.13,526400.0,11.3766,11.4088,11.3524,11.3927,526400.0
2010-07-22 15:30:00,14.13,14.14,14.04,14.12,1282400.0,11.3927,11.4007,11.3201,11.3846,1282400.0
2010-07-23 09:30:00,14.05,14.12,14.01,14.02,727200.0,11.3282,11.3846,11.2959,11.304,727200.0
2010-07-23 10:00:00,14.02,14.17,14.01,14.16,325200.0,11.304,11.4249,11.2959,11.4169,325200.0
2010-07-23 10:30:00,14.17,14.21,14.16,14.16,426800.0,11.4249,11.4572,11.4169,11.4169,426800.0
2010-07-23 11:00:00,14.17,14.21,14.14,14.17,599200.0,11.4249,11.4572,11.4007,11.4249,599200.0
2010-07-23 11:30:00,14.17,14.24,14.15,14.21,310800.0,11.4249,11.4814,11.4088,11.4572,310800.0
2010-07-23 12:00:00,14.22,14.27,14.14,14.21,638400.0,11.4652,11.5056,11.4007,11.4572,638400.0
2010-07-23 12:30:00,14.22,14.22,14.14,14.22,606800.0,11.4652,11.4652,11.4007,11.4652,606800.0
2010-07-23 13:00:00,14.22,14.42,14.16,14.42,577600.0,11.4652,11.6265,11.4169,11.6265,577600.0
2010-07-23 13:30:00,14.43,14.44,14.35,14.38,438000.0,11.6346,11.6426,11.5701,11.5942,438000.0
2010-07-23 14:00:00,14.39,14.42,14.34,14.36,510400.0,11.6023,11.6265,11.562,11.5781,510400.0
2010-07-23 14:30:00,14.36,14.42,14.34,14.39,942800.0,11.5781,11.6265,11.562,11.6023,942800.0
2010-07-23 15:00:00,14.39,14.4,14.36,14.38,705200.0,11.6023,11.6104,11.5781,11.5942,705200.0
2010-07-23 15:30:00,14.39,14.44,14.33,14.41,1062000.0,11.6023,11.6426,11.5539,11.6184,1062000.0
2010-07-26 09:30:00,14.46,14.5,14.39,14.46,426400.0,11.6588,11.691,11.6023,11.6588,426400.0
2010-07-26 10:00:00,14.47,14.63,14.47,14.58,648400.0,11.6668,11.7958,11.6668,11.7555,648400.0
2010-07-26 10:30:00,14.58,14.63,14.53,14.6,282000.0,11.7555,11.7958,11.7152,11.7716,282000.0
2010-07-26 11:00:00,14.61,14.65,14.58,14.65,414000.0,11.7797,11.8119,11.7555,11.8119,414000.0
2010-07-26 11:30:00,14.64,14.67,14.62,14.65,257600.0,11.8039,11.8281,11.7878,11.8119,257600.0
2010-07-26 12:00:00,14.65,14.69,14.65,14.67,241200.0,11.8119,11.8442,11.8119,11.8281,241200.0
2010-07-26 12:30:00,14.67,14.68,14.64,14.66,326000.0,11.8281,11.8361,11.8039,11.82,326000.0
2010-07-26 13:00:00,14.67,14.67,14.63,14.65,86000.0,11.8281,11.8281,11.7958,11.8119,86000.0
2010-07-26 13:30:00,14.65,14.69,14.63,14.65,172400.0,11.8119,11.8442,11.7958,11.8119,172400.0
2010-07-26 14:00:00,14.66,14.67,14.61,14.62,144400.0,11.82,11.8281,11.7797,11.7878,144400.0
2010-07-26 14:30:00,14.62,14.63,14.6,14.62,237600.0,11.7878,11.7958,11.7716,11.7878,237600.0
2010-07-26 15:00:00,14.62,14.68,14.62,14.67,804400.0,11.7878,11.8361,11.7878,11.8281,804400.0
2010-07-26 15:30:00,14.67,14.74,14.66,14.73,2308000.0,11.8281,11.8845,11.82,11.8764,2308000.0
2010-07-27 09:30:00,14.85,14.9,14.81,14.86,965200.0,11.9732,12.0135,11.9409,11.9813,965200.0
2010-07-27 10:00:00,14.85,14.92,14.75,14.81,649600.0,11.9732,12.0296,11.8926,11.9409,649600.0
2010-07-27 10:30:00,14.81,14.81,14.75,14.77,200400.0,11.9409,11.9409,11.8926,11.9087,200400.0
2010-07-27 11:00:00,14.77,14.77,14.68,14.71,590000.0,11.9087,11.9087,11.8361,11.8603,590000.0
2010-07-27 11:30:00,14.71,14.74,14.69,14.72,242000.0,11.8603,11.8845,11.8442,11.8684,242000.0
2010-07-27 12:00:00,14.72,14.77,14.71,14.76,182800.0,11.8684,11.9087,11.8603,11.9006,182800.0
2010-07-27 12:30:00,14.75,14.76,14.68,14.7,251600.0,11.8926,11.9006,11.8361,11.8523,251600.0
2010-07-27 13:00:00,14.7,14.72,14.64,14.64,141600.0,11.8523,11.8684,11.8039,11.8039,141600.0
2010-07-27 13:30:00,14.64,14.7,14.62,14.65,207200.0,11.8039,11.8523,11.7878,11.8119,207200.0
2010-07-27 14:00:00,14.67,14.72,14.65,14.7,213200.0,11.8281,11.8684,11.8119,11.8523,213200.0
2010-07-27 14:30:00,14.71,14.72,14.66,14.69,132400.0,11.8603,11.8684,11.82,11.8442,132400.0
2010-07-27 15:00:00,14.7,14.73,14.68,14.72,280000.0,11.8523,11.8764,11.8361,11.8684,280000.0
2010-07-27 15:30:00,14.71,14.71,14.65,14.67,546400.0,11.8603,11.8603,11.8119,11.8281,546400.0
2010-07-28 09:30:00,14.65,14.72,14.61,14.63,552800.0,11.8119,11.8684,11.7797,11.7958,552800.0
2010-07-28 10:00:00,14.64,14.65,14.51,14.55,198800.0,11.8039,11.8119,11.6991,11.7313,198800.0
2010-07-28 10:30:00,14.55,14.58,14.51,14.55,380400.0,11.7313,11.7555,11.6991,11.7313,380400.0
2010-07-28 11:00:00,14.54,14.56,14.48,14.51,197200.0,11.7233,11.7394,11.6749,11.6991,197200.0
2010-07-28 11:30:00,14.5,14.54,14.49,14.5,135200.0,11.691,11.7233,11.6829,11.691,135200.0
2010-07-28 12:00:00,14.5,14.54,14.49,14.52,56800.0,11.691,11.7233,11.6829,11.7071,56800.0
2010-07-28 12:30:00,14.52,14.56,14.5,14.56,176000.0,11.7071,11.7394,11.691,11.7394,176000.0
2010-07-28 13:00:00,14.57,14.58,14.54,14.56,4415600.0,11.7474,11.7555,11.7233,11.7394,4415600.0
2010-07-28 13:30:00,14.56,14.56,14.52,14.55,346400.0,11.7394,11.7394,11.7071,11.7313,346400.0
2010-07-28 14:00:00,14.55,14.56,14.45,14.46,1489200.0,11.7313,11.7394,11.6507,11.6588,1489200.0
2010-07-28 14:30:00,14.46,14.49,14.43,14.43,957600.0,11.6588,11.6829,11.6346,11.6346,957600.0
2010-07-28 15:00:00,14.44,14.44,14.37,14.4,4032800.0,11.6426,11.6426,11.5862,11.6104,4032800.0
2010-07-28 15:30:00,14.4,14.44,14.4,14.43,757200.0,11.6104,11.6426,11.6104,11.6346,757200.0
2010-07-29 09:30:00,14.56,14.62,14.51,14.53,338800.0,11.7394,11.7878,11.6991,11.7152,338800.0
2010-07-29 10:00:00,14.54,14.54,14.45,14.46,188400.0,11.7233,11.7233,11.6507,11.6588,188400.0
2010-07-29 10:30:00,14.47,14.49,14.43,14.47,209200.0,11.6668,11.6829,11.6346,11.6668,209200.0
2010-07-29 11:00:00,14.46,14.46,14.27,14.27,236400.0,11.6588,11.6588,11.5056,11.5056,236400.0
2010-07-29 11:30:00,14.27,14.28,14.21,14.22,178000.0,11.5056,11.5136,11.4572,11.4652,178000.0
2010-07-29 12:00:00,14.22,14.27,14.17,14.27,418800.0,11.4652,11.5056,11.4249,11.5056,418800.0
2010-07-29 12:30:00,14.26,14.3,14.22,14.3,248000.0,11.4975,11.5297,11.4652,11.5297,248000.0
2010-07-29 13:00:00,14.3,14.36,14.28,14.36,443600.0,11.5297,11.5781,11.5136,11.5781,443600.0
2010-07-29 13:30:00,14.36,14.41,14.35,14.38,128800.0,11.5781,11.6184,11.5701,11.5942,128800.0
2010-07-29 14:00:00,14.38,14.41,14.31,14.41,114800.0,11.5942,11.6184,11.5378,11.6184,114800.0
2010-07-29 14:30:00,14.41,14.51,14.4,14.47,214400.0,11.6184,11.6991,11.6104,11.6668,214400.0
2010-07-29 15:00:00,14.47,14.5,14.43,14.48,554000.0,11.6668,11.691,11.6346,11.6749,554000.0
2010-07-29 15:30:00,14.48,14.49,14.39,14.4,528400.0,11.6749,11.6829,11.6023,11.6104,528400.0
2010-07-30 09:30:00,14.21,14.32,14.14,14.29,795600.0,11.4572,11.5459,11.4007,11.5217,795600.0
2010-07-30 10:00:00,14.3,14.43,14.29,14.4,246800.0,11.5297,11.6346,11.5217,11.6104,246800.0
2010-07-30 10:30:00,14.4,14.52,14.4,14.49,259200.0,11.6104,11.7071,11.6104,11.6829,259200.0
2010-07-30 11:00:00,14.48,14.51,14.41,14.42,564400.0,11.6749,11.6991,11.6184,11.6265,564400.0
2010-07-30 11:30:00,14.41,14.46,14.4,14.46,196000.0,11.6184,11.6588,11.6104,11.6588,196000.0
2010-07-30 12:00:00,14.46,14.47,14.42,14.45,174000.0,11.6588,11.6668,11.6265,11.6507,174000.0
2010-07-30 12:30:00,14.45,14.46,14.43,14.44,124400.0,11.6507,11.6588,11.6346,11.6426,124400.0
2010-07-30 13:00:00,14.44,14.45,14.37,14.4,130400.0,11.6426,11.6507,11.5862,11.6104,130400.0
2010-07-30 13:30:00,14.39,14.4,14.33,14.33,114400.0,11.6023,11.6104,11.5539,11.5539,114400.0
2010-07-30 14:00:00,14.35,14.42,14.33,14.4,265200.0,11.5701,11.6265,11.5539,11.6104,265200.0
2010-07-30 14:30:00,14.4,14.42,14.38,14.4,277600.0,11.6104,11.6265,11.5942,11.6104,277600.0
2010-07-30 15:00:00,14.4,14.49,14.37,14.46,426400.0,11.6104,11.6829,11.5862,11.6588,426400.0
2010-07-30 15:30:00,14.46,14.47,14.4,14.4,1044000.0,11.6588,11.6668,11.6104,11.6104,1044000.0
2010-08-02 09:30:00,14.64,14.69,14.54,14.56,380000.0,11.8039,11.8442,11.7233,11.7394,380000.0
2010-08-02 10:00:00,14.56,14.72,14.56,14.71,453200.0,11.7394,11.8684,11.7394,11.8603,453200.0
2010-08-02 10:30:00,14.71,14.72,14.69,14.7,324400.0,11.8603,11.8684,11.8442,11.8523,324400.0
2010-08-02 11:00:00,14.69,14.7,14.65,14.66,288800.0,11.8442,11.8523,11.8119,11.82,288800.0
2010-08-02 11:30:00,14.67,14.7,14.65,14.66,373600.0,11.8281,11.8523,11.8119,11.82,373600.0
2010-08-02 12:00:00,14.66,14.67,14.59,14.59,328000.0,11.82,11.8281,11.7636,11.7636,328000.0
2010-08-02 12:30:00,14.59,14.6,14.52,14.56,494000.0,11.7636,11.7716,11.7071,11.7394,494000.0
2010-08-02 13:00:00,14.57,14.59,14.57,14.57,112000.0,11.7474,11.7636,11.7474,11.7474,112000.0
2010-08-02 13:30:00,14.57,14.61,14.55,14.61,168400.0,11.7474,11.7797,11.7313,11.7797,168400.0
2010-08-02 14:00:00,14.61,14.63,14.59,14.6,478000.0,11.7797,11.7958,11.7636,11.7716,478000.0
2010-08-02 14:30:00,14.61,14.68,14.61,14.65,228800.0,11.7797,11.8361,11.7797,11.8119,228800.0
2010-08-02 15:00:00,14.65,14.66,14.63,14.66,196000.0,11.8119,11.82,11.7958,11.82,196000.0
2010-08-02 15:30:00,14.66,14.67,14.62,14.64,470400.0,11.82,11.8281,11.7878,11.8039,470400.0
2010-08-03 09:30:00,14.59,14.6,14.44,14.47,516800.0,11.7636,11.7716,11.6426,11.6668,516800.0
2010-08-03 10:00:00,14.47,14.47,14.39,14.45,245600.0,11.6668,11.6668,11.6023,11.6507,245600.0
2010-08-03 10:30:00,14.45,14.58,14.44,14.56,344400.0,11.6507,11.7555,11.6426,11.7394,344400.0
2010-08-03 11:00:00,14.57,14.6,14.56,14.59,372400.0,11.7474,11.7716,11.7394,11.7636,372400.0
2010-08-03 11:30:00,14.59,14.7,14.59,14.65,558800.0,11.7636,11.8523,11.7636,11.8119,558800.0
2010-08-03 12:00:00,14.65,14.65,14.57,14.59,177600.0,11.8119,11.8119,11.7474,11.7636,177600.0
2010-08-03 12:30:00,14.59,14.65,14.59,14.63,375200.0,11.7636,11.8119,11.7636,11.7958,375200.0
2010-08-03 13:00:00,14.63,14.63,14.56,14.59,200800.0,11.7958,11.7958,11.7394,11.7636,200800.0
2010-08-03 13:30:00,14.59,14.61,14.57,14.58,166400.0,11.7636,11.7797,11.7474,11.7555,166400.0
2010-08-03 14:00:00,14.59,14.63,14.58,14.63,130800.0,11.7636,11.7958,11.7555,11.7958,130800.0
2010-08-03 14:30:00,14.63,14.64,14.58,14.6,342000.0,11.7958,11.8039,11.7555,11.7716,342000.0
2010-08-03 15:00:00,14.6,14.6,14.5,14.52,416800.0,11.7716,11.7716,11.691,11.7071,416800.0
2010-08-03 15:30:00,14.52,14.53,14.46,14.49,570800.0,11.7071,11.7152,11.6588,11.6829,570800.0
2010-08-04 09:30:00,14.56,14.63,14.54,14.61,444400.0,11.7394,11.7958,11.7233,11.7797,444400.0
2010-08-04 10:00:00,14.61,14.69,14.52,14.57,309600.0,11.7797,11.8442,11.7071,11.7474,309600.0
2010-08-04 10:30:00,14.58,14.62,14.54,14.57,245600.0,11.7555,11.7878,11.7233,11.7474,245600.0
2010-08-04 11:00:00,14.59,14.62,14.56,14.61,326400.0,11.7636,11.7878,11.7394,11.7797,326400.0
2010-08-04 11:30:00,14.61,14.65,14.6,14.61,184000.0,11.7797,11.8119,11.7716,11.7797,184000.0
2010-08-04 12:00:00,14.61,14.66,14.6,14.64,126000.0,11.7797,11.82,11.7716,11.8039,126000.0
2010-08-04 12:30:00,14.64,14.65,14.61,14.62,202800.0,11.8039,11.8119,11.7797,11.7878,202800.0
2010-08-04 13:00:00,14.62,14.62,14.55,14.56,158400.0,11.7878,11.7878,11.7313,11.7394,158400.0
2010-08-04 13:30:00,14.56,14.6,14.56,14.58,189200.0,11.7394,11.7716,11.7394,11.7555,189200.0
2010-08-04 14:00:00,14.57,14.63,14.57,14.6,194800.0,11.7474,11.7958,11.7474,11.7716,194800.0
2010-08-04 14:30:00,14.59,14.61,14.58,14.61,393600.0,11.7636,11.7797,11.7555,11.7797,393600.0
2010-08-04 15:00:00,14.61,14.64,14.59,14.63,535600.0,11.7797,11.8039,11.7636,11.7958,535600.0
2010-08-04 15:30:00,14.63,14.65,14.62,14.64,1235200.0,11.7958,11.8119,11.7878,11.8039,1235200.0
2010-08-05 09:30:00,14.52,14.6,14.46,14.56,396800.0,11.7071,11.7716,11.6588,11.7394,396800.0
2010-08-05 10:00:00,14.56,14.6,14.54,14.59,190000.0,11.7394,11.7716,11.7233,11.7636,190000.0
2010-08-05 10:30:00,14.6,14.6,14.47,14.48,235200.0,11.7716,11.7716,11.6668,11.6749,235200.0
2010-08-05 11:00:00,14.48,14.52,14.45,14.51,410000.0,11.6749,11.7071,11.6507,11.6991,410000.0
2010-08-05 11:30:00,14.5,14.53,14.47,14.49,274400.0,11.691,11.7152,11.6668,11.6829,274400.0
2010-08-05 12:00:00,14.49,14.52,14.48,14.49,364800.0,11.6829,11.7071,11.6749,11.6829,364800.0
2010-08-05 12:30:00,14.49,14.51,14.47,14.47,152400.0,11.6829,11.6991,11.6668,11.6668,152400.0
2010-08-05 13:00:00,14.48,14.48,14.45,14.47,108000.0,11.6749,11.6749,11.6507,11.6668,108000.0
2010-08-05 13:30:00,14.47,14.54,14.47,14.52,305200.0,11.6668,11.7233,11.6668,11.7071,305200.0
2010-08-05 14:00:00,14.52,14.54,14.51,14.52,180000.0,11.7071,11.7233,11.6991,11.7071,180000.0
2010-08-05 14:30:00,14.52,14.53,14.51,14.51,177200.0,11.7071,11.7152,11.6991,11.6991,177200.0
2010-08-05 15:00:00,14.51,14.53,14.5,14.5,246000.0,11.6991,11.7152,11.691,11.691,246000.0
2010-08-05 15:30:00,14.5,14.51,14.45,14.46,826000.0,11.691,11.6991,11.6507,11.6588,826000.0
2010-08-06 09:30:00,14.25,14.41,14.21,14.4,673600.0,11.4894,11.6184,11.4572,11.6104,673600.0
2010-08-06 10:00:00,14.4,14.42,14.32,14.32,301200.0,11.6104,11.6265,11.5459,11.5459,301200.0
2010-08-06 10:30:00,14.32,14.35,14.08,14.1,340000.0,11.5459,11.5701,11.3524,11.3685,340000.0
2010-08-06 11:00:00,14.1,14.19,14.09,14.16,293200.0,11.3685,11.4411,11.3604,11.4169,293200.0
2010-08-06 11:30:00,14.16,14.25,14.15,14.21,626000.0,11.4169,11.4894,11.4088,11.4572,626000.0
2010-08-06 12:00:00,14.21,14.22,14.16,14.17,592800.0,11.4572,11.4652,11.4169,11.4249,592800.0
2010-08-06 12:30:00,14.17,14.2,14.16,14.18,410400.0,11.4249,11.4491,11.4169,11.433,410400.0
2010-08-06 13:00:00,14.18,14.21,14.15,14.17,458000.0,11.433,11.4572,11.4088,11.4249,458000.0
2010-08-06 13:30:00,14.17,14.2,14.15,14.19,655600.0,11.4249,11.4491,11.4088,11.4411,655600.0
2010-08-06 14:00:00,14.18,14.2,14.16,14.2,596000.0,11.433,11.4491,11.4169,11.4491,596000.0
2010-08-06 14:30:00,14.2,14.31,14.18,14.29,852400.0,11.4491,11.5378,11.433,11.5217,852400.0
2010-08-06 15:00:00,14.3,14.35,14.27,14.33,997200.0,11.5297,11.5701,11.5056,11.5539,997200.0
2010-08-06 15:30:00,14.33,14.38,14.31,14.37,1400400.0,11.5539,11.5942,11.5378,11.5862,1400400.0
2010-08-09 09:30:00,14.47,14.49,14.38,14.4,280400.0,11.6668,11.6829,11.5942,11.6104,280400.0
2010-08-09 10:00:00,14.4,14.44,14.38,14.39,150800.0,11.6104,11.6426,11.5942,11.6023,150800.0
2010-08-09 10:30:00,14.4,14.45,14.4,14.45,267600.0,11.6104,11.6507,11.6104,11.6507,267600.0
2010-08-09 11:00:00,14.45,14.47,14.43,14.45,121200.0,11.6507,11.6668,11.6346,11.6507,121200.0
2010-08-09 11:30:00,14.46,14.49,14.46,14.49,74000.0,11.6588,11.6829,11.6588,11.6829,74000.0
2010-08-09 12:00:00,14.48,14.51,14.46,14.46,199200.0,11.6749,11.6991,11.6588,11.6588,199200.0
2010-08-09 12:30:00,14.46,14.48,14.45,14.48,155200.0,11.6588,11.6749,11.6507,11.6749,155200.0
2010-08-09 13:00:00,14.48,14.5,14.47,14.47,117200.0,11.6749,11.691,11.6668,11.6668,117200.0
2010-08-09 13:30:00,14.47,14.49,14.46,14.48,107200.0,11.6668,11.6829,11.6588,11.6749,107200.0
2010-08-09 14:00:00,14.49,14.5,14.49,14.5,113200.0,11.6829,11.691,11.6829,11.691,113200.0
2010-08-09 14:30:00,14.5,14.56,14.5,14.56,184000.0,11.691,11.7394,11.691,11.7394,184000.0
2010-08-09 15:00:00,14.56,14.57,14.51,14.55,190000.0,11.7394,11.7474,11.6991,11.7313,190000.0
2010-08-09 15:30:00,14.54,14.56,14.51,14.51,628400.0,11.7233,11.7394,11.6991,11.6991,628400.0
2010-08-10 09:30:00,14.4,14.4,14.2,14.26,676000.0,11.6104,11.6104,11.4491,11.4975,676000.0
2010-08-10 10:00:00,14.26,14.3,14.22,14.29,283200.0,11.4975,11.5297,11.4652,11.5217,283200.0
2010-08-10 10:30:00,14.28,14.29,14.23,14.24,163600.0,11.5136,11.5217,11.4733,11.4814,163600.0
2010-08-10 11:00:00,14.24,14.3,14.24,14.29,156400.0,11.4814,11.5297,11.4814,11.5217,156400.0
2010-08-10 11:30:00,14.29,14.3,14.27,14.28,115200.0,11.5217,11.5297,11.5056,11.5136,115200.0
2010-08-10 12:00:00,14.27,14.27,14.24,14.24,2012000.0,11.5056,11.5056,11.4814,11.4814,2012000.0
2010-08-10 12:30:00,14.24,14.25,14.22,14.22,618000.0,11.4814,11.4894,11.4652,11.4652,618000.0
2010-08-10 13:00:00,14.22,14.22,14.15,14.16,309200.0,11.4652,11.4652,11.4088,11.4169,309200.0
2010-08-10 13:30:00,14.15,14.22,14.15,14.19,280800.0,11.4088,11.4652,11.4088,11.4411,280800.0
2010-08-10 14:00:00,14.2,14.3,14.19,14.26,1034800.0,11.4491,11.5297,11.4411,11.4975,1034800.0
2010-08-10 14:30:00,14.27,14.43,14.27,14.38,727600.0,11.5056,11.6346,11.5056,11.5942,727600.0
2010-08-10 15:00:00,14.37,14.41,14.29,14.33,315600.0,11.5862,11.6184,11.5217,11.5539,315600.0
2010-08-10 15:30:00,14.34,14.37,14.26,14.27,1245200.0,11.562,11.5862,11.4975,11.5056,1245200.0
2010-08-11 09:30:00,13.99,13.99,13.85,13.92,874400.0,11.2798,11.2798,11.1669,11.2234,874400.0
2010-08-11 10:00:00,13.92,13.96,13.9,13.91,472000.0,11.2234,11.2556,11.2072,11.2153,472000.0
2010-08-11 10:30:00,13.91,13.91,13.82,13.82,539600.0,11.2153,11.2153,11.1427,11.1427,539600.0
2010-08-11 11:00:00,13.82,13.84,13.77,13.81,605600.0,11.1427,11.1589,11.1024,11.1347,605600.0
2010-08-11 11:30:00,13.81,13.84,13.8,13.82,241600.0,11.1347,11.1589,11.1266,11.1427,241600.0
2010-08-11 12:00:00,13.82,13.83,13.77,13.77,332000.0,11.1427,11.1508,11.1024,11.1024,332000.0
2010-08-11 12:30:00,13.77,13.79,13.74,13.76,456800.0,11.1024,11.1185,11.0782,11.0944,456800.0
2010-08-11 13:00:00,13.76,13.82,13.76,13.8,272400.0,11.0944,11.1427,11.0944,11.1266,272400.0
2010-08-11 13:30:00,13.81,13.81,13.76,13.76,249200.0,11.1347,11.1347,11.0944,11.0944,249200.0
2010-08-11 14:00:00,13.76,13.81,13.76,13.79,234800.0,11.0944,11.1347,11.0944,11.1185,234800.0
2010-08-11 14:30:00,13.79,13.79,13.71,13.73,752400.0,11.1185,11.1185,11.054,11.0702,752400.0
2010-08-11 15:00:00,13.73,13.75,13.72,13.73,1406400.0,11.0702,11.0863,11.0621,11.0702,1406400.0
2010-08-11 15:30:00,13.74,13.78,13.69,13.74,2112400.0,11.0782,11.1105,11.0379,11.0782,2112400.0
2010-08-12 09:30:00,13.46,13.62,13.38,13.57,777200.0,10.8525,10.9815,10.788,10.9412,777200.0
2010-08-12 10:00:00,13.57,13.62,13.53,13.53,598000.0,10.9412,10.9815,10.9089,10.9089,598000.0
2010-08-12 10:30:00,13.54,13.69,13.54,13.64,279200.0,10.917,11.0379,10.917,10.9976,279200.0
2010-08-12 11:00:00,13.64,13.74,13.62,13.74,278800.0,10.9976,11.0782,10.9815,11.0782,278800.0
2010-08-12 11:30:00,13.72,13.74,13.67,13.68,212800.0,11.0621,11.0782,11.0218,11.0299,212800.0
2010-08-12 12:00:00,13.68,13.68,13.64,13.67,136800.0,11.0299,11.0299,10.9976,11.0218,136800.0
2010-08-12 12:30:00,13.67,13.71,13.67,13.7,285200.0,11.0218,11.054,11.0218,11.046,285200.0
2010-08-12 13:00:00,13.71,13.72,13.63,13.63,194800.0,11.054,11.0621,10.9895,10.9895,194800.0
2010-08-12 13:30:00,13.63,13.63,13.58,13.59,167600.0,10.9895,10.9895,10.9492,10.9573,167600.0
2010-08-12 14:00:00,13.59,13.64,13.59,13.64,233600.0,10.9573,10.9976,10.9573,10.9976,233600.0
2010-08-12 14:30:00,13.63,13.67,13.59,13.66,401600.0,10.9895,11.0218,10.9573,11.0137,401600.0
2010-08-12 15:00:00,13.66,13.73,13.66,13.7,282000.0,11.0137,11.0702,11.0137,11.046,282000.0
2010-08-12 15:30:00,13.7,13.74,13.64,13.68,776800.0,11.046,11.0782,10.9976,11.0299,776800.0
2010-08-13 09:30:00,13.63,13.64,13.53,13.64,546400.0,10.9895,10.9976,10.9089,10.9976,546400.0
2010-08-13 10:00:00,13.63,13.64,13.55,13.56,327200.0,10.9895,10.9976,10.925,10.9331,327200.0
2010-08-13 10:30:00,13.56,13.58,13.5,13.56,310400.0,10.9331,10.9492,10.8847,10.9331,310400.0
2010-08-13 11:00:00,13.55,13.58,13.53,13.54,276400.0,10.925,10.9492,10.9089,10.917,276400.0
2010-08-13 11:30:00,13.54,13.56,13.51,13.56,214400.0,10.917,10.9331,10.8928,10.9331,214400.0
2010-08-13 12:00:00,13.56,13.59,13.55,13.59,182800.0,10.9331,10.9573,10.925,10.9573,182800.0
2010-08-13 12:30:00,13.59,13.62,13.57,13.62,157600.0,10.9573,10.9815,10.9412,10.9815,157600.0
2010-08-13 13:00:00,13.62,13.62,13.58,13.61,1441600.0,10.9815,10.9815,10.9492,10.9734,1441600.0
2010-08-13 13:30:00,13.6,13.63,13.6,13.6,257600.0,10.9654,10.9895,10.9654,10.9654,257600.0
2010-08-13 14:00:00,13.6,13.61,13.58,13.59,3860000.0,10.9654,10.9734,10.9492,10.9573,3860000.0
2010-08-13 14:30:00,13.59,13.6,13.55,13.56,286800.0,10.9573,10.9654,10.925,10.9331,286800.0
2010-08-13 15:00:00,13.56,13.57,13.54,13.54,773200.0,10.9331,10.9412,10.917,10.917,773200.0
2010-08-13 15:30:00,13.54,13.57,13.49,13.5,1008000.0,10.917,10.9412,10.8767,10.8847,1008000.0
2010-08-16 09:30:00,13.4,13.52,13.35,13.48,1589600.0,10.8041,10.9009,10.7638,10.8686,1589600.0
2010-08-16 10:00:00,13.47,13.58,13.44,13.56,503200.0,10.8605,10.9492,10.8363,10.9331,503200.0
2010-08-16 10:30:00,13.57,13.63,13.56,13.57,1270000.0,10.9412,10.9895,10.9331,10.9412,1270000.0
2010-08-16 11:00:00,13.58,13.58,13.5,13.51,294400.0,10.9492,10.9492,10.8847,10.8928,294400.0
2010-08-16 11:30:00,13.5,13.58,13.5,13.56,192000.0,10.8847,10.9492,10.8847,10.9331,192000.0
2010-08-16 12:00:00,13.56,13.64,13.55,13.64,234800.0,10.9331,10.9976,10.925,10.9976,234800.0
2010-08-16 12:30:00,13.63,13.67,13.63,13.63,274800.0,10.9895,11.0218,10.9895,10.9895,274800.0
2010-08-16 13:00:00,13.63,13.65,13.62,13.62,167200.0,10.9895,11.0057,10.9815,10.9815,167200.0
2010-08-16 13:30:00,13.63,13.64,13.58,13.59,94400.0,10.9895,10.9976,10.9492,10.9573,94400.0
2010-08-16 14:00:00,13.59,13.61,13.55,13.59,314000.0,10.9573,10.9734,10.925,10.9573,314000.0
2010-08-16 14:30:00,13.59,13.59,13.51,13.53,251600.0,10.9573,10.9573,10.8928,10.9089,251600.0
2010-08-16 15:00:00,13.53,13.54,13.47,13.53,2511600.0,10.9089,10.917,10.8605,10.9089,2511600.0
2010-08-16 15:30:00,13.53,13.59,13.52,13.59,1512800.0,10.9089,10.9573,10.9009,10.9573,1512800.0
2010-08-17 09:30:00,13.72,13.79,13.66,13.74,668400.0,11.0621,11.1185,11.0137,11.0782,668400.0
2010-08-17 10:00:00,13.74,13.77,13.71,13.72,1066000.0,11.0782,11.1024,11.054,11.0621,1066000.0
2010-08-17 10:30:00,13.72,13.81,13.71,13.81,321600.0,11.0621,11.1347,11.054,11.1347,321600.0
2010-08-17 11:00:00,13.81,13.9,13.81,13.86,516800.0,11.1347,11.2072,11.1347,11.175,516800.0
2010-08-17 11:30:00,13.86,13.9,13.85,13.87,186400.0,11.175,11.2072,11.1669,11.183,186400.0
2010-08-17 12:00:00,13.87,13.87,13.8,13.81,186800.0,11.183,11.183,11.1266,11.1347,186800.0
2010-08-17 12:30:00,13.81,13.83,13.8,13.82,316400.0,11.1347,11.1508,11.1266,11.1427,316400.0
2010-08-17 13:00:00,13.82,13.93,13.82,13.92,641600.0,11.1427,11.2314,11.1427,11.2234,641600.0
2010-08-17 13:30:00,13.93,13.94,13.88,13.89,150400.0,11.2314,11.2395,11.1911,11.1992,150400.0
2010-08-17 14:00:00,13.9,13.93,13.9,13.93,123200.0,11.2072,11.2314,11.2072,11.2314,123200.0
2010-08-17 14:30:00,13.93,13.93,13.88,13.88,64800.0,11.2314,11.2314,11.1911,11.1911,64800.0
2010-08-17 15:00:00,13.88,13.9,13.85,13.9,177600.0,11.1911,11.2072,11.1669,11.2072,177600.0
2010-08-17 15:30:00,13.9,13.9,13.82,13.83,776400.0,11.2072,11.2072,11.1427,11.1508,776400.0
2010-08-18 09:30:00,13.82,13.82,13.68,13.76,502400.0,11.1427,11.1427,11.0299,11.0944,502400.0
2010-08-18 10:00:00,13.77,13.83,13.72,13.72,628000.0,11.1024,11.1508,11.0621,11.0621,628000.0
2010-08-18 10:30:00,13.73,13.82,13.73,13.8,473200.0,11.0702,11.1427,11.0702,11.1266,473200.0
2010-08-18 11:00:00,13.8,13.88,13.79,13.84,458400.0,11.1266,11.1911,11.1185,11.1589,458400.0
2010-08-18 11:30:00,13.85,13.91,13.84,13.88,316000.0,11.1669,11.2153,11.1589,11.1911,316000.0
2010-08-18 12:00:00,13.88,13.89,13.86,13.88,166400.0,11.1911,11.1992,11.175,11.1911,166400.0
2010-08-18 12:30:00,13.88,13.97,13.85,13.95,297600.0,11.1911,11.2637,11.1669,11.2476,297600.0
2010-08-18 13:00:00,13.96,14.02,13.94,13.97,426000.0,11.2556,11.304,11.2395,11.2637,426000.0
2010-08-18 13:30:00,13.97,13.99,13.94,13.97,308000.0,11.2637,11.2798,11.2395,11.2637,308000.0
2010-08-18 14:00:00,13.97,13.99,13.93,13.94,276800.0,11.2637,11.2798,11.2314,11.2395,276800.0
2010-08-18 14:30:00,13.94,13.97,13.92,13.94,213200.0,11.2395,11.2637,11.2234,11.2395,213200.0
2010-08-18 15:00:00,13.95,13.95,13.87,13.88,410800.0,11.2476,11.2476,11.183,11.1911,410800.0
2010-08-18 15:30:00,13.88,13.9,13.86,13.89,1190400.0,11.1911,11.2072,11.175,11.1992,1190400.0
2010-08-19 09:30:00,13.83,13.86,13.75,13.78,626400.0,11.1508,11.175,11.0863,11.1105,626400.0
2010-08-19 10:00:00,13.76,13.77,13.62,13.65,982000.0,11.0944,11.1024,10.9815,11.0057,982000.0
2010-08-19 10:30:00,13.65,13.68,13.6,13.61,716000.0,11.0057,11.0299,10.9654,10.9734,716000.0
2010-08-19 11:00:00,13.61,13.63,13.57,13.6,341200.0,10.9734,10.9895,10.9412,10.9654,341200.0
2010-08-19 11:30:00,13.6,13.6,13.47,13.5,692400.0,10.9654,10.9654,10.8605,10.8847,692400.0
2010-08-19 12:00:00,13.51,13.56,13.49,13.54,285200.0,10.8928,10.9331,10.8767,10.917,285200.0
2010-08-19 12:30:00,13.54,13.56,13.5,13.53,254800.0,10.917,10.9331,10.8847,10.9089,254800.0
2010-08-19 13:00:00,13.55,13.56,13.53,13.53,209200.0,10.925,10.9331,10.9089,10.9089,209200.0
2010-08-19 13:30:00,13.53,13.54,13.52,13.53,488400.0,10.9089,10.917,10.9009,10.9089,488400.0
2010-08-19 14:00:00,13.52,13.56,13.49,13.55,255200.0,10.9009,10.9331,10.8767,10.925,255200.0
2010-08-19 14:30:00,13.55,13.59,13.53,13.54,324000.0,10.925,10.9573,10.9089,10.917,324000.0
2010-08-19 15:00:00,13.54,13.63,13.52,13.57,292000.0,10.917,10.9895,10.9009,10.9412,292000.0
2010-08-19 15:30:00,13.57,13.6,13.52,13.52,905200.0,10.9412,10.9654,10.9009,10.9009,905200.0
2010-08-20 09:30:00,13.45,13.49,13.34,13.41,355200.0,10.8444,10.8767,10.7557,10.8122,355200.0
2010-08-20 10:00:00,13.41,13.44,13.36,13.38,723200.0,10.8122,10.8363,10.7718,10.788,723200.0
2010-08-20 10:30:00,13.38,13.43,13.37,13.38,549200.0,10.788,10.8283,10.7799,10.788,549200.0
2010-08-20 11:00:00,13.38,13.4,13.34,13.36,490400.0,10.788,10.8041,10.7557,10.7718,490400.0
2010-08-20 11:30:00,13.36,13.36,13.31,13.31,242800.0,10.7718,10.7718,10.7315,10.7315,242800.0
2010-08-20 12:00:00,13.31,13.38,13.31,13.36,284000.0,10.7315,10.788,10.7315,10.7718,284000.0
2010-08-20 12:30:00,13.37,13.38,13.35,13.38,183200.0,10.7799,10.788,10.7638,10.788,183200.0
2010-08-20 13:00:00,13.38,13.41,13.38,13.41,88800.0,10.788,10.8122,10.788,10.8122,88800.0
2010-08-20 13:30:00,13.4,13.41,13.38,13.4,139600.0,10.8041,10.8122,10.788,10.8041,139600.0
2010-08-20 14:00:00,13.4,13.45,13.4,13.42,74800.0,10.8041,10.8444,10.8041,10.8202,74800.0
2010-08-20 14:30:00,13.42,13.51,13.42,13.49,624000.0,10.8202,10.8928,10.8202,10.8767,624000.0
2010-08-20 15:00:00,13.49,13.51,13.46,13.49,1164000.0,10.8767,10.8928,10.8525,10.8767,1164000.0
2010-08-20 15:30:00,13.49,13.53,13.49,13.52,522400.0,10.8767,10.9089,10.8767,10.9009,522400.0
2010-08-23 09:30:00,13.6,13.69,13.58,13.62,420800.0,10.9654,11.0379,10.9492,10.9815,420800.0
2010-08-23 10:00:00,13.62,13.62,13.52,13.54,261200.0,10.9815,10.9815,10.9009,10.917,261200.0
2010-08-23 10:30:00,13.54,13.57,13.44,13.47,394000.0,10.917,10.9412,10.8363,10.8605,394000.0
2010-08-23 11:00:00,13.47,13.47,13.38,13.39,246400.0,10.8605,10.8605,10.788,10.796,246400.0
2010-08-23 11:30:00,13.39,13.45,13.38,13.42,217600.0,10.796,10.8444,10.788,10.8202,217600.0
2010-08-23 12:00:00,13.42,13.5,13.42,13.5,164000.0,10.8202,10.8847,10.8202,10.8847,164000.0
2010-08-23 12:30:00,13.5,13.52,13.46,13.47,188800.0,10.8847,10.9009,10.8525,10.8605,188800.0
2010-08-23 13:00:00,13.47,13.5,13.44,13.5,194000.0,10.8605,10.8847,10.8363,10.8847,194000.0
2010-08-23 13:30:00,13.5,13.5,13.44,13.47,174000.0,10.8847,10.8847,10.8363,10.8605,174000.0
2010-08-23 14:00:00,13.47,13.55,13.46,13.47,314000.0,10.8605,10.925,10.8525,10.8605,314000.0
2010-08-23 14:30:00,13.48,13.52,13.45,13.46,152400.0,10.8686,10.9009,10.8444,10.8525,152400.0
2010-08-23 15:00:00,13.47,13.48,13.43,13.43,164000.0,10.8605,10.8686,10.8283,10.8283,164000.0
2010-08-23 15:30:00,13.43,13.43,13.34,13.35,648800.0,10.8283,10.8283,10.7557,10.7638,648800.0
2010-08-24 09:30:00,13.15,13.19,13.1,13.12,1282000.0,10.6025,10.6348,10.5622,10.5783,1282000.0
2010-08-24 10:00:00,13.11,13.2,13.0,13.16,1040400.0,10.5703,10.6428,10.4816,10.6106,1040400.0
2010-08-24 10:30:00,13.15,13.2,13.12,13.19,698000.0,10.6025,10.6428,10.5783,10.6348,698000.0
2010-08-24 11:00:00,13.19,13.27,13.18,13.27,379200.0,10.6348,10.6993,10.6267,10.6993,379200.0
2010-08-24 11:30:00,13.27,13.35,13.26,13.29,252400.0,10.6993,10.7638,10.6912,10.7154,252400.0
2010-08-24 12:00:00,13.29,13.31,13.23,13.24,235600.0,10.7154,10.7315,10.667,10.6751,235600.0
2010-08-24 12:30:00,13.24,13.28,13.24,13.27,152000.0,10.6751,10.7073,10.6751,10.6993,152000.0
2010-08-24 13:00:00,13.27,13.32,13.24,13.32,122400.0,10.6993,10.7396,10.6751,10.7396,122400.0
2010-08-24 13:30:00,13.32,13.32,13.21,13.22,210400.0,10.7396,10.7396,10.6509,10.659,210400.0
2010-08-24 14:00:00,13.22,13.27,13.21,13.22,252400.0,10.659,10.6993,10.6509,10.659,252400.0
2010-08-24 14:30:00,13.22,13.28,13.22,13.28,109600.0,10.659,10.7073,10.659,10.7073,109600.0
2010-08-24 15:00:00,13.29,13.33,13.26,13.3,254000.0,10.7154,10.7477,10.6912,10.7235,254000.0
2010-08-24 15:30:00,13.3,13.31,13.22,13.22,978000.0,10.7235,10.7315,10.659,10.659,978000.0
2010-08-25 09:30:00,13.1,13.18,13.06,13.1,1333600.0,10.5622,10.6267,10.53,10.5622,1333600.0
2010-08-25 10:00:00,13.09,13.19,13.05,13.14,648400.0,10.5542,10.6348,10.5219,10.5945,648400.0
2010-08-25 10:30:00,13.13,13.2,13.09,13.19,280400.0,10.5864,10.6428,10.5542,10.6348,280400.0
2010-08-25 11:00:00,13.19,13.27,13.16,13.26,219600.0,10.6348,10.6993,10.6106,10.6912,219600.0
2010-08-25 11:30:00,13.25,13.26,13.21,13.23,113600.0,10.6832,10.6912,10.6509,10.667,113600.0
2010-08-25 12:00:00,13.23,13.25,13.2,13.21,187200.0,10.667,10.6832,10.6428,10.6509,187200.0
2010-08-25 12:30:00,13.21,13.22,13.16,13.19,279200.0,10.6509,10.659,10.6106,10.6348,279200.0
2010-08-25 13:00:00,13.18,13.2,13.16,13.17,175200.0,10.6267,10.6428,10.6106,10.6187,175200.0
2010-08-25 13:30:00,13.17,13.25,13.17,13.23,145200.0,10.6187,10.6832,10.6187,10.667,145200.0
2010-08-25 14:00:00,13.23,13.31,13.22,13.26,188000.0,10.667,10.7315,10.659,10.6912,188000.0
2010-08-25 14:30:00,13.27,13.35,13.27,13.35,640000.0,10.6993,10.7638,10.6993,10.7638,640000.0
2010-08-25 15:00:00,13.36,13.37,13.29,13.31,424000.0,10.7718,10.7799,10.7154,10.7315,424000.0
2010-08-25 15:30:00,13.31,13.43,13.31,13.39,495200.0,10.7315,10.8283,10.7315,10.796,495200.0
2010-08-26 09:30:00,13.45,13.53,13.42,13.51,705200.0,10.8444,10.9089,10.8202,10.8928,705200.0
2010-08-26 10:00:00,13.51,13.56,13.47,13.48,184400.0,10.8928,10.9331,10.8605,10.8686,184400.0
2010-08-26 10:30:00,13.5,13.54,13.47,13.47,218800.0,10.8847,10.917,10.8605,10.8605,218800.0
2010-08-26 11:00:00,13.48,13.49,13.4,13.45,266400.0,10.8686,10.8767,10.8041,10.8444,266400.0
2010-08-26 11:30:00,13.46,13.47,13.38,13.45,345600.0,10.8525,10.8605,10.788,10.8444,345600.0
2010-08-26 12:00:00,13.45,13.45,13.4,13.45,106000.0,10.8444,10.8444,10.8041,10.8444,106000.0
2010-08-26 12:30:00,13.45,13.46,13.4,13.43,180400.0,10.8444,10.8525,10.8041,10.8283,180400.0
2010-08-26 13:00:00,13.44,13.44,13.4,13.42,75600.0,10.8363,10.8363,10.8041,10.8202,75600.0
2010-08-26 13:30:00,13.42,13.45,13.37,13.38,122400.0,10.8202,10.8444,10.7799,10.788,122400.0
2010-08-26 14:00:00,13.38,13.39,13.33,13.35,154000.0,10.788,10.796,10.7477,10.7638,154000.0
2010-08-26 14:30:00,13.34,13.34,13.27,13.29,192400.0,10.7557,10.7557,10.6993,10.7154,192400.0
2010-08-26 15:00:00,13.29,13.34,13.26,13.31,264800.0,10.7154,10.7557,10.6912,10.7315,264800.0
2010-08-26 15:30:00,13.31,13.38,13.3,13.31,666800.0,10.7315,10.788,10.7235,10.7315,666800.0
2010-08-27 09:30:00,13.44,13.45,13.25,13.26,387600.0,10.8363,10.8444,10.6832,10.6912,387600.0
2010-08-27 10:00:00,13.27,13.43,13.19,13.42,1288000.0,10.6993,10.8283,10.6348,10.8202,1288000.0
2010-08-27 10:30:00,13.41,13.46,13.33,13.38,301600.0,10.8122,10.8525,10.7477,10.788,301600.0
2010-08-27 11:00:00,13.38,13.54,13.37,13.51,236800.0,10.788,10.917,10.7799,10.8928,236800.0
2010-08-27 11:30:00,13.51,13.53,13.46,13.48,162400.0,10.8928,10.9089,10.8525,10.8686,162400.0
2010-08-27 12:00:00,13.49,13.53,13.47,13.5,174400.0,10.8767,10.9089,10.8605,10.8847,174400.0
2010-08-27 12:30:00,13.51,13.52,13.44,13.45,127600.0,10.8928,10.9009,10.8363,10.8444,127600.0
2010-08-27 13:00:00,13.45,13.5,13.44,13.5,209600.0,10.8444,10.8847,10.8363,10.8847,209600.0
2010-08-27 13:30:00,13.49,13.55,13.49,13.55,210000.0,10.8767,10.925,10.8767,10.925,210000.0
2010-08-27 14:00:00,13.55,13.58,13.51,13.56,385600.0,10.925,10.9492,10.8928,10.9331,385600.0
2010-08-27 14:30:00,13.56,13.6,13.56,13.57,131200.0,10.9331,10.9654,10.9331,10.9412,131200.0
2010-08-27 15:00:00,13.58,13.63,13.56,13.63,317200.0,10.9492,10.9895,10.9331,10.9895,317200.0
2010-08-27 15:30:00,13.63,13.67,13.6,13.64,644000.0,10.9895,11.0218,10.9654,10.9976,644000.0
2010-08-30 09:30:00,13.56,13.64,13.56,13.63,337200.0,10.9331,10.9976,10.9331,10.9895,337200.0
2010-08-30 10:00:00,13.63,13.63,13.53,13.55,325200.0,10.9895,10.9895,10.9089,10.925,325200.0
2010-08-30 10:30:00,13.54,13.6,13.52,13.57,119600.0,10.917,10.9654,10.9009,10.9412,119600.0
2010-08-30 11:00:00,13.57,13.58,13.54,13.55,192800.0,10.9412,10.9492,10.917,10.925,192800.0
2010-08-30 11:30:00,13.55,13.57,13.47,13.49,620000.0,10.925,10.9412,10.8605,10.8767,620000.0
2010-08-30 12:00:00,13.49,13.5,13.48,13.48,226000.0,10.8767,10.8847,10.8686,10.8686,226000.0
2010-08-30 12:30:00,13.48,13.56,13.48,13.52,276400.0,10.8686,10.9331,10.8686,10.9009,276400.0
2010-08-30 13:00:00,13.51,13.54,13.44,13.45,143200.0,10.8928,10.917,10.8363,10.8444,143200.0
2010-08-30 13:30:00,13.45,13.48,13.45,13.45,138400.0,10.8444,10.8686,10.8444,10.8444,138400.0
2010-08-30 14:00:00,13.45,13.47,13.41,13.46,212800.0,10.8444,10.8605,10.8122,10.8525,212800.0
2010-08-30 14:30:00,13.45,13.48,13.42,13.43,166800.0,10.8444,10.8686,10.8202,10.8283,166800.0
2010-08-30 15:00:00,13.44,13.45,13.38,13.39,200400.0,10.8363,10.8444,10.788,10.796,200400.0
2010-08-30 15:30:00,13.39,13.4,13.33,13.34,877600.0,10.796,10.8041,10.7477,10.7557,877600.0
2010-08-31 09:30:00,13.29,13.34,13.19,13.27,797600.0,10.7154,10.7557,10.6348,10.6993,797600.0
2010-08-31 10:00:00,13.27,13.44,13.27,13.4,502000.0,10.6993,10.8363,10.6993,10.8041,502000.0
2010-08-31 10:30:00,13.4,13.43,13.33,13.38,357600.0,10.8041,10.8283,10.7477,10.788,357600.0
2010-08-31 11:00:00,13.38,13.4,13.32,13.37,494000.0,10.788,10.8041,10.7396,10.7799,494000.0
2010-08-31 11:30:00,13.36,13.44,13.36,13.41,213200.0,10.7718,10.8363,10.7718,10.8122,213200.0
2010-08-31 12:00:00,13.41,13.43,13.4,13.41,278000.0,10.8122,10.8283,10.8041,10.8122,278000.0
2010-08-31 12:30:00,13.41,13.43,13.35,13.35,236000.0,10.8122,10.8283,10.7638,10.7638,236000.0
2010-08-31 13:00:00,13.34,13.44,13.34,13.43,122800.0,10.7557,10.8363,10.7557,10.8283,122800.0
2010-08-31 13:30:00,13.44,13.46,13.4,13.4,166000.0,10.8363,10.8525,10.8041,10.8041,166000.0
2010-08-31 14:00:00,13.41,13.44,13.33,13.34,346000.0,10.8122,10.8363,10.7477,10.7557,346000.0
2010-08-31 14:30:00,13.35,13.35,13.23,13.25,414800.0,10.7638,10.7638,10.667,10.6832,414800.0
2010-08-31 15:00:00,13.24,13.3,13.24,13.28,165200.0,10.6751,10.7235,10.6751,10.7073,165200.0
2010-08-31 15:30:00,13.28,13.38,13.27,13.31,945200.0,10.7073,10.788,10.6993,10.7315,945200.0
2010-09-01 09:30:00,13.52,13.58,13.49,13.54,528400.0,10.9009,10.9492,10.8767,10.917,528400.0
2010-09-01 10:00:00,13.55,13.74,13.54,13.71,860000.0,10.925,11.0782,10.917,11.054,860000.0
2010-09-01 10:30:00,13.71,13.76,13.7,13.73,534800.0,11.054,11.0944,11.046,11.0702,534800.0
2010-09-01 11:00:00,13.73,13.75,13.71,13.72,190800.0,11.0702,11.0863,11.054,11.0621,190800.0
2010-09-01 11:30:00,13.72,13.75,13.72,13.73,363600.0,11.0621,11.0863,11.0621,11.0702,363600.0
2010-09-01 12:00:00,13.74,13.74,13.71,13.72,259200.0,11.0782,11.0782,11.054,11.0621,259200.0
2010-09-01 12:30:00,13.72,13.72,13.7,13.71,119200.0,11.0621,11.0621,11.046,11.054,119200.0
2010-09-01 13:00:00,13.71,13.75,13.7,13.73,127200.0,11.054,11.0863,11.046,11.0702,127200.0
2010-09-01 13:30:00,13.73,13.77,13.73,13.76,210400.0,11.0702,11.1024,11.0702,11.0944,210400.0
2010-09-01 14:00:00,13.77,13.78,13.72,13.74,305200.0,11.1024,11.1105,11.0621,11.0782,305200.0
2010-09-01 14:30:00,13.74,13.76,13.72,13.75,229600.0,11.0782,11.0944,11.0621,11.0863,229600.0
2010-09-01 15:00:00,13.76,13.78,13.74,13.77,512800.0,11.0944,11.1105,11.0782,11.1024,512800.0
2010-09-01 15:30:00,13.76,13.82,13.76,13.81,1179200.0,11.0944,11.1427,11.0944,11.1347,1179200.0
2010-09-02 09:30:00,13.81,13.87,13.77,13.87,360400.0,11.1347,11.183,11.1024,11.183,360400.0
2010-09-02 10:00:00,13.88,13.92,13.85,13.92,355600.0,11.1911,11.2234,11.1669,11.2234,355600.0
2010-09-02 10:30:00,13.92,13.93,13.88,13.91,172400.0,11.2234,11.2314,11.1911,11.2153,172400.0
2010-09-02 11:00:00,13.91,13.92,13.85,13.86,166800.0,11.2153,11.2234,11.1669,11.175,166800.0
2010-09-02 11:30:00,13.86,13.9,13.86,13.86,230000.0,11.175,11.2072,11.175,11.175,230000.0
2010-09-02 12:00:00,13.86,13.89,13.86,13.88,230800.0,11.175,11.1992,11.175,11.1911,230800.0
2010-09-02 12:30:00,13.88,13.89,13.82,13.83,138800.0,11.1911,11.1992,11.1427,11.1508,138800.0
2010-09-02 13:00:00,13.83,13.85,13.82,13.83,222000.0,11.1508,11.1669,11.1427,11.1508,222000.0
2010-09-02 13:30:00,13.83,13.87,13.83,13.87,154800.0,11.1508,11.183,11.1508,11.183,154800.0
2010-09-02 14:00:00,13.87,13.93,13.87,13.9,150000.0,11.183,11.2314,11.183,11.2072,150000.0
2010-09-02 14:30:00,13.9,13.92,13.9,13.92,102400.0,11.2072,11.2234,11.2072,11.2234,102400.0
2010-09-02 15:00:00,13.92,13.96,13.9,13.95,543600.0,11.2234,11.2556,11.2072,11.2476,543600.0
2010-09-02 15:30:00,13.95,14.0,13.94,13.96,711600.0,11.2476,11.2879,11.2395,11.2556,711600.0
2010-09-03 09:30:00,14.17,14.26,14.16,14.24,408400.0,11.4249,11.4975,11.4169,11.4814,408400.0
2010-09-03 10:00:00,14.24,14.24,14.11,14.12,578400.0,11.4814,11.4814,11.3766,11.3846,578400.0
2010-09-03 10:30:00,14.12,14.13,14.06,14.11,325600.0,11.3846,11.3927,11.3362,11.3766,325600.0
2010-09-03 11:00:00,14.1,14.13,14.06,14.1,284400.0,11.3685,11.3927,11.3362,11.3685,284400.0
2010-09-03 11:30:00,14.1,14.12,14.08,14.09,278800.0,11.3685,11.3846,11.3524,11.3604,278800.0
2010-09-03 12:00:00,14.09,14.12,14.08,14.1,84800.0,11.3604,11.3846,11.3524,11.3685,84800.0
2010-09-03 12:30:00,14.1,14.13,14.09,14.11,461200.0,11.3685,11.3927,11.3604,11.3766,461200.0
2010-09-03 13:00:00,14.12,14.15,14.12,14.12,174800.0,11.3846,11.4088,11.3846,11.3846,174800.0
2010-09-03 13:30:00,14.12,14.16,14.12,14.15,120000.0,11.3846,11.4169,11.3846,11.4088,120000.0
2010-09-03 14:00:00,14.15,14.17,14.13,14.16,131600.0,11.4088,11.4249,11.3927,11.4169,131600.0
2010-09-03 14:30:00,14.16,14.19,14.15,14.15,236400.0,11.4169,11.4411,11.4088,11.4088,236400.0
2010-09-03 15:00:00,14.15,14.19,14.14,14.19,218800.0,11.4088,11.4411,11.4007,11.4411,218800.0
2010-09-03 15:30:00,14.19,14.23,14.17,14.21,500800.0,11.4411,11.4733,11.4249,11.4572,500800.0
2010-09-07 09:30:00,14.15,14.16,14.0,14.0,327600.0,11.4088,11.4169,11.2879,11.2879,327600.0
2010-09-07 10:00:00,14.0,14.06,13.99,14.05,429600.0,11.2879,11.3362,11.2798,11.3282,429600.0
2010-09-07 10:30:00,14.04,14.05,14.0,14.03,207200.0,11.3201,11.3282,11.2879,11.3121,207200.0
2010-09-07 11:00:00,14.03,14.06,14.01,14.06,389200.0,11.3121,11.3362,11.2959,11.3362,389200.0
2010-09-07 11:30:00,14.06,14.08,14.01,14.05,149600.0,11.3362,11.3524,11.2959,11.3282,149600.0
2010-09-07 12:00:00,14.05,14.07,14.01,14.01,286400.0,11.3282,11.3443,11.2959,11.2959,286400.0
2010-09-07 12:30:00,14.01,14.01,13.97,13.99,178400.0,11.2959,11.2959,11.2637,11.2798,178400.0
2010-09-07 13:00:00,13.99,13.99,13.96,13.98,112800.0,11.2798,11.2798,11.2556,11.2717,112800.0
2010-09-07 13:30:00,13.97,14.01,13.97,14.01,156800.0,11.2637,11.2959,11.2637,11.2959,156800.0
2010-09-07 14:00:00,14.01,14.02,13.99,14.01,146000.0,11.2959,11.304,11.2798,11.2959,146000.0
2010-09-07 14:30:00,14.01,14.01,13.94,13.96,229200.0,11.2959,11.2959,11.2395,11.2556,229200.0
2010-09-07 15:00:00,13.96,13.96,13.93,13.96,366000.0,11.2556,11.2556,11.2314,11.2556,366000.0
2010-09-07 15:30:00,13.95,13.98,13.9,13.94,570400.0,11.2476,11.2717,11.2072,11.2395,570400.0
2010-09-08 09:30:00,13.97,14.05,13.97,14.03,301600.0,11.2637,11.3282,11.2637,11.3121,301600.0
2010-09-08 10:00:00,14.04,14.06,14.02,14.03,296800.0,11.3201,11.3362,11.304,11.3121,296800.0
2010-09-08 10:30:00,14.04,14.09,14.04,14.07,278000.0,11.3201,11.3604,11.3201,11.3443,278000.0
2010-09-08 11:00:00,14.07,14.12,14.06,14.06,186400.0,11.3443,11.3846,11.3362,11.3362,186400.0
2010-09-08 11:30:00,14.07,14.08,14.05,14.05,110000.0,11.3443,11.3524,11.3282,11.3282,110000.0
2010-09-08 12:00:00,14.06,14.08,14.04,14.08,68800.0,11.3362,11.3524,11.3201,11.3524,68800.0
2010-09-08 12:30:00,14.08,14.09,14.06,14.06,337600.0,11.3524,11.3604,11.3362,11.3362,337600.0
2010-09-08 13:00:00,14.06,14.06,14.04,14.05,103200.0,11.3362,11.3362,11.3201,11.3282,103200.0
2010-09-08 13:30:00,14.06,14.06,13.96,13.99,314400.0,11.3362,11.3362,11.2556,11.2798,314400.0
2010-09-08 14:00:00,13.99,14.02,13.95,14.01,406800.0,11.2798,11.304,11.2476,11.2959,406800.0
2010-09-08 14:30:00,14.01,14.04,14.01,14.01,108400.0,11.2959,11.3201,11.2959,11.2959,108400.0
2010-09-08 15:00:00,14.01,14.05,13.99,14.0,293200.0,11.2959,11.3282,11.2798,11.2879,293200.0
2010-09-08 15:30:00,14.0,14.04,13.98,14.01,559200.0,11.2879,11.3201,11.2717,11.2959,559200.0
2010-09-09 09:30:00,14.21,14.22,14.13,14.16,230400.0,11.4572,11.4652,11.3927,11.4169,230400.0
2010-09-09 10:00:00,14.17,14.17,14.08,14.11,218400.0,11.4249,11.4249,11.3524,11.3766,218400.0
2010-09-09 10:30:00,14.11,14.11,14.06,14.07,152800.0,11.3766,11.3766,11.3362,11.3443,152800.0
2010-09-09 11:00:00,14.06,14.12,14.06,14.11,197200.0,11.3362,11.3846,11.3362,11.3766,197200.0
2010-09-09 11:30:00,14.11,14.14,14.1,14.1,131200.0,11.3766,11.4007,11.3685,11.3685,131200.0
2010-09-09 12:00:00,14.1,14.12,14.1,14.12,195200.0,11.3685,11.3846,11.3685,11.3846,195200.0
2010-09-09 12:30:00,14.12,14.12,14.03,14.03,140400.0,11.3846,11.3846,11.3121,11.3121,140400.0
2010-09-09 13:00:00,14.02,14.03,13.96,13.96,98800.0,11.304,11.3121,11.2556,11.2556,98800.0
2010-09-09 13:30:00,13.96,13.99,13.92,13.93,192800.0,11.2556,11.2798,11.2234,11.2314,192800.0
2010-09-09 14:00:00,13.93,13.96,13.91,13.92,168000.0,11.2314,11.2556,11.2153,11.2234,168000.0
2010-09-09 14:30:00,13.92,13.97,13.92,13.97,149200.0,11.2234,11.2637,11.2234,11.2637,149200.0
2010-09-09 15:00:00,13.97,14.02,13.97,14.02,192800.0,11.2637,11.304,11.2637,11.304,192800.0
2010-09-09 15:30:00,14.02,14.04,13.99,14.01,584000.0,11.304,11.3201,11.2798,11.2959,584000.0
2010-09-10 09:30:00,14.08,14.13,14.02,14.1,655200.0,11.3524,11.3927,11.304,11.3685,655200.0
2010-09-10 10:00:00,14.1,14.13,14.06,14.09,454400.0,11.3685,11.3927,11.3362,11.3604,454400.0
2010-09-10 10:30:00,14.1,14.13,14.08,14.1,256000.0,11.3685,11.3927,11.3524,11.3685,256000.0
2010-09-10 11:00:00,14.1,14.11,14.05,14.08,365200.0,11.3685,11.3766,11.3282,11.3524,365200.0
2010-09-10 11:30:00,14.08,14.09,13.99,14.01,247600.0,11.3524,11.3604,11.2798,11.2959,247600.0
2010-09-10 12:00:00,14.01,14.01,13.97,14.0,360800.0,11.2959,11.2959,11.2637,11.2879,360800.0
2010-09-10 12:30:00,14.0,14.03,13.99,13.99,227600.0,11.2879,11.3121,11.2798,11.2798,227600.0
2010-09-10 13:00:00,13.99,14.0,13.97,13.99,202400.0,11.2798,11.2879,11.2637,11.2798,202400.0
2010-09-10 13:30:00,13.99,14.03,13.99,14.02,86800.0,11.2798,11.3121,11.2798,11.304,86800.0
2010-09-10 14:00:00,14.02,14.06,14.01,14.06,174400.0,11.304,11.3362,11.2959,11.3362,174400.0
2010-09-10 14:30:00,14.06,14.09,14.05,14.07,290400.0,11.3362,11.3604,11.3282,11.3443,290400.0
2010-09-10 15:00:00,14.07,14.08,14.04,14.07,406800.0,11.3443,11.3524,11.3201,11.3443,406800.0
2010-09-10 15:30:00,14.08,14.08,14.03,14.04,406400.0,11.3524,11.3524,11.3121,11.3201,406400.0
2010-09-13 09:30:00,14.2,14.24,14.17,14.2,286000.0,11.4491,11.4814,11.4249,11.4491,286000.0
2010-09-13 10:00:00,14.2,14.31,14.2,14.3,244800.0,11.4491,11.5378,11.4491,11.5297,244800.0
2010-09-13 10:30:00,14.3,14.37,14.3,14.34,166400.0,11.5297,11.5862,11.5297,11.562,166400.0
2010-09-13 11:00:00,14.34,14.37,14.34,14.37,444400.0,11.562,11.5862,11.562,11.5862,444400.0
2010-09-13 11:30:00,14.37,14.37,14.32,14.34,226000.0,11.5862,11.5862,11.5459,11.562,226000.0
2010-09-13 12:00:00,14.34,14.34,14.28,14.31,244800.0,11.562,11.562,11.5136,11.5378,244800.0
2010-09-13 12:30:00,14.31,14.32,14.3,14.31,178400.0,11.5378,11.5459,11.5297,11.5378,178400.0
2010-09-13 13:00:00,14.31,14.36,14.31,14.34,225200.0,11.5378,11.5781,11.5378,11.562,225200.0
2010-09-13 13:30:00,14.34,14.34,14.32,14.32,126000.0,11.562,11.562,11.5459,11.5459,126000.0
2010-09-13 14:00:00,14.32,14.33,14.3,14.33,170000.0,11.5459,11.5539,11.5297,11.5539,170000.0
2010-09-13 14:30:00,14.33,14.35,14.31,14.35,268400.0,11.5539,11.5701,11.5378,11.5701,268400.0
2010-09-13 15:00:00,14.35,14.38,14.33,14.37,321600.0,11.5701,11.5942,11.5539,11.5862,321600.0
2010-09-13 15:30:00,14.37,14.41,14.36,14.37,1508400.0,11.5862,11.6184,11.5781,11.5862,1508400.0
2010-09-14 09:30:00,14.33,14.37,14.27,14.3,352800.0,11.5539,11.5862,11.5056,11.5297,352800.0
2010-09-14 10:00:00,14.31,14.34,14.28,14.32,321200.0,11.5378,11.562,11.5136,11.5459,321200.0
2010-09-14 10:30:00,14.32,14.38,14.31,14.36,370400.0,11.5459,11.5942,11.5378,11.5781,370400.0
2010-09-14 11:00:00,14.36,14.42,14.36,14.38,391600.0,11.5781,11.6265,11.5781,11.5942,391600.0
2010-09-14 11:30:00,14.38,14.42,14.38,14.42,257200.0,11.5942,11.6265,11.5942,11.6265,257200.0
2010-09-14 12:00:00,14.41,14.45,14.4,14.43,167600.0,11.6184,11.6507,11.6104,11.6346,167600.0
2010-09-14 12:30:00,14.44,14.44,14.36,14.37,163600.0,11.6426,11.6426,11.5781,11.5862,163600.0
2010-09-14 13:00:00,14.37,14.38,14.33,14.35,230800.0,11.5862,11.5942,11.5539,11.5701,230800.0
2010-09-14 13:30:00,14.35,14.38,14.31,14.35,234000.0,11.5701,11.5942,11.5378,11.5701,234000.0
2010-09-14 14:00:00,14.35,14.38,14.34,14.35,183200.0,11.5701,11.5942,11.562,11.5701,183200.0
2010-09-14 14:30:00,14.36,14.4,14.34,14.37,154000.0,11.5781,11.6104,11.562,11.5862,154000.0
2010-09-14 15:00:00,14.38,14.39,14.35,14.37,148400.0,11.5942,11.6023,11.5701,11.5862,148400.0
2010-09-14 15:30:00,14.37,14.4,14.31,14.32,675600.0,11.5862,11.6104,11.5378,11.5459,675600.0
2010-09-15 09:30:00,14.27,14.27,14.18,14.23,430400.0,11.5056,11.5056,11.433,11.4733,430400.0
2010-09-15 10:00:00,14.24,14.34,14.22,14.31,373600.0,11.4814,11.562,11.4652,11.5378,373600.0
2010-09-15 10:30:00,14.31,14.35,14.29,14.35,288000.0,11.5378,11.5701,11.5217,11.5701,288000.0
2010-09-15 11:00:00,14.35,14.35,14.29,14.33,253200.0,11.5701,11.5701,11.5217,11.5539,253200.0
2010-09-15 11:30:00,14.33,14.38,14.32,14.37,241200.0,11.5539,11.5942,11.5459,11.5862,241200.0
2010-09-15 12:00:00,14.38,14.39,14.36,14.38,104400.0,11.5942,11.6023,11.5781,11.5942,104400.0
2010-09-15 12:30:00,14.38,14.39,14.37,14.38,134400.0,11.5942,11.6023,11.5862,11.5942,134400.0
2010-09-15 13:00:00,14.38,14.42,14.38,14.4,156000.0,11.5942,11.6265,11.5942,11.6104,156000.0
2010-09-15 13:30:00,14.38,14.42,14.38,14.41,100000.0,11.5942,11.6265,11.5942,11.6184,100000.0
2010-09-15 14:00:00,14.41,14.42,14.37,14.37,113200.0,11.6184,11.6265,11.5862,11.5862,113200.0
2010-09-15 14:30:00,14.37,14.38,14.34,14.38,155600.0,11.5862,11.5942,11.562,11.5942,155600.0
2010-09-15 15:00:00,14.38,14.45,14.37,14.44,164800.0,11.5942,11.6507,11.5862,11.6426,164800.0
2010-09-15 15:30:00,14.44,14.45,14.39,14.4,435200.0,11.6426,11.6507,11.6023,11.6104,435200.0
2010-09-16 09:30:00,14.37,14.41,14.32,14.37,433200.0,11.5862,11.6184,11.5459,11.5862,433200.0
2010-09-16 10:00:00,14.37,14.41,14.31,14.34,626800.0,11.5862,11.6184,11.5378,11.562,626800.0
2010-09-16 10:30:00,14.33,14.35,14.3,14.33,213200.0,11.5539,11.5701,11.5297,11.5539,213200.0
2010-09-16 11:00:00,14.33,14.33,14.27,14.27,222000.0,11.5539,11.5539,11.5056,11.5056,222000.0
2010-09-16 11:30:00,14.27,14.27,14.24,14.25,356800.0,11.5056,11.5056,11.4814,11.4894,356800.0
2010-09-16 12:00:00,14.24,14.25,14.21,14.21,324800.0,11.4814,11.4894,11.4572,11.4572,324800.0
2010-09-16 12:30:00,14.22,14.28,14.22,14.26,181600.0,11.4652,11.5136,11.4652,11.4975,181600.0
2010-09-16 13:00:00,14.26,14.26,14.18,14.2,337200.0,11.4975,11.4975,11.433,11.4491,337200.0
2010-09-16 13:30:00,14.2,14.21,14.18,14.2,106800.0,11.4491,11.4572,11.433,11.4491,106800.0
2010-09-16 14:00:00,14.2,14.25,14.2,14.24,113200.0,11.4491,11.4894,11.4491,11.4814,113200.0
2010-09-16 14:30:00,14.24,14.28,14.23,14.26,128400.0,11.4814,11.5136,11.4733,11.4975,128400.0
2010-09-16 15:00:00,14.26,14.31,14.25,14.29,250400.0,11.4975,11.5378,11.4894,11.5217,250400.0
2010-09-16 15:30:00,14.29,14.31,14.27,14.3,213600.0,11.5217,11.5378,11.5056,11.5297,213600.0
2010-09-17 09:30:00,14.41,14.41,14.19,14.2,977200.0,11.6184,11.6184,11.4411,11.4491,977200.0
2010-09-17 10:00:00,14.21,14.29,14.15,14.28,425600.0,11.4572,11.5217,11.4088,11.5136,425600.0
2010-09-17 10:30:00,14.29,14.34,14.25,14.34,454800.0,11.5217,11.562,11.4894,11.562,454800.0
2010-09-17 11:00:00,14.34,14.4,14.34,14.36,172800.0,11.562,11.6104,11.562,11.5781,172800.0
2010-09-17 11:30:00,14.36,14.37,14.34,14.36,148800.0,11.5781,11.5862,11.562,11.5781,148800.0
2010-09-17 12:00:00,14.36,14.39,14.36,14.39,83600.0,11.5781,11.6023,11.5781,11.6023,83600.0
2010-09-17 12:30:00,14.4,14.4,14.35,14.36,226400.0,11.6104,11.6104,11.5701,11.5781,226400.0
2010-09-17 13:00:00,14.36,14.38,14.34,14.37,246800.0,11.5781,11.5942,11.562,11.5862,246800.0
2010-09-17 13:30:00,14.37,14.39,14.36,14.38,181600.0,11.5862,11.6023,11.5781,11.5942,181600.0
2010-09-17 14:00:00,14.38,14.4,14.37,14.39,136800.0,11.5942,11.6104,11.5862,11.6023,136800.0
2010-09-17 14:30:00,14.39,14.42,14.39,14.4,145600.0,11.6023,11.6265,11.6023,11.6104,145600.0
2010-09-17 15:00:00,14.4,14.4,14.35,14.35,530000.0,11.6104,11.6104,11.5701,11.5701,530000.0
2010-09-17 15:30:00,14.35,14.39,14.35,14.36,1093600.0,11.5701,11.6023,11.5701,11.5781,1093600.0
2010-09-20 09:30:00,14.4,14.41,14.3,14.38,318400.0,11.6104,11.6184,11.5297,11.5942,318400.0
2010-09-20 10:00:00,14.38,14.6,14.36,14.56,636800.0,11.5942,11.7716,11.5781,11.7394,636800.0
2010-09-20 10:30:00,14.57,14.66,14.55,14.65,393200.0,11.7474,11.82,11.7313,11.8119,393200.0
2010-09-20 11:00:00,14.65,14.67,14.59,14.6,423600.0,11.8119,11.8281,11.7636,11.7716,423600.0
2010-09-20 11:30:00,14.59,14.62,14.56,14.58,156400.0,11.7636,11.7878,11.7394,11.7555,156400.0
2010-09-20 12:00:00,14.58,14.59,14.55,14.55,149200.0,11.7555,11.7636,11.7313,11.7313,149200.0
2010-09-20 12:30:00,14.55,14.61,14.54,14.6,391200.0,11.7313,11.7797,11.7233,11.7716,391200.0
2010-09-20 13:00:00,14.6,14.6,14.56,14.59,472000.0,11.7716,11.7716,11.7394,11.7636,472000.0
2010-09-20 13:30:00,14.58,14.61,14.57,14.6,250800.0,11.7555,11.7797,11.7474,11.7716,250800.0
2010-09-20 14:00:00,14.6,14.64,14.59,14.63,212000.0,11.7716,11.8039,11.7636,11.7958,212000.0
2010-09-20 14:30:00,14.63,14.68,14.62,14.65,268800.0,11.7958,11.8361,11.7878,11.8119,268800.0
2010-09-20 15:00:00,14.65,14.71,14.64,14.7,179200.0,11.8119,11.8603,11.8039,11.8523,179200.0
2010-09-20 15:30:00,14.69,14.76,14.69,14.73,757200.0,11.8442,11.9006,11.8442,11.8764,757200.0
2010-09-21 09:30:00,14.74,14.74,14.65,14.67,439600.0,11.8845,11.8845,11.8119,11.8281,439600.0
2010-09-21 10:00:00,14.67,14.74,14.65,14.71,280800.0,11.8281,11.8845,11.8119,11.8603,280800.0
2010-09-21 10:30:00,14.71,14.74,14.69,14.7,182800.0,11.8603,11.8845,11.8442,11.8523,182800.0
2010-09-21 11:00:00,14.7,14.74,14.67,14.67,236400.0,11.8523,11.8845,11.8281,11.8281,236400.0
2010-09-21 11:30:00,14.67,14.69,14.66,14.69,135200.0,11.8281,11.8442,11.82,11.8442,135200.0
2010-09-21 12:00:00,14.69,14.72,14.68,14.68,177600.0,11.8442,11.8684,11.8361,11.8361,177600.0
2010-09-21 12:30:00,14.67,14.7,14.67,14.7,114800.0,11.8281,11.8523,11.8281,11.8523,114800.0
2010-09-21 13:00:00,14.7,14.7,14.66,14.67,335200.0,11.8523,11.8523,11.82,11.8281,335200.0
2010-09-21 13:30:00,14.67,14.69,14.64,14.68,653200.0,11.8281,11.8442,11.8039,11.8361,653200.0
2010-09-21 14:00:00,14.68,14.77,14.63,14.73,561200.0,11.8361,11.9087,11.7958,11.8764,561200.0
2010-09-21 14:30:00,14.73,14.82,14.71,14.75,530000.0,11.8764,11.949,11.8603,11.8926,530000.0
2010-09-21 15:00:00,14.75,14.76,14.69,14.72,580000.0,11.8926,11.9006,11.8442,11.8684,580000.0
2010-09-21 15:30:00,14.71,14.71,14.63,14.65,764800.0,11.8603,11.8603,11.7958,11.8119,764800.0
2010-09-22 09:30:00,14.59,14.7,14.58,14.66,372800.0,11.7636,11.8523,11.7555,11.82,372800.0
2010-09-22 10:00:00,14.66,14.66,14.55,14.55,531600.0,11.82,11.82,11.7313,11.7313,531600.0
2010-09-22 10:30:00,14.55,14.56,14.5,14.54,828800.0,11.7313,11.7394,11.691,11.7233,828800.0
2010-09-22 11:00:00,14.54,14.56,14.42,14.45,639600.0,11.7233,11.7394,11.6265,11.6507,639600.0
2010-09-22 11:30:00,14.45,14.49,14.44,14.49,409200.0,11.6507,11.6829,11.6426,11.6829,409200.0
2010-09-22 12:00:00,14.49,14.5,14.45,14.46,360000.0,11.6829,11.691,11.6507,11.6588,360000.0
2010-09-22 12:30:00,14.45,14.46,14.4,14.41,359600.0,11.6507,11.6588,11.6104,11.6184,359600.0
2010-09-22 13:00:00,14.41,14.43,14.36,14.4,472000.0,11.6184,11.6346,11.5781,11.6104,472000.0
2010-09-22 13:30:00,14.41,14.47,14.4,14.45,363600.0,11.6184,11.6668,11.6104,11.6507,363600.0
2010-09-22 14:00:00,14.45,14.46,14.42,14.45,401200.0,11.6507,11.6588,11.6265,11.6507,401200.0
2010-09-22 14:30:00,14.45,14.49,14.44,14.47,614000.0,11.6507,11.6829,11.6426,11.6668,614000.0
2010-09-22 15:00:00,14.48,14.49,14.43,14.44,596400.0,11.6749,11.6829,11.6346,11.6426,596400.0
2010-09-22 15:30:00,14.44,14.48,14.44,14.48,1250000.0,11.6426,11.6749,11.6426,11.6749,1250000.0
2010-09-23 09:30:00,14.36,14.4,14.31,14.33,864000.0,11.5781,11.6104,11.5378,11.5539,864000.0
2010-09-23 10:00:00,14.33,14.47,14.33,14.47,613600.0,11.5539,11.6668,11.5539,11.6668,613600.0
2010-09-23 10:30:00,14.46,14.53,14.44,14.45,338000.0,11.6588,11.7152,11.6426,11.6507,338000.0
2010-09-23 11:00:00,14.45,14.53,14.43,14.53,326800.0,11.6507,11.7152,11.6346,11.7152,326800.0
2010-09-23 11:30:00,14.53,14.58,14.53,14.54,247600.0,11.7152,11.7555,11.7152,11.7233,247600.0
2010-09-23 12:00:00,14.54,14.55,14.51,14.51,132800.0,11.7233,11.7313,11.6991,11.6991,132800.0
2010-09-23 12:30:00,14.52,14.52,14.48,14.5,101200.0,11.7071,11.7071,11.6749,11.691,101200.0
2010-09-23 13:00:00,14.51,14.53,14.49,14.49,72400.0,11.6991,11.7152,11.6829,11.6829,72400.0
2010-09-23 13:30:00,14.49,14.5,14.43,14.45,105600.0,11.6829,11.691,11.6346,11.6507,105600.0
2010-09-23 14:00:00,14.46,14.48,14.45,14.46,117200.0,11.6588,11.6749,11.6507,11.6588,117200.0
2010-09-23 14:30:00,14.46,14.47,14.34,14.35,275600.0,11.6588,11.6668,11.562,11.5701,275600.0
2010-09-23 15:00:00,14.35,14.36,14.31,14.31,342400.0,11.5701,11.5781,11.5378,11.5378,342400.0
2010-09-23 15:30:00,14.31,14.31,14.27,14.31,631600.0,11.5378,11.5378,11.5056,11.5378,631600.0
2010-09-24 09:30:00,14.45,14.53,14.43,14.49,522400.0,11.6803,11.7449,11.6641,11.7126,522400.0
2010-09-24 10:00:00,14.48,14.53,14.45,14.51,520400.0,11.7045,11.7449,11.6803,11.7288,520400.0
2010-09-24 10:30:00,14.52,14.58,14.5,14.56,435200.0,11.7368,11.7853,11.7207,11.7692,435200.0
2010-09-24 11:00:00,14.56,14.59,14.54,14.58,513600.0,11.7692,11.7934,11.753,11.7853,513600.0
2010-09-24 11:30:00,14.58,14.59,14.55,14.58,151200.0,11.7853,11.7934,11.7611,11.7853,151200.0
2010-09-24 12:00:00,14.58,14.58,14.56,14.58,230400.0,11.7853,11.7853,11.7692,11.7853,230400.0
2010-09-24 12:30:00,14.58,14.62,14.57,14.61,310400.0,11.7853,11.8177,11.7773,11.8096,310400.0
2010-09-24 13:00:00,14.61,14.65,14.6,14.65,169200.0,11.8096,11.8419,11.8015,11.8419,169200.0
2010-09-24 13:30:00,14.65,14.67,14.63,14.65,144800.0,11.8419,11.8581,11.8258,11.8419,144800.0
2010-09-24 14:00:00,14.65,14.66,14.63,14.65,194800.0,11.8419,11.85,11.8258,11.8419,194800.0
2010-09-24 14:30:00,14.65,14.71,14.65,14.71,300000.0,11.8419,11.8904,11.8419,11.8904,300000.0
2010-09-24 15:00:00,14.71,14.72,14.69,14.7,268400.0,11.8904,11.8985,11.8743,11.8823,268400.0
2010-09-24 15:30:00,14.7,14.73,14.7,14.71,947600.0,11.8823,11.9066,11.8823,11.8904,947600.0
2010-09-27 09:30:00,14.71,14.73,14.64,14.66,335200.0,11.8904,11.9066,11.8338,11.85,335200.0
2010-09-27 10:00:00,14.66,14.72,14.65,14.72,293600.0,11.85,11.8985,11.8419,11.8985,293600.0
2010-09-27 10:30:00,14.71,14.72,14.65,14.7,227600.0,11.8904,11.8985,11.8419,11.8823,227600.0
2010-09-27 11:00:00,14.7,14.7,14.62,14.64,326000.0,11.8823,11.8823,11.8177,11.8338,326000.0
2010-09-27 11:30:00,14.65,14.67,14.61,14.65,288400.0,11.8419,11.8581,11.8096,11.8419,288400.0
2010-09-27 12:00:00,14.65,14.67,14.6,14.62,397200.0,11.8419,11.8581,11.8015,11.8177,397200.0
2010-09-27 12:30:00,14.62,14.63,14.6,14.62,212000.0,11.8177,11.8258,11.8015,11.8177,212000.0
2010-09-27 13:00:00,14.62,14.66,14.6,14.66,130400.0,11.8177,11.85,11.8015,11.85,130400.0
2010-09-27 13:30:00,14.66,14.74,14.65,14.73,192000.0,11.85,11.9147,11.8419,11.9066,192000.0
2010-09-27 14:00:00,14.73,14.74,14.71,14.74,125200.0,11.9066,11.9147,11.8904,11.9147,125200.0
2010-09-27 14:30:00,14.74,14.75,14.71,14.71,169600.0,11.9147,11.9228,11.8904,11.8904,169600.0
2010-09-27 15:00:00,14.71,14.73,14.7,14.72,246800.0,11.8904,11.9066,11.8823,11.8985,246800.0
2010-09-27 15:30:00,14.72,14.72,14.64,14.68,1234000.0,11.8985,11.8985,11.8338,11.8662,1234000.0
2010-09-28 09:30:00,14.71,14.71,14.47,14.55,378800.0,11.8904,11.8904,11.6964,11.7611,378800.0
2010-09-28 10:00:00,14.55,14.62,14.44,14.58,690400.0,11.7611,11.8177,11.6722,11.7853,690400.0
2010-09-28 10:30:00,14.58,14.63,14.58,14.62,365200.0,11.7853,11.8258,11.7853,11.8177,365200.0
2010-09-28 11:00:00,14.62,14.66,14.59,14.66,297600.0,11.8177,11.85,11.7934,11.85,297600.0
2010-09-28 11:30:00,14.66,14.69,14.62,14.63,211200.0,11.85,11.8743,11.8177,11.8258,211200.0
2010-09-28 12:00:00,14.63,14.68,14.61,14.65,160400.0,11.8258,11.8662,11.8096,11.8419,160400.0
2010-09-28 12:30:00,14.65,14.68,14.63,14.67,118400.0,11.8419,11.8662,11.8258,11.8581,118400.0
2010-09-28 13:00:00,14.67,14.68,14.62,14.65,204400.0,11.8581,11.8662,11.8177,11.8419,204400.0
2010-09-28 13:30:00,14.66,14.72,14.65,14.71,296000.0,11.85,11.8985,11.8419,11.8904,296000.0
2010-09-28 14:00:00,14.71,14.72,14.67,14.67,285600.0,11.8904,11.8985,11.8581,11.8581,285600.0
2010-09-28 14:30:00,14.67,14.68,14.58,14.62,384000.0,11.8581,11.8662,11.7853,11.8177,384000.0
2010-09-28 15:00:00,14.62,14.71,14.61,14.69,237600.0,11.8177,11.8904,11.8096,11.8743,237600.0
2010-09-28 15:30:00,14.69,14.84,14.69,14.8,764400.0,11.8743,11.9955,11.8743,11.9632,764400.0
2010-09-29 09:30:00,14.78,14.85,14.72,14.76,296000.0,11.947,12.0036,11.8985,11.9308,296000.0
2010-09-29 10:00:00,14.77,14.83,14.73,14.77,166000.0,11.9389,11.9874,11.9066,11.9389,166000.0
2010-09-29 10:30:00,14.78,14.81,14.74,14.79,139600.0,11.947,11.9713,11.9147,11.9551,139600.0
2010-09-29 11:00:00,14.78,14.83,14.78,14.82,132000.0,11.947,11.9874,11.947,11.9793,132000.0
2010-09-29 11:30:00,14.82,14.89,14.82,14.87,216000.0,11.9793,12.0359,11.9793,12.0198,216000.0
2010-09-29 12:00:00,14.88,14.92,14.86,14.9,106800.0,12.0278,12.0602,12.0117,12.044,106800.0
2010-09-29 12:30:00,14.9,14.9,14.86,14.88,102000.0,12.044,12.044,12.0117,12.0278,102000.0
2010-09-29 13:00:00,14.88,14.89,14.85,14.86,60000.0,12.0278,12.0359,12.0036,12.0117,60000.0
2010-09-29 13:30:00,14.86,14.88,14.83,14.87,132400.0,12.0117,12.0278,11.9874,12.0198,132400.0
2010-09-29 14:00:00,14.87,14.89,14.86,14.86,143200.0,12.0198,12.0359,12.0117,12.0117,143200.0
2010-09-29 14:30:00,14.86,14.9,14.85,14.89,110800.0,12.0117,12.044,12.0036,12.0359,110800.0
2010-09-29 15:00:00,14.89,14.89,14.8,14.84,171200.0,12.0359,12.0359,11.9632,11.9955,171200.0
2010-09-29 15:30:00,14.84,14.87,14.79,14.85,313200.0,11.9955,12.0198,11.9551,12.0036,313200.0
2010-09-30 09:30:00,14.96,15.01,14.9,14.96,652400.0,12.0925,12.1329,12.044,12.0925,652400.0
2010-09-30 10:00:00,14.97,14.97,14.85,14.88,658000.0,12.1006,12.1006,12.0036,12.0278,658000.0
2010-09-30 10:30:00,14.89,14.94,14.81,14.81,465200.0,12.0359,12.0763,11.9713,11.9713,465200.0
2010-09-30 11:00:00,14.81,14.81,14.68,14.71,824000.0,11.9713,11.9713,11.8662,11.8904,824000.0
2010-09-30 11:30:00,14.7,14.76,14.65,14.73,410800.0,11.8823,11.9308,11.8419,11.9066,410800.0
2010-09-30 12:00:00,14.74,14.74,14.65,14.68,203600.0,11.9147,11.9147,11.8419,11.8662,203600.0
2010-09-30 12:30:00,14.67,14.79,14.67,14.79,158000.0,11.8581,11.9551,11.8581,11.9551,158000.0
2010-09-30 13:00:00,14.78,14.82,14.76,14.82,99200.0,11.947,11.9793,11.9308,11.9793,99200.0
2010-09-30 13:30:00,14.82,14.83,14.78,14.8,126000.0,11.9793,11.9874,11.947,11.9632,126000.0
2010-09-30 14:00:00,14.8,14.81,14.76,14.79,90000.0,11.9632,11.9713,11.9308,11.9551,90000.0
2010-09-30 14:30:00,14.79,14.86,14.79,14.83,90000.0,11.9551,12.0117,11.9551,11.9874,90000.0
2010-09-30 15:00:00,14.82,14.85,14.79,14.84,177600.0,11.9793,12.0036,11.9551,11.9955,177600.0
2010-09-30 15:30:00,14.84,14.85,14.77,14.78,610400.0,11.9955,12.0036,11.9389,11.947,610400.0
2010-10-01 09:30:00,14.92,14.95,14.85,14.89,427200.0,12.0602,12.0844,12.0036,12.0359,427200.0
2010-10-01 10:00:00,14.89,14.92,14.76,14.8,898800.0,12.0359,12.0602,11.9308,11.9632,898800.0
2010-10-01 10:30:00,14.78,14.81,14.73,14.76,371600.0,11.947,11.9713,11.9066,11.9308,371600.0
2010-10-01 11:00:00,14.76,14.79,14.74,14.74,450400.0,11.9308,11.9551,11.9147,11.9147,450400.0
2010-10-01 11:30:00,14.74,14.85,14.73,14.83,156000.0,11.9147,12.0036,11.9066,11.9874,156000.0
2010-10-01 12:00:00,14.83,14.83,14.77,14.77,91600.0,11.9874,11.9874,11.9389,11.9389,91600.0
2010-10-01 12:30:00,14.77,14.78,14.75,14.78,172400.0,11.9389,11.947,11.9228,11.947,172400.0
2010-10-01 13:00:00,14.79,14.85,14.78,14.84,100400.0,11.9551,12.0036,11.947,11.9955,100400.0
2010-10-01 13:30:00,14.83,14.83,14.77,14.8,115600.0,11.9874,11.9874,11.9389,11.9632,115600.0
2010-10-01 14:00:00,14.8,14.86,14.8,14.84,147200.0,11.9632,12.0117,11.9632,11.9955,147200.0
2010-10-01 14:30:00,14.85,14.88,14.84,14.87,88800.0,12.0036,12.0278,11.9955,12.0198,88800.0
2010-10-01 15:00:00,14.87,14.9,14.85,14.86,256000.0,12.0198,12.044,12.0036,12.0117,256000.0
2010-10-01 15:30:00,14.86,14.87,14.83,14.86,2750000.0,12.0117,12.0198,11.9874,12.0117,2750000.0
2010-10-04 09:30:00,14.84,14.91,14.8,14.81,190800.0,11.9955,12.0521,11.9632,11.9713,190800.0
2010-10-04 10:00:00,14.81,14.85,14.76,14.81,239600.0,11.9713,12.0036,11.9308,11.9713,239600.0
2010-10-04 10:30:00,14.81,14.82,14.73,14.76,265200.0,11.9713,11.9793,11.9066,11.9308,265200.0
2010-10-04 11:00:00,14.75,14.75,14.6,14.61,407600.0,11.9228,11.9228,11.8015,11.8096,407600.0
2010-10-04 11:30:00,14.61,14.66,14.58,14.58,552400.0,11.8096,11.85,11.7853,11.7853,552400.0
2010-10-04 12:00:00,14.58,14.63,14.56,14.62,350000.0,11.7853,11.8258,11.7692,11.8177,350000.0
2010-10-04 12:30:00,14.62,14.63,14.59,14.63,158000.0,11.8177,11.8258,11.7934,11.8258,158000.0
2010-10-04 13:00:00,14.63,14.68,14.63,14.67,180000.0,11.8258,11.8662,11.8258,11.8581,180000.0
2010-10-04 13:30:00,14.67,14.67,14.64,14.67,126800.0,11.8581,11.8581,11.8338,11.8581,126800.0
2010-10-04 14:00:00,14.67,14.68,14.61,14.63,193200.0,11.8581,11.8662,11.8096,11.8258,193200.0
2010-10-04 14:30:00,14.63,14.68,14.63,14.66,254000.0,11.8258,11.8662,11.8258,11.85,254000.0
2010-10-04 15:00:00,14.66,14.72,14.65,14.67,313200.0,11.85,11.8985,11.8419,11.8581,313200.0
2010-10-04 15:30:00,14.67,14.68,14.64,14.67,337600.0,11.8581,11.8662,11.8338,11.8581,337600.0
2010-10-05 09:30:00,14.83,14.85,14.73,14.83,226000.0,11.9874,12.0036,11.9066,11.9874,226000.0
2010-10-05 10:00:00,14.82,14.88,14.78,14.88,354000.0,11.9793,12.0278,11.947,12.0278,354000.0
2010-10-05 10:30:00,14.88,14.97,14.88,14.94,335200.0,12.0278,12.1006,12.0278,12.0763,335200.0
2010-10-05 11:00:00,14.94,14.97,14.93,14.95,211200.0,12.0763,12.1006,12.0683,12.0844,211200.0
2010-10-05 11:30:00,14.94,15.04,14.94,15.01,266400.0,12.0763,12.1572,12.0763,12.1329,266400.0
2010-10-05 12:00:00,15.0,15.02,14.99,15.01,135200.0,12.1248,12.141,12.1168,12.1329,135200.0
2010-10-05 12:30:00,15.01,15.04,15.01,15.04,110800.0,12.1329,12.1572,12.1329,12.1572,110800.0
2010-10-05 13:00:00,15.04,15.11,15.03,15.09,200400.0,12.1572,12.2137,12.1491,12.1976,200400.0
2010-10-05 13:30:00,15.09,15.1,15.06,15.08,135600.0,12.1976,12.2057,12.1733,12.1895,135600.0
2010-10-05 14:00:00,15.08,15.1,15.07,15.08,113600.0,12.1895,12.2057,12.1814,12.1895,113600.0
2010-10-05 14:30:00,15.08,15.1,15.06,15.09,108800.0,12.1895,12.2057,12.1733,12.1976,108800.0
2010-10-05 15:00:00,15.09,15.12,15.08,15.11,205200.0,12.1976,12.2218,12.1895,12.2137,205200.0
2010-10-05 15:30:00,15.11,15.12,15.08,15.08,650800.0,12.2137,12.2218,12.1895,12.1895,650800.0
2010-10-06 09:30:00,15.09,15.12,15.04,15.07,463200.0,12.1976,12.2218,12.1572,12.1814,463200.0
2010-10-06 10:00:00,15.06,15.11,15.04,15.06,243200.0,12.1733,12.2137,12.1572,12.1733,243200.0
2010-10-06 10:30:00,15.06,15.07,15.03,15.05,222800.0,12.1733,12.1814,12.1491,12.1653,222800.0
2010-10-06 11:00:00,15.05,15.06,15.03,15.06,210000.0,12.1653,12.1733,12.1491,12.1733,210000.0
2010-10-06 11:30:00,15.06,15.1,15.06,15.06,155200.0,12.1733,12.2057,12.1733,12.1733,155200.0
2010-10-06 12:00:00,15.06,15.08,15.03,15.04,110400.0,12.1733,12.1895,12.1491,12.1572,110400.0
2010-10-06 12:30:00,15.04,15.06,15.0,15.01,157200.0,12.1572,12.1733,12.1248,12.1329,157200.0
2010-10-06 13:00:00,15.02,15.02,14.94,14.97,139200.0,12.141,12.141,12.0763,12.1006,139200.0
2010-10-06 13:30:00,14.97,14.99,14.94,14.98,166000.0,12.1006,12.1168,12.0763,12.1087,166000.0
2010-10-06 14:00:00,14.99,14.99,14.95,14.97,260400.0,12.1168,12.1168,12.0844,12.1006,260400.0
2010-10-06 14:30:00,14.97,14.99,14.97,14.98,130400.0,12.1006,12.1168,12.1006,12.1087,130400.0
2010-10-06 15:00:00,14.97,14.98,14.94,14.96,229600.0,12.1006,12.1087,12.0763,12.0925,229600.0
2010-10-06 15:30:00,14.96,15.02,14.93,15.02,558000.0,12.0925,12.141,12.0683,12.141,558000.0
2010-10-07 09:30:00,15.11,15.13,15.0,15.02,350400.0,12.2137,12.2299,12.1248,12.141,350400.0
2010-10-07 10:00:00,14.99,15.09,14.98,15.09,314000.0,12.1168,12.1976,12.1087,12.1976,314000.0
2010-10-07 10:30:00,15.09,15.1,15.05,15.06,292800.0,12.1976,12.2057,12.1653,12.1733,292800.0
2010-10-07 11:00:00,15.05,15.05,15.01,15.04,403200.0,12.1653,12.1653,12.1329,12.1572,403200.0
2010-10-07 11:30:00,15.04,15.07,15.01,15.05,204800.0,12.1572,12.1814,12.1329,12.1653,204800.0
2010-10-07 12:00:00,15.05,15.05,14.97,14.97,209200.0,12.1653,12.1653,12.1006,12.1006,209200.0
2010-10-07 12:30:00,14.95,14.95,14.89,14.94,578000.0,12.0844,12.0844,12.0359,12.0763,578000.0
2010-10-07 13:00:00,14.94,14.99,14.94,14.97,400400.0,12.0763,12.1168,12.0763,12.1006,400400.0
2010-10-07 13:30:00,14.97,15.05,14.95,15.05,181200.0,12.1006,12.1653,12.0844,12.1653,181200.0
2010-10-07 14:00:00,15.05,15.07,15.03,15.04,234000.0,12.1653,12.1814,12.1491,12.1572,234000.0
2010-10-07 14:30:00,15.04,15.05,15.01,15.03,173600.0,12.1572,12.1653,12.1329,12.1491,173600.0
2010-10-07 15:00:00,15.04,15.06,15.03,15.03,197200.0,12.1572,12.1733,12.1491,12.1491,197200.0
2010-10-07 15:30:00,15.02,15.04,14.98,14.99,260000.0,12.141,12.1572,12.1087,12.1168,260000.0
2010-10-08 09:30:00,15.0,15.06,14.94,15.04,389200.0,12.1248,12.1733,12.0763,12.1572,389200.0
2010-10-08 10:00:00,15.03,15.05,14.92,14.92,96000.0,12.1491,12.1653,12.0602,12.0602,96000.0
2010-10-08 10:30:00,14.92,14.98,14.92,14.97,325600.0,12.0602,12.1087,12.0602,12.1006,325600.0
2010-10-08 11:00:00,14.97,15.05,14.96,15.04,145600.0,12.1006,12.1653,12.0925,12.1572,145600.0
2010-10-08 11:30:00,15.05,15.1,15.05,15.07,220800.0,12.1653,12.2057,12.1653,12.1814,220800.0
2010-10-08 12:00:00,15.08,15.08,15.04,15.06,92000.0,12.1895,12.1895,12.1572,12.1733,92000.0
2010-10-08 12:30:00,15.06,15.12,15.06,15.1,99600.0,12.1733,12.2218,12.1733,12.2057,99600.0
2010-10-08 13:00:00,15.1,15.15,15.1,15.15,224800.0,12.2057,12.2461,12.2057,12.2461,224800.0
2010-10-08 13:30:00,15.15,15.15,15.11,15.12,178000.0,12.2461,12.2461,12.2137,12.2218,178000.0
2010-10-08 14:00:00,15.11,15.18,15.1,15.17,136000.0,12.2137,12.2703,12.2057,12.2622,136000.0
2010-10-08 14:30:00,15.18,15.21,15.16,15.18,328400.0,12.2703,12.2946,12.2542,12.2703,328400.0
2010-10-08 15:00:00,15.17,15.23,15.17,15.2,105200.0,12.2622,12.3107,12.2622,12.2865,105200.0
2010-10-08 15:30:00,15.2,15.24,15.16,15.16,500800.0,12.2865,12.3188,12.2542,12.2542,500800.0
2010-10-11 09:30:00,15.19,15.23,15.15,15.19,2728400.0,12.2784,12.3107,12.2461,12.2784,2728400.0
2010-10-11 10:00:00,15.2,15.24,15.2,15.24,326000.0,12.2865,12.3188,12.2865,12.3188,326000.0
2010-10-11 10:30:00,15.24,15.25,15.16,15.18,394800.0,12.3188,12.3269,12.2542,12.2703,394800.0
2010-10-11 11:00:00,15.18,15.22,15.16,15.22,271200.0,12.2703,12.3027,12.2542,12.3027,271200.0
2010-10-11 11:30:00,15.21,15.26,15.21,15.24,430800.0,12.2946,12.335,12.2946,12.3188,430800.0
2010-10-11 12:00:00,15.24,15.25,15.22,15.24,327600.0,12.3188,12.3269,12.3027,12.3188,327600.0
2010-10-11 12:30:00,15.24,15.29,15.23,15.27,132800.0,12.3188,12.3592,12.3107,12.3431,132800.0
2010-10-11 13:00:00,15.27,15.29,15.26,15.29,210400.0,12.3431,12.3592,12.335,12.3592,210400.0
2010-10-11 13:30:00,15.29,15.31,15.29,15.3,806800.0,12.3592,12.3754,12.3592,12.3673,806800.0
2010-10-11 14:00:00,15.3,15.31,15.27,15.28,1062000.0,12.3673,12.3754,12.3431,12.3512,1062000.0
2010-10-11 14:30:00,15.29,15.3,15.27,15.27,1271600.0,12.3592,12.3673,12.3431,12.3431,1271600.0
2010-10-11 15:00:00,15.27,15.28,15.23,15.24,1612400.0,12.3431,12.3512,12.3107,12.3188,1612400.0
2010-10-11 15:30:00,15.24,15.24,15.16,15.18,2717600.0,12.3188,12.3188,12.2542,12.2703,2717600.0
2010-10-12 09:30:00,15.14,15.15,14.99,15.06,644000.0,12.238,12.2461,12.1168,12.1733,644000.0
2010-10-12 10:00:00,15.06,15.17,15.05,15.14,319200.0,12.1733,12.2622,12.1653,12.238,319200.0
2010-10-12 10:30:00,15.13,15.19,15.12,15.16,632400.0,12.2299,12.2784,12.2218,12.2542,632400.0
2010-10-12 11:00:00,15.17,15.2,15.15,15.18,178400.0,12.2622,12.2865,12.2461,12.2703,178400.0
2010-10-12 11:30:00,15.18,15.2,15.15,15.18,183600.0,12.2703,12.2865,12.2461,12.2703,183600.0
2010-10-12 12:00:00,15.19,15.22,15.16,15.18,190800.0,12.2784,12.3027,12.2542,12.2703,190800.0
2010-10-12 12:30:00,15.18,15.18,15.17,15.17,78400.0,12.2703,12.2703,12.2622,12.2622,78400.0
2010-10-12 13:00:00,15.16,15.2,15.15,15.19,164800.0,12.2542,12.2865,12.2461,12.2784,164800.0
2010-10-12 13:30:00,15.19,15.21,15.19,15.2,94400.0,12.2784,12.2946,12.2784,12.2865,94400.0
2010-10-12 14:00:00,15.2,15.29,15.18,15.25,584400.0,12.2865,12.3592,12.2703,12.3269,584400.0
2010-10-12 14:30:00,15.25,15.26,15.19,15.24,370400.0,12.3269,12.335,12.2784,12.3188,370400.0
2010-10-12 15:00:00,15.24,15.28,15.21,15.28,316400.0,12.3188,12.3512,12.2946,12.3512,316400.0
2010-10-12 15:30:00,15.28,15.29,15.23,15.24,676400.0,12.3512,12.3592,12.3107,12.3188,676400.0
2010-10-13 09:30:00,15.34,15.42,15.28,15.4,582800.0,12.3997,12.4643,12.3512,12.4482,582800.0
2010-10-13 10:00:00,15.39,15.44,15.38,15.41,174000.0,12.4401,12.4805,12.432,12.4562,174000.0
2010-10-13 10:30:00,15.41,15.44,15.4,15.44,270800.0,12.4562,12.4805,12.4482,12.4805,270800.0
2010-10-13 11:00:00,15.45,15.48,15.43,15.47,300800.0,12.4886,12.5128,12.4724,12.5047,300800.0
2010-10-13 11:30:00,15.47,15.49,15.46,15.48,82400.0,12.5047,12.5209,12.4967,12.5128,82400.0
2010-10-13 12:00:00,15.48,15.52,15.47,15.52,173200.0,12.5128,12.5452,12.5047,12.5452,173200.0
2010-10-13 12:30:00,15.52,15.53,15.51,15.52,194000.0,12.5452,12.5532,12.5371,12.5452,194000.0
2010-10-13 13:00:00,15.52,15.55,15.51,15.54,133600.0,12.5452,12.5694,12.5371,12.5613,133600.0
2010-10-13 13:30:00,15.54,15.56,15.54,15.54,103600.0,12.5613,12.5775,12.5613,12.5613,103600.0
2010-10-13 14:00:00,15.55,15.59,15.54,15.58,190800.0,12.5694,12.6017,12.5613,12.5937,190800.0
2010-10-13 14:30:00,15.58,15.59,15.55,15.56,400000.0,12.5937,12.6017,12.5694,12.5775,400000.0
2010-10-13 15:00:00,15.56,15.58,15.5,15.5,431600.0,12.5775,12.5937,12.529,12.529,431600.0
2010-10-13 15:30:00,15.5,15.55,15.46,15.47,457600.0,12.529,12.5694,12.4967,12.5047,457600.0
2010-10-14 09:30:00,15.48,15.5,15.4,15.44,405200.0,12.5128,12.529,12.4482,12.4805,405200.0
2010-10-14 10:00:00,15.44,15.53,15.44,15.51,177200.0,12.4805,12.5532,12.4805,12.5371,177200.0
2010-10-14 10:30:00,15.51,15.55,15.49,15.54,123600.0,12.5371,12.5694,12.5209,12.5613,123600.0
2010-10-14 11:00:00,15.54,15.54,15.49,15.49,106800.0,12.5613,12.5613,12.5209,12.5209,106800.0
2010-10-14 11:30:00,15.5,15.5,15.43,15.45,80800.0,12.529,12.529,12.4724,12.4886,80800.0
2010-10-14 12:00:00,15.45,15.47,15.4,15.42,77600.0,12.4886,12.5047,12.4482,12.4643,77600.0
2010-10-14 12:30:00,15.42,15.46,15.4,15.45,108400.0,12.4643,12.4967,12.4482,12.4886,108400.0
2010-10-14 13:00:00,15.45,15.47,15.38,15.4,225200.0,12.4886,12.5047,12.432,12.4482,225200.0
2010-10-14 13:30:00,15.4,15.46,15.4,15.46,95600.0,12.4482,12.4967,12.4482,12.4967,95600.0
2010-10-14 14:00:00,15.46,15.46,15.4,15.4,97600.0,12.4967,12.4967,12.4482,12.4482,97600.0
2010-10-14 14:30:00,15.41,15.42,15.38,15.38,144400.0,12.4562,12.4643,12.432,12.432,144400.0
2010-10-14 15:00:00,15.38,15.4,15.34,15.37,252400.0,12.432,12.4482,12.3997,12.4239,252400.0
2010-10-14 15:30:00,15.37,15.49,15.36,15.47,1357600.0,12.4239,12.5209,12.4158,12.5047,1357600.0
2010-10-15 09:30:00,15.6,15.64,15.45,15.49,364800.0,12.6098,12.6422,12.4886,12.5209,364800.0
2010-10-15 10:00:00,15.49,15.53,15.37,15.39,275200.0,12.5209,12.5532,12.4239,12.4401,275200.0
2010-10-15 10:30:00,15.39,15.46,15.35,15.45,195600.0,12.4401,12.4967,12.4077,12.4886,195600.0
2010-10-15 11:00:00,15.45,15.55,15.45,15.53,492400.0,12.4886,12.5694,12.4886,12.5532,492400.0
2010-10-15 11:30:00,15.52,15.58,15.43,15.46,288000.0,12.5452,12.5937,12.4724,12.4967,288000.0
2010-10-15 12:00:00,15.45,15.48,15.41,15.47,191200.0,12.4886,12.5128,12.4562,12.5047,191200.0
2010-10-15 12:30:00,15.47,15.5,15.44,15.46,132400.0,12.5047,12.529,12.4805,12.4967,132400.0
2010-10-15 13:00:00,15.46,15.49,15.46,15.48,74800.0,12.4967,12.5209,12.4967,12.5128,74800.0
2010-10-15 13:30:00,15.5,15.5,15.43,15.45,140000.0,12.529,12.529,12.4724,12.4886,140000.0
2010-10-15 14:00:00,15.44,15.49,15.42,15.48,129200.0,12.4805,12.5209,12.4643,12.5128,129200.0
2010-10-15 14:30:00,15.48,15.49,15.44,15.46,186800.0,12.5128,12.5209,12.4805,12.4967,186800.0
2010-10-15 15:00:00,15.45,15.46,15.43,15.44,270800.0,12.4886,12.4967,12.4724,12.4805,270800.0
2010-10-15 15:30:00,15.44,15.48,15.43,15.43,510800.0,12.4805,12.5128,12.4724,12.4724,510800.0
2010-10-18 09:30:00,15.5,15.54,15.44,15.52,672800.0,12.529,12.5613,12.4805,12.5452,672800.0
2010-10-18 10:00:00,15.53,15.58,15.49,15.51,133600.0,12.5532,12.5937,12.5209,12.5371,133600.0
2010-10-18 10:30:00,15.52,15.56,15.5,15.56,182000.0,12.5452,12.5775,12.529,12.5775,182000.0
2010-10-18 11:00:00,15.56,15.56,15.49,15.52,241600.0,12.5775,12.5775,12.5209,12.5452,241600.0
2010-10-18 11:30:00,15.52,15.53,15.47,15.5,117600.0,12.5452,12.5532,12.5047,12.529,117600.0
2010-10-18 12:00:00,15.51,15.53,15.5,15.5,85200.0,12.5371,12.5532,12.529,12.529,85200.0
2010-10-18 12:30:00,15.5,15.52,15.49,15.5,166000.0,12.529,12.5452,12.5209,12.529,166000.0
2010-10-18 13:00:00,15.5,15.52,15.49,15.51,150000.0,12.529,12.5452,12.5209,12.5371,150000.0
2010-10-18 13:30:00,15.51,15.53,15.5,15.52,104000.0,12.5371,12.5532,12.529,12.5452,104000.0
2010-10-18 14:00:00,15.52,15.54,15.5,15.54,118400.0,12.5452,12.5613,12.529,12.5613,118400.0
2010-10-18 14:30:00,15.54,15.55,15.53,15.53,166800.0,12.5613,12.5694,12.5532,12.5532,166800.0
2010-10-18 15:00:00,15.54,15.56,15.54,15.55,432800.0,12.5613,12.5775,12.5613,12.5694,432800.0
2010-10-18 15:30:00,15.55,15.58,15.55,15.58,285600.0,12.5694,12.5937,12.5694,12.5937,285600.0
2010-10-19 09:30:00,15.37,15.42,15.31,15.35,359200.0,12.4239,12.4643,12.3754,12.4077,359200.0
2010-10-19 10:00:00,15.34,15.52,15.33,15.5,136000.0,12.3997,12.5452,12.3916,12.529,136000.0
2010-10-19 10:30:00,15.5,15.54,15.47,15.48,155600.0,12.529,12.5613,12.5047,12.5128,155600.0
2010-10-19 11:00:00,15.48,15.5,15.46,15.48,210800.0,12.5128,12.529,12.4967,12.5128,210800.0
2010-10-19 11:30:00,15.49,15.54,15.48,15.54,220800.0,12.5209,12.5613,12.5128,12.5613,220800.0
2010-10-19 12:00:00,15.54,15.55,15.48,15.49,143200.0,12.5613,12.5694,12.5128,12.5209,143200.0
2010-10-19 12:30:00,15.49,15.5,15.46,15.49,106400.0,12.5209,12.529,12.4967,12.5209,106400.0
2010-10-19 13:00:00,15.49,15.49,15.43,15.43,92000.0,12.5209,12.5209,12.4724,12.4724,92000.0
2010-10-19 13:30:00,15.43,15.43,15.33,15.34,139600.0,12.4724,12.4724,12.3916,12.3997,139600.0
2010-10-19 14:00:00,15.34,15.34,15.23,15.27,509600.0,12.3997,12.3997,12.3107,12.3431,509600.0
2010-10-19 14:30:00,15.26,15.29,15.25,15.25,431200.0,12.335,12.3592,12.3269,12.3269,431200.0
2010-10-19 15:00:00,15.26,15.27,15.18,15.19,252800.0,12.335,12.3431,12.2703,12.2784,252800.0
2010-10-19 15:30:00,15.19,15.28,15.18,15.28,428400.0,12.2784,12.3512,12.2703,12.3512,428400.0
2010-10-20 09:30:00,15.37,15.42,15.31,15.34,296800.0,12.4239,12.4643,12.3754,12.3997,296800.0
2010-10-20 10:00:00,15.34,15.37,15.29,15.34,200400.0,12.3997,12.4239,12.3592,12.3997,200400.0
2010-10-20 10:30:00,15.34,15.44,15.34,15.41,771600.0,12.3997,12.4805,12.3997,12.4562,771600.0
2010-10-20 11:00:00,15.41,15.45,15.38,15.44,294000.0,12.4562,12.4886,12.432,12.4805,294000.0
2010-10-20 11:30:00,15.44,15.47,15.44,15.45,186000.0,12.4805,12.5047,12.4805,12.4886,186000.0
2010-10-20 12:00:00,15.45,15.49,15.44,15.47,162800.0,12.4886,12.5209,12.4805,12.5047,162800.0
2010-10-20 12:30:00,15.47,15.49,15.45,15.46,115600.0,12.5047,12.5209,12.4886,12.4967,115600.0
2010-10-20 13:00:00,15.45,15.48,15.45,15.46,159600.0,12.4886,12.5128,12.4886,12.4967,159600.0
2010-10-20 13:30:00,15.46,15.47,15.44,15.45,91200.0,12.4967,12.5047,12.4805,12.4886,91200.0
2010-10-20 14:00:00,15.45,15.47,15.4,15.45,408000.0,12.4886,12.5047,12.4482,12.4886,408000.0
2010-10-20 14:30:00,15.45,15.48,15.42,15.45,179200.0,12.4886,12.5128,12.4643,12.4886,179200.0
2010-10-20 15:00:00,15.46,15.46,15.43,15.46,221600.0,12.4967,12.4967,12.4724,12.4967,221600.0
2010-10-20 15:30:00,15.46,15.46,15.38,15.4,591200.0,12.4967,12.4967,12.432,12.4482,591200.0
2010-10-21 09:30:00,15.47,15.52,15.45,15.51,520000.0,12.5047,12.5452,12.4886,12.5371,520000.0
2010-10-21 10:00:00,15.5,15.58,15.46,15.53,716800.0,12.529,12.5937,12.4967,12.5532,716800.0
2010-10-21 10:30:00,15.53,15.56,15.53,15.56,329200.0,12.5532,12.5775,12.5532,12.5775,329200.0
2010-10-21 11:00:00,15.56,15.56,15.42,15.44,488400.0,12.5775,12.5775,12.4643,12.4805,488400.0
2010-10-21 11:30:00,15.44,15.45,15.31,15.38,437600.0,12.4805,12.4886,12.3754,12.432,437600.0
2010-10-21 12:00:00,15.37,15.38,15.32,15.36,226000.0,12.4239,12.432,12.3835,12.4158,226000.0
2010-10-21 12:30:00,15.37,15.37,15.25,15.29,278800.0,12.4239,12.4239,12.3269,12.3592,278800.0
2010-10-21 13:00:00,15.29,15.33,15.28,15.3,236000.0,12.3592,12.3916,12.3512,12.3673,236000.0
2010-10-21 13:30:00,15.3,15.3,15.15,15.17,398800.0,12.3673,12.3673,12.2461,12.2622,398800.0
2010-10-21 14:00:00,15.17,15.22,15.16,15.21,298800.0,12.2622,12.3027,12.2542,12.2946,298800.0
2010-10-21 14:30:00,15.21,15.25,15.2,15.23,427600.0,12.2946,12.3269,12.2865,12.3107,427600.0
2010-10-21 15:00:00,15.24,15.36,15.23,15.35,562000.0,12.3188,12.4158,12.3107,12.4077,562000.0
2010-10-21 15:30:00,15.35,15.36,15.28,15.35,633600.0,12.4077,12.4158,12.3512,12.4077,633600.0
2010-10-22 09:30:00,15.37,15.46,15.35,15.35,374800.0,12.4239,12.4967,12.4077,12.4077,374800.0
2010-10-22 10:00:00,15.35,15.41,15.33,15.41,205600.0,12.4077,12.4562,12.3916,12.4562,205600.0
2010-10-22 10:30:00,15.42,15.44,15.4,15.41,124400.0,12.4643,12.4805,12.4482,12.4562,124400.0
2010-10-22 11:00:00,15.41,15.42,15.37,15.38,140400.0,12.4562,12.4643,12.4239,12.432,140400.0
2010-10-22 11:30:00,15.38,15.41,15.36,15.36,106000.0,12.432,12.4562,12.4158,12.4158,106000.0
2010-10-22 12:00:00,15.36,15.41,15.36,15.41,377600.0,12.4158,12.4562,12.4158,12.4562,377600.0
2010-10-22 12:30:00,15.41,15.43,15.4,15.41,104800.0,12.4562,12.4724,12.4482,12.4562,104800.0
2010-10-22 13:00:00,15.42,15.43,15.4,15.41,87600.0,12.4643,12.4724,12.4482,12.4562,87600.0
2010-10-22 13:30:00,15.41,15.42,15.39,15.39,110800.0,12.4562,12.4643,12.4401,12.4401,110800.0
2010-10-22 14:00:00,15.39,15.44,15.38,15.44,94000.0,12.4401,12.4805,12.432,12.4805,94000.0
2010-10-22 14:30:00,15.44,15.45,15.41,15.42,96000.0,12.4805,12.4886,12.4562,12.4643,96000.0
2010-10-22 15:00:00,15.41,15.45,15.41,15.43,107600.0,12.4562,12.4886,12.4562,12.4724,107600.0
2010-10-22 15:30:00,15.43,15.45,15.42,15.44,379600.0,12.4724,12.4886,12.4643,12.4805,379600.0
2010-10-25 09:30:00,15.56,15.66,15.53,15.66,774000.0,12.5775,12.6583,12.5532,12.6583,774000.0
2010-10-25 10:00:00,15.66,15.69,15.63,15.64,285200.0,12.6583,12.6826,12.6341,12.6422,285200.0
2010-10-25 10:30:00,15.63,15.64,15.51,15.55,315600.0,12.6341,12.6422,12.5371,12.5694,315600.0
2010-10-25 11:00:00,15.55,15.58,15.52,15.58,93600.0,12.5694,12.5937,12.5452,12.5937,93600.0
2010-10-25 11:30:00,15.58,15.59,15.56,15.56,152800.0,12.5937,12.6017,12.5775,12.5775,152800.0
2010-10-25 12:00:00,15.56,15.56,15.51,15.53,97600.0,12.5775,12.5775,12.5371,12.5532,97600.0
2010-10-25 12:30:00,15.53,15.54,15.51,15.52,174400.0,12.5532,12.5613,12.5371,12.5452,174400.0
2010-10-25 13:00:00,15.53,15.56,15.52,15.56,120400.0,12.5532,12.5775,12.5452,12.5775,120400.0
2010-10-25 13:30:00,15.56,15.57,15.53,15.54,105200.0,12.5775,12.5856,12.5532,12.5613,105200.0
2010-10-25 14:00:00,15.55,15.57,15.54,15.56,103200.0,12.5694,12.5856,12.5613,12.5775,103200.0
2010-10-25 14:30:00,15.56,15.58,15.52,15.54,184800.0,12.5775,12.5937,12.5452,12.5613,184800.0
2010-10-25 15:00:00,15.54,15.58,15.54,15.58,143600.0,12.5613,12.5937,12.5613,12.5937,143600.0
2010-10-25 15:30:00,15.58,15.58,15.48,15.51,444800.0,12.5937,12.5937,12.5128,12.5371,444800.0
2010-10-26 09:30:00,15.43,15.43,15.35,15.39,316400.0,12.4724,12.4724,12.4077,12.4401,316400.0
2010-10-26 10:00:00,15.4,15.53,15.4,15.51,365600.0,12.4482,12.5532,12.4482,12.5371,365600.0
2010-10-26 10:30:00,15.51,15.53,15.46,15.53,159600.0,12.5371,12.5532,12.4967,12.5532,159600.0
2010-10-26 11:00:00,15.53,15.56,15.48,15.54,308400.0,12.5532,12.5775,12.5128,12.5613,308400.0
2010-10-26 11:30:00,15.54,15.55,15.51,15.55,88400.0,12.5613,12.5694,12.5371,12.5694,88400.0
2010-10-26 12:00:00,15.55,15.58,15.54,15.56,160000.0,12.5694,12.5937,12.5613,12.5775,160000.0
2010-10-26 12:30:00,15.56,15.56,15.53,15.54,98400.0,12.5775,12.5775,12.5532,12.5613,98400.0
2010-10-26 13:00:00,15.54,15.59,15.53,15.53,112400.0,12.5613,12.6017,12.5532,12.5532,112400.0
2010-10-26 13:30:00,15.53,15.55,15.49,15.51,136000.0,12.5532,12.5694,12.5209,12.5371,136000.0
2010-10-26 14:00:00,15.51,15.52,15.47,15.52,100400.0,12.5371,12.5452,12.5047,12.5452,100400.0
2010-10-26 14:30:00,15.51,15.53,15.49,15.51,138800.0,12.5371,12.5532,12.5209,12.5371,138800.0
2010-10-26 15:00:00,15.5,15.54,15.5,15.52,313200.0,12.529,12.5613,12.529,12.5452,313200.0
2010-10-26 15:30:00,15.51,15.53,15.47,15.49,438400.0,12.5371,12.5532,12.5047,12.5209,438400.0
2010-10-27 09:30:00,15.39,15.45,15.35,15.44,211600.0,12.4401,12.4886,12.4077,12.4805,211600.0
2010-10-27 10:00:00,15.45,15.47,15.34,15.37,500800.0,12.4886,12.5047,12.3997,12.4239,500800.0
2010-10-27 10:30:00,15.36,15.39,15.31,15.31,210000.0,12.4158,12.4401,12.3754,12.3754,210000.0
2010-10-27 11:00:00,15.31,15.32,15.24,15.27,241600.0,12.3754,12.3835,12.3188,12.3431,241600.0
2010-10-27 11:30:00,15.27,15.35,15.26,15.34,130800.0,12.3431,12.4077,12.335,12.3997,130800.0
2010-10-27 12:00:00,15.34,15.35,15.32,15.33,126800.0,12.3997,12.4077,12.3835,12.3916,126800.0
2010-10-27 12:30:00,15.34,15.35,15.29,15.3,130000.0,12.3997,12.4077,12.3592,12.3673,130000.0
2010-10-27 13:00:00,15.3,15.32,15.26,15.3,167600.0,12.3673,12.3835,12.335,12.3673,167600.0
2010-10-27 13:30:00,15.3,15.33,15.28,15.32,119600.0,12.3673,12.3916,12.3512,12.3835,119600.0
2010-10-27 14:00:00,15.33,15.36,15.31,15.31,135200.0,12.3916,12.4158,12.3754,12.3754,135200.0
2010-10-27 14:30:00,15.31,15.38,15.3,15.35,212000.0,12.3754,12.432,12.3673,12.4077,212000.0
2010-10-27 15:00:00,15.35,15.39,15.32,15.37,221200.0,12.4077,12.4401,12.3835,12.4239,221200.0
2010-10-27 15:30:00,15.37,15.45,15.37,15.44,453200.0,12.4239,12.4886,12.4239,12.4805,453200.0
2010-10-28 09:30:00,15.55,15.59,15.49,15.5,174800.0,12.5694,12.6017,12.5209,12.529,174800.0
2010-10-28 10:00:00,15.52,15.53,15.35,15.35,114000.0,12.5452,12.5532,12.4077,12.4077,114000.0
2010-10-28 10:30:00,15.35,15.38,15.34,15.37,88400.0,12.4077,12.432,12.3997,12.4239,88400.0
2010-10-28 11:00:00,15.38,15.4,15.36,15.4,109600.0,12.432,12.4482,12.4158,12.4482,109600.0
2010-10-28 11:30:00,15.4,15.4,15.32,15.32,105600.0,12.4482,12.4482,12.3835,12.3835,105600.0
2010-10-28 12:00:00,15.31,15.34,15.3,15.31,115600.0,12.3754,12.3997,12.3673,12.3754,115600.0
2010-10-28 12:30:00,15.31,15.35,15.31,15.32,98000.0,12.3754,12.4077,12.3754,12.3835,98000.0
2010-10-28 13:00:00,15.32,15.4,15.31,15.37,156000.0,12.3835,12.4482,12.3754,12.4239,156000.0
2010-10-28 13:30:00,15.36,15.38,15.34,15.35,157200.0,12.4158,12.432,12.3997,12.4077,157200.0
2010-10-28 14:00:00,15.34,15.4,15.34,15.38,116400.0,12.3997,12.4482,12.3997,12.432,116400.0
2010-10-28 14:30:00,15.38,15.42,15.36,15.41,122400.0,12.432,12.4643,12.4158,12.4562,122400.0
2010-10-28 15:00:00,15.4,15.43,15.36,15.38,140000.0,12.4482,12.4724,12.4158,12.432,140000.0
2010-10-28 15:30:00,15.37,15.43,15.37,15.37,526400.0,12.4239,12.4724,12.4239,12.4239,526400.0
2010-10-29 09:30:00,15.31,15.4,15.31,15.35,148000.0,12.3754,12.4482,12.3754,12.4077,148000.0
2010-10-29 10:00:00,15.35,15.47,15.34,15.46,175200.0,12.4077,12.5047,12.3997,12.4967,175200.0
2010-10-29 10:30:00,15.46,15.46,15.4,15.44,121600.0,12.4967,12.4967,12.4482,12.4805,121600.0
2010-10-29 11:00:00,15.44,15.46,15.4,15.43,112000.0,12.4805,12.4967,12.4482,12.4724,112000.0
2010-10-29 11:30:00,15.43,15.43,15.38,15.42,200800.0,12.4724,12.4724,12.432,12.4643,200800.0
2010-10-29 12:00:00,15.42,15.45,15.42,15.45,101600.0,12.4643,12.4886,12.4643,12.4886,101600.0
2010-10-29 12:30:00,15.45,15.46,15.44,15.45,118400.0,12.4886,12.4967,12.4805,12.4886,118400.0
2010-10-29 13:00:00,15.45,15.45,15.43,15.45,91600.0,12.4886,12.4886,12.4724,12.4886,91600.0
2010-10-29 13:30:00,15.46,15.49,15.44,15.49,98400.0,12.4967,12.5209,12.4805,12.5209,98400.0
2010-10-29 14:00:00,15.49,15.49,15.46,15.46,66800.0,12.5209,12.5209,12.4967,12.4967,66800.0
2010-10-29 14:30:00,15.47,15.47,15.43,15.44,137200.0,12.5047,12.5047,12.4724,12.4805,137200.0
2010-10-29 15:00:00,15.44,15.46,15.43,15.46,368800.0,12.4805,12.4967,12.4724,12.4967,368800.0
2010-10-29 15:30:00,15.46,15.47,15.42,15.42,506800.0,12.4967,12.5047,12.4643,12.4643,506800.0
2010-11-01 09:30:00,15.49,15.53,15.47,15.5,840400.0,12.5209,12.5532,12.5047,12.529,840400.0
2010-11-01 10:00:00,15.51,15.59,15.5,15.57,402800.0,12.5371,12.6017,12.529,12.5856,402800.0
2010-11-01 10:30:00,15.58,15.58,15.52,15.52,122000.0,12.5937,12.5937,12.5452,12.5452,122000.0
2010-11-01 11:00:00,15.52,15.52,15.41,15.42,300400.0,12.5452,12.5452,12.4562,12.4643,300400.0
2010-11-01 11:30:00,15.42,15.42,15.37,15.38,154400.0,12.4643,12.4643,12.4239,12.432,154400.0
2010-11-01 12:00:00,15.4,15.4,15.37,15.38,105600.0,12.4482,12.4482,12.4239,12.432,105600.0
2010-11-01 12:30:00,15.38,15.39,15.35,15.36,97600.0,12.432,12.4401,12.4077,12.4158,97600.0
2010-11-01 13:00:00,15.36,15.37,15.32,15.36,138000.0,12.4158,12.4239,12.3835,12.4158,138000.0
2010-11-01 13:30:00,15.37,15.4,15.36,15.39,123600.0,12.4239,12.4482,12.4158,12.4401,123600.0
2010-11-01 14:00:00,15.39,15.4,15.35,15.35,153200.0,12.4401,12.4482,12.4077,12.4077,153200.0
2010-11-01 14:30:00,15.35,15.36,15.3,15.31,165200.0,12.4077,12.4158,12.3673,12.3754,165200.0
2010-11-01 15:00:00,15.31,15.31,15.2,15.24,467600.0,12.3754,12.3754,12.2865,12.3188,467600.0
2010-11-01 15:30:00,15.24,15.34,15.24,15.31,771600.0,12.3188,12.3997,12.3188,12.3754,771600.0
2010-11-02 09:30:00,15.49,15.58,15.47,15.53,332400.0,12.5209,12.5937,12.5047,12.5532,332400.0
2010-11-02 10:00:00,15.52,15.53,15.45,15.47,250800.0,12.5452,12.5532,12.4886,12.5047,250800.0
2010-11-02 10:30:00,15.47,15.47,15.41,15.45,157200.0,12.5047,12.5047,12.4562,12.4886,157200.0
2010-11-02 11:00:00,15.45,15.52,15.45,15.5,120400.0,12.4886,12.5452,12.4886,12.529,120400.0
2010-11-02 11:30:00,15.5,15.53,15.5,15.52,74000.0,12.529,12.5532,12.529,12.5452,74000.0
2010-11-02 12:00:00,15.53,15.53,15.51,15.52,86800.0,12.5532,12.5532,12.5371,12.5452,86800.0
2010-11-02 12:30:00,15.52,15.55,15.52,15.54,188400.0,12.5452,12.5694,12.5452,12.5613,188400.0
2010-11-02 13:00:00,15.54,15.56,15.54,15.56,50800.0,12.5613,12.5775,12.5613,12.5775,50800.0
2010-11-02 13:30:00,15.56,15.62,15.56,15.62,328400.0,12.5775,12.626,12.5775,12.626,328400.0
2010-11-02 14:00:00,15.62,15.64,15.57,15.6,169600.0,12.626,12.6422,12.5856,12.6098,169600.0
2010-11-02 14:30:00,15.6,15.6,15.57,15.58,214000.0,12.6098,12.6098,12.5856,12.5937,214000.0
2010-11-02 15:00:00,15.58,15.62,15.58,15.61,155600.0,12.5937,12.626,12.5937,12.6179,155600.0
2010-11-02 15:30:00,15.61,15.63,15.58,15.63,310800.0,12.6179,12.6341,12.5937,12.6341,310800.0
2010-11-03 09:30:00,15.66,15.69,15.63,15.68,214800.0,12.6583,12.6826,12.6341,12.6745,214800.0
2010-11-03 10:00:00,15.69,15.7,15.65,15.66,916000.0,12.6826,12.6907,12.6502,12.6583,916000.0
2010-11-03 10:30:00,15.67,15.69,15.62,15.63,1215600.0,12.6664,12.6826,12.626,12.6341,1215600.0
2010-11-03 11:00:00,15.64,15.65,15.58,15.61,410400.0,12.6422,12.6502,12.5937,12.6179,410400.0
2010-11-03 11:30:00,15.6,15.64,15.6,15.61,110800.0,12.6098,12.6422,12.6098,12.6179,110800.0
2010-11-03 12:00:00,15.6,15.6,15.56,15.56,63200.0,12.6098,12.6098,12.5775,12.5775,63200.0
2010-11-03 12:30:00,15.56,15.59,15.56,15.56,80400.0,12.5775,12.6017,12.5775,12.5775,80400.0
2010-11-03 13:00:00,15.56,15.61,15.56,15.57,74400.0,12.5775,12.6179,12.5775,12.5856,74400.0
2010-11-03 13:30:00,15.58,15.6,15.56,15.59,123200.0,12.5937,12.6098,12.5775,12.6017,123200.0
2010-11-03 14:00:00,15.59,15.7,15.47,15.51,522000.0,12.6017,12.6907,12.5047,12.5371,522000.0
2010-11-03 14:30:00,15.5,15.68,15.47,15.65,496000.0,12.529,12.6745,12.5047,12.6502,496000.0
2010-11-03 15:00:00,15.65,15.7,15.65,15.66,406400.0,12.6502,12.6907,12.6502,12.6583,406400.0
2010-11-03 15:30:00,15.65,15.69,15.62,15.69,350400.0,12.6502,12.6826,12.626,12.6826,350400.0
2010-11-04 09:30:00,15.94,16.01,15.93,15.96,634400.0,12.8847,12.9412,12.8766,12.9008,634400.0
2010-11-04 10:00:00,15.97,15.99,15.91,15.99,371200.0,12.9089,12.9251,12.8604,12.9251,371200.0
2010-11-04 10:30:00,15.99,16.03,15.97,16.03,232400.0,12.9251,12.9574,12.9089,12.9574,232400.0
2010-11-04 11:00:00,16.03,16.06,16.02,16.03,453200.0,12.9574,12.9817,12.9493,12.9574,453200.0
2010-11-04 11:30:00,16.02,16.04,15.99,15.99,304800.0,12.9493,12.9655,12.9251,12.9251,304800.0
2010-11-04 12:00:00,16.0,16.02,15.99,16.01,175200.0,12.9332,12.9493,12.9251,12.9412,175200.0
2010-11-04 12:30:00,16.01,16.04,16.0,16.04,168000.0,12.9412,12.9655,12.9332,12.9655,168000.0
2010-11-04 13:00:00,16.04,16.04,16.02,16.04,120400.0,12.9655,12.9655,12.9493,12.9655,120400.0
2010-11-04 13:30:00,16.04,16.05,15.99,15.99,154400.0,12.9655,12.9736,12.9251,12.9251,154400.0
2010-11-04 14:00:00,15.99,16.03,15.98,16.02,126400.0,12.9251,12.9574,12.917,12.9493,126400.0
2010-11-04 14:30:00,16.02,16.05,16.02,16.03,114800.0,12.9493,12.9736,12.9493,12.9574,114800.0
2010-11-04 15:00:00,16.03,16.07,16.03,16.07,250400.0,12.9574,12.9897,12.9574,12.9897,250400.0
2010-11-04 15:30:00,16.06,16.09,16.04,16.08,323200.0,12.9817,13.0059,12.9655,12.9978,323200.0
2010-11-05 09:30:00,16.11,16.17,16.08,16.14,255600.0,13.0221,13.0706,12.9978,13.0463,255600.0
2010-11-05 10:00:00,16.15,16.2,16.13,16.2,132000.0,13.0544,13.0948,13.0382,13.0948,132000.0
2010-11-05 10:30:00,16.19,16.23,16.19,16.22,138400.0,13.0867,13.1191,13.0867,13.111,138400.0
2010-11-05 11:00:00,16.21,16.22,16.18,16.2,83200.0,13.1029,13.111,13.0787,13.0948,83200.0
2010-11-05 11:30:00,16.2,16.21,16.11,16.11,133200.0,13.0948,13.1029,13.0221,13.0221,133200.0
2010-11-05 12:00:00,16.11,16.15,16.11,16.14,132400.0,13.0221,13.0544,13.0221,13.0463,132400.0
2010-11-05 12:30:00,16.13,16.17,16.13,16.15,475600.0,13.0382,13.0706,13.0382,13.0544,475600.0
2010-11-05 13:00:00,16.14,16.17,16.14,16.16,109600.0,13.0463,13.0706,13.0463,13.0625,109600.0
2010-11-05 13:30:00,16.16,16.16,16.14,16.15,108000.0,13.0625,13.0625,13.0463,13.0544,108000.0
2010-11-05 14:00:00,16.15,16.15,16.09,16.11,93600.0,13.0544,13.0544,13.0059,13.0221,93600.0
2010-11-05 14:30:00,16.1,16.14,16.1,16.12,88400.0,13.014,13.0463,13.014,13.0302,88400.0
2010-11-05 15:00:00,16.12,16.13,16.1,16.13,216800.0,13.0302,13.0382,13.014,13.0382,216800.0
2010-11-05 15:30:00,16.13,16.17,16.11,16.16,347600.0,13.0382,13.0706,13.0221,13.0625,347600.0
2010-11-08 09:30:00,16.13,16.16,16.08,16.1,797200.0,13.0382,13.0625,12.9978,13.014,797200.0
2010-11-08 10:00:00,16.09,16.17,16.08,16.15,189600.0,13.0059,13.0706,12.9978,13.0544,189600.0
2010-11-08 10:30:00,16.16,16.16,16.08,16.08,207600.0,13.0625,13.0625,12.9978,12.9978,207600.0
2010-11-08 11:00:00,16.08,16.09,16.03,16.08,212400.0,12.9978,13.0059,12.9574,12.9978,212400.0
2010-11-08 11:30:00,16.09,16.13,16.09,16.11,83200.0,13.0059,13.0382,13.0059,13.0221,83200.0
2010-11-08 12:00:00,16.12,16.15,16.11,16.14,170400.0,13.0302,13.0544,13.0221,13.0463,170400.0
2010-11-08 12:30:00,16.14,16.15,16.12,16.15,137600.0,13.0463,13.0544,13.0302,13.0544,137600.0
2010-11-08 13:00:00,16.15,16.2,16.14,16.18,185200.0,13.0544,13.0948,13.0463,13.0787,185200.0
2010-11-08 13:30:00,16.18,16.18,16.12,16.13,83600.0,13.0787,13.0787,13.0302,13.0382,83600.0
2010-11-08 14:00:00,16.13,16.16,16.12,16.15,113600.0,13.0382,13.0625,13.0302,13.0544,113600.0
2010-11-08 14:30:00,16.15,16.15,16.12,16.13,212800.0,13.0544,13.0544,13.0302,13.0382,212800.0
2010-11-08 15:00:00,16.14,16.17,16.14,16.16,140800.0,13.0463,13.0706,13.0463,13.0625,140800.0
2010-11-08 15:30:00,16.16,16.17,16.14,16.16,441200.0,13.0625,13.0706,13.0463,13.0625,441200.0
2010-11-09 09:30:00,16.21,16.21,16.14,16.17,648800.0,13.1029,13.1029,13.0463,13.0706,648800.0
2010-11-09 10:00:00,16.17,16.23,16.16,16.2,157200.0,13.0706,13.1191,13.0625,13.0948,157200.0
2010-11-09 10:30:00,16.2,16.2,16.15,16.16,82000.0,13.0948,13.0948,13.0544,13.0625,82000.0
2010-11-09 11:00:00,16.16,16.17,16.12,16.13,143200.0,13.0625,13.0706,13.0302,13.0382,143200.0
2010-11-09 11:30:00,16.13,16.16,16.07,16.07,209600.0,13.0382,13.0625,12.9897,12.9897,209600.0
2010-11-09 12:00:00,16.07,16.11,16.07,16.09,68400.0,12.9897,13.0221,12.9897,13.0059,68400.0
2010-11-09 12:30:00,16.1,16.11,16.06,16.07,111600.0,13.014,13.0221,12.9817,12.9897,111600.0
2010-11-09 13:00:00,16.07,16.11,16.07,16.08,114400.0,12.9897,13.0221,12.9897,12.9978,114400.0
2010-11-09 13:30:00,16.08,16.09,16.0,16.03,187600.0,12.9978,13.0059,12.9332,12.9574,187600.0
2010-11-09 14:00:00,16.03,16.07,16.03,16.04,140000.0,12.9574,12.9897,12.9574,12.9655,140000.0
2010-11-09 14:30:00,16.04,16.07,16.04,16.05,109200.0,12.9655,12.9897,12.9655,12.9736,109200.0
2010-11-09 15:00:00,16.04,16.05,15.96,15.99,274000.0,12.9655,12.9736,12.9008,12.9251,274000.0
2010-11-09 15:30:00,15.97,16.0,15.89,15.98,739600.0,12.9089,12.9332,12.8442,12.917,739600.0
2010-11-10 09:30:00,15.99,16.02,15.88,15.91,187200.0,12.9251,12.9493,12.8362,12.8604,187200.0
2010-11-10 10:00:00,15.9,15.93,15.85,15.86,188000.0,12.8523,12.8766,12.8119,12.82,188000.0
2010-11-10 10:30:00,15.87,15.94,15.87,15.92,198000.0,12.8281,12.8847,12.8281,12.8685,198000.0
2010-11-10 11:00:00,15.93,15.96,15.9,15.96,130000.0,12.8766,12.9008,12.8523,12.9008,130000.0
2010-11-10 11:30:00,15.96,16.04,15.96,16.02,127200.0,12.9008,12.9655,12.9008,12.9493,127200.0
2010-11-10 12:00:00,16.03,16.04,15.99,15.99,68000.0,12.9574,12.9655,12.9251,12.9251,68000.0
2010-11-10 12:30:00,16.0,16.02,15.99,16.01,54800.0,12.9332,12.9493,12.9251,12.9412,54800.0
2010-11-10 13:00:00,16.01,16.05,15.97,16.05,140800.0,12.9412,12.9736,12.9089,12.9736,140800.0
2010-11-10 13:30:00,16.05,16.07,16.03,16.06,98000.0,12.9736,12.9897,12.9574,12.9817,98000.0
2010-11-10 14:00:00,16.07,16.11,16.06,16.1,84400.0,12.9897,13.0221,12.9817,13.014,84400.0
2010-11-10 14:30:00,16.1,16.11,16.07,16.1,138800.0,13.014,13.0221,12.9897,13.014,138800.0
2010-11-10 15:00:00,16.11,16.12,16.08,16.11,118800.0,13.0221,13.0302,12.9978,13.0221,118800.0
2010-11-10 15:30:00,16.11,16.17,16.1,16.16,450000.0,13.0221,13.0706,13.014,13.0625,450000.0
2010-11-11 09:30:00,15.99,16.0,15.91,15.99,538400.0,12.9251,12.9332,12.8604,12.9251,538400.0
2010-11-11 10:00:00,15.99,16.07,15.97,16.04,135600.0,12.9251,12.9897,12.9089,12.9655,135600.0
2010-11-11 10:30:00,16.04,16.05,15.99,16.04,85600.0,12.9655,12.9736,12.9251,12.9655,85600.0
2010-11-11 11:00:00,16.04,16.05,15.99,16.01,113200.0,12.9655,12.9736,12.9251,12.9412,113200.0
2010-11-11 11:30:00,16.0,16.06,16.0,16.05,122000.0,12.9332,12.9817,12.9332,12.9736,122000.0
2010-11-11 12:00:00,16.05,16.1,16.04,16.07,131600.0,12.9736,13.014,12.9655,12.9897,131600.0
2010-11-11 12:30:00,16.08,16.09,16.06,16.08,87200.0,12.9978,13.0059,12.9817,12.9978,87200.0
2010-11-11 13:00:00,16.07,16.08,16.06,16.06,67600.0,12.9897,12.9978,12.9817,12.9817,67600.0
2010-11-11 13:30:00,16.05,16.14,16.05,16.12,78400.0,12.9736,13.0463,12.9736,13.0302,78400.0
2010-11-11 14:00:00,16.11,16.14,16.1,16.12,40000.0,13.0221,13.0463,13.014,13.0302,40000.0
2010-11-11 14:30:00,16.12,16.14,16.1,16.12,92400.0,13.0302,13.0463,13.014,13.0302,92400.0
2010-11-11 15:00:00,16.11,16.13,16.07,16.1,120800.0,13.0221,13.0382,12.9897,13.014,120800.0
2010-11-11 15:30:00,16.09,16.1,16.05,16.07,351200.0,13.0059,13.014,12.9736,12.9897,351200.0
2010-11-12 09:30:00,15.95,16.05,15.92,16.02,648800.0,12.8927,12.9736,12.8685,12.9493,648800.0
2010-11-12 10:00:00,16.02,16.04,15.96,15.97,214400.0,12.9493,12.9655,12.9008,12.9089,214400.0
2010-11-12 10:30:00,15.96,15.97,15.88,15.89,156400.0,12.9008,12.9089,12.8362,12.8442,156400.0
2010-11-12 11:00:00,15.89,15.96,15.87,15.96,270400.0,12.8442,12.9008,12.8281,12.9008,270400.0
2010-11-12 11:30:00,15.95,15.95,15.89,15.9,74400.0,12.8927,12.8927,12.8442,12.8523,74400.0
2010-11-12 12:00:00,15.9,15.92,15.83,15.83,146400.0,12.8523,12.8685,12.7957,12.7957,146400.0
2010-11-12 12:30:00,15.83,15.87,15.81,15.85,308000.0,12.7957,12.8281,12.7796,12.8119,308000.0
2010-11-12 13:00:00,15.84,15.88,15.82,15.88,216400.0,12.8038,12.8362,12.7877,12.8362,216400.0
2010-11-12 13:30:00,15.88,15.88,15.84,15.84,100400.0,12.8362,12.8362,12.8038,12.8038,100400.0
2010-11-12 14:00:00,15.83,15.88,15.83,15.86,70000.0,12.7957,12.8362,12.7957,12.82,70000.0
2010-11-12 14:30:00,15.86,15.91,15.85,15.88,151200.0,12.82,12.8604,12.8119,12.8362,151200.0
2010-11-12 15:00:00,15.88,15.93,15.87,15.87,178800.0,12.8362,12.8766,12.8281,12.8281,178800.0
2010-11-12 15:30:00,15.88,15.9,15.83,15.84,536800.0,12.8362,12.8523,12.7957,12.8038,536800.0
2010-11-15 09:30:00,15.92,15.96,15.84,15.84,310800.0,12.8685,12.9008,12.8038,12.8038,310800.0
2010-11-15 10:00:00,15.84,15.88,15.81,15.87,146400.0,12.8038,12.8362,12.7796,12.8281,146400.0
2010-11-15 10:30:00,15.87,15.9,15.85,15.89,277600.0,12.8281,12.8523,12.8119,12.8442,277600.0
2010-11-15 11:00:00,15.89,15.93,15.86,15.92,291600.0,12.8442,12.8766,12.82,12.8685,291600.0
2010-11-15 11:30:00,15.92,15.99,15.92,15.98,142400.0,12.8685,12.9251,12.8685,12.917,142400.0
2010-11-15 12:00:00,15.98,15.99,15.89,15.92,162800.0,12.917,12.9251,12.8442,12.8685,162800.0
2010-11-15 12:30:00,15.92,15.97,15.92,15.97,59200.0,12.8685,12.9089,12.8685,12.9089,59200.0
2010-11-15 13:00:00,15.96,15.99,15.94,15.97,118800.0,12.9008,12.9251,12.8847,12.9089,118800.0
2010-11-15 13:30:00,15.97,15.98,15.95,15.96,130800.0,12.9089,12.917,12.8927,12.9008,130800.0
2010-11-15 14:00:00,15.95,15.97,15.92,15.93,190400.0,12.8927,12.9089,12.8685,12.8766,190400.0
2010-11-15 14:30:00,15.93,15.97,15.91,15.96,221600.0,12.8766,12.9089,12.8604,12.9008,221600.0
2010-11-15 15:00:00,15.96,15.96,15.87,15.9,261200.0,12.9008,12.9008,12.8281,12.8523,261200.0
2010-11-15 15:30:00,15.9,15.9,15.83,15.84,386000.0,12.8523,12.8523,12.7957,12.8038,386000.0
2010-11-16 09:30:00,15.72,15.77,15.63,15.7,455600.0,12.7068,12.7472,12.6341,12.6907,455600.0
2010-11-16 10:00:00,15.7,15.72,15.65,15.68,250800.0,12.6907,12.7068,12.6502,12.6745,250800.0
2010-11-16 10:30:00,15.67,15.67,15.6,15.64,304800.0,12.6664,12.6664,12.6098,12.6422,304800.0
2010-11-16 11:00:00,15.64,15.64,15.55,15.58,332400.0,12.6422,12.6422,12.5694,12.5937,332400.0
2010-11-16 11:30:00,15.58,15.6,15.46,15.53,413600.0,12.5937,12.6098,12.4967,12.5532,413600.0
2010-11-16 12:00:00,15.53,15.58,15.5,15.54,311600.0,12.5532,12.5937,12.529,12.5613,311600.0
2010-11-16 12:30:00,15.54,15.56,15.49,15.56,267200.0,12.5613,12.5775,12.5209,12.5775,267200.0
2010-11-16 13:00:00,15.56,15.56,15.52,15.54,229600.0,12.5775,12.5775,12.5452,12.5613,229600.0
2010-11-16 13:30:00,15.54,15.56,15.53,15.54,240800.0,12.5613,12.5775,12.5532,12.5613,240800.0
2010-11-16 14:00:00,15.54,15.55,15.48,15.49,286400.0,12.5613,12.5694,12.5128,12.5209,286400.0
2010-11-16 14:30:00,15.49,15.52,15.44,15.51,360400.0,12.5209,12.5452,12.4805,12.5371,360400.0
2010-11-16 15:00:00,15.5,15.52,15.44,15.47,239600.0,12.529,12.5452,12.4805,12.5047,239600.0
2010-11-16 15:30:00,15.47,15.56,15.46,15.55,606800.0,12.5047,12.5775,12.4967,12.5694,606800.0
2010-11-17 09:30:00,15.57,15.59,15.48,15.56,274800.0,12.5856,12.6017,12.5128,12.5775,274800.0
2010-11-17 10:00:00,15.56,15.58,15.55,15.56,260000.0,12.5775,12.5937,12.5694,12.5775,260000.0
2010-11-17 10:30:00,15.56,15.58,15.53,15.54,236800.0,12.5775,12.5937,12.5532,12.5613,236800.0
2010-11-17 11:00:00,15.54,15.58,15.52,15.56,204000.0,12.5613,12.5937,12.5452,12.5775,204000.0
2010-11-17 11:30:00,15.56,15.59,15.54,15.58,172400.0,12.5775,12.6017,12.5613,12.5937,172400.0
2010-11-17 12:00:00,15.59,15.59,15.54,15.55,106800.0,12.6017,12.6017,12.5613,12.5694,106800.0
2010-11-17 12:30:00,15.55,15.57,15.54,15.56,126000.0,12.5694,12.5856,12.5613,12.5775,126000.0
2010-11-17 13:00:00,15.56,15.58,15.55,15.58,94000.0,12.5775,12.5937,12.5694,12.5937,94000.0
2010-11-17 13:30:00,15.58,15.59,15.55,15.58,137200.0,12.5937,12.6017,12.5694,12.5937,137200.0
2010-11-17 14:00:00,15.58,15.59,15.57,15.58,101200.0,12.5937,12.6017,12.5856,12.5937,101200.0
2010-11-17 14:30:00,15.58,15.59,15.56,15.57,235200.0,12.5937,12.6017,12.5775,12.5856,235200.0
2010-11-17 15:00:00,15.58,15.58,15.49,15.5,814800.0,12.5937,12.5937,12.5209,12.529,814800.0
2010-11-17 15:30:00,15.5,15.56,15.5,15.55,574800.0,12.529,12.5775,12.529,12.5694,574800.0
2010-11-18 09:30:00,15.71,15.81,15.71,15.77,858000.0,12.6987,12.7796,12.6987,12.7472,858000.0
2010-11-18 10:00:00,15.78,15.89,15.77,15.88,272000.0,12.7553,12.8442,12.7472,12.8362,272000.0
2010-11-18 10:30:00,15.88,15.88,15.85,15.85,100800.0,12.8362,12.8362,12.8119,12.8119,100800.0
2010-11-18 11:00:00,15.85,15.87,15.84,15.86,136000.0,12.8119,12.8281,12.8038,12.82,136000.0
2010-11-18 11:30:00,15.87,15.87,15.86,15.86,55600.0,12.8281,12.8281,12.82,12.82,55600.0
2010-11-18 12:00:00,15.86,15.91,15.86,15.89,90800.0,12.82,12.8604,12.82,12.8442,90800.0
2010-11-18 12:30:00,15.89,15.89,15.88,15.88,35200.0,12.8442,12.8442,12.8362,12.8362,35200.0
2010-11-18 13:00:00,15.88,15.89,15.87,15.88,60000.0,12.8362,12.8442,12.8281,12.8362,60000.0
2010-11-18 13:30:00,15.88,15.88,15.86,15.86,220400.0,12.8362,12.8362,12.82,12.82,220400.0
2010-11-18 14:00:00,15.86,15.88,15.84,15.84,266800.0,12.82,12.8362,12.8038,12.8038,266800.0
2010-11-18 14:30:00,15.84,15.87,15.84,15.87,98400.0,12.8038,12.8281,12.8038,12.8281,98400.0
2010-11-18 15:00:00,15.87,15.89,15.84,15.84,117600.0,12.8281,12.8442,12.8038,12.8038,117600.0
2010-11-18 15:30:00,15.84,15.84,15.77,15.82,460400.0,12.8038,12.8038,12.7472,12.7877,460400.0
2010-11-19 09:30:00,15.78,15.79,15.69,15.74,265200.0,12.7553,12.7634,12.6826,12.723,265200.0
2010-11-19 10:00:00,15.72,15.78,15.72,15.74,199200.0,12.7068,12.7553,12.7068,12.723,199200.0
2010-11-19 10:30:00,15.73,15.81,15.72,15.78,286000.0,12.7149,12.7796,12.7068,12.7553,286000.0
2010-11-19 11:00:00,15.78,15.81,15.78,15.81,112000.0,12.7553,12.7796,12.7553,12.7796,112000.0
2010-11-19 11:30:00,15.81,15.84,15.81,15.82,60800.0,12.7796,12.8038,12.7796,12.7877,60800.0
2010-11-19 12:00:00,15.82,15.82,15.8,15.81,30800.0,12.7877,12.7877,12.7715,12.7796,30800.0
2010-11-19 12:30:00,15.81,15.86,15.81,15.85,48800.0,12.7796,12.82,12.7796,12.8119,48800.0
2010-11-19 13:00:00,15.86,15.87,15.84,15.85,37600.0,12.82,12.8281,12.8038,12.8119,37600.0
2010-11-19 13:30:00,15.85,15.87,15.85,15.87,50800.0,12.8119,12.8281,12.8119,12.8281,50800.0
2010-11-19 14:00:00,15.87,15.9,15.87,15.88,113600.0,12.8281,12.8523,12.8281,12.8362,113600.0
2010-11-19 14:30:00,15.88,15.89,15.86,15.86,90400.0,12.8362,12.8442,12.82,12.82,90400.0
2010-11-19 15:00:00,15.86,15.88,15.85,15.86,146800.0,12.82,12.8362,12.8119,12.82,146800.0
2010-11-19 15:30:00,15.86,15.9,15.84,15.86,489200.0,12.82,12.8523,12.8038,12.82,489200.0
2010-11-22 09:30:00,15.81,15.93,15.79,15.91,310800.0,12.7796,12.8766,12.7634,12.8604,310800.0
2010-11-22 10:00:00,15.92,15.94,15.86,15.86,120400.0,12.8685,12.8847,12.82,12.82,120400.0
2010-11-22 10:30:00,15.86,15.86,15.8,15.83,140000.0,12.82,12.82,12.7715,12.7957,140000.0
2010-11-22 11:00:00,15.83,15.85,15.81,15.84,125200.0,12.7957,12.8119,12.7796,12.8038,125200.0
2010-11-22 11:30:00,15.84,15.85,15.83,15.84,227600.0,12.8038,12.8119,12.7957,12.8038,227600.0
2010-11-22 12:00:00,15.84,15.84,15.77,15.77,110800.0,12.8038,12.8038,12.7472,12.7472,110800.0
2010-11-22 12:30:00,15.77,15.77,15.72,15.76,164400.0,12.7472,12.7472,12.7068,12.7392,164400.0
2010-11-22 13:00:00,15.76,15.77,15.73,15.76,82800.0,12.7392,12.7472,12.7149,12.7392,82800.0
2010-11-22 13:30:00,15.77,15.87,15.76,15.86,140800.0,12.7472,12.8281,12.7392,12.82,140800.0
2010-11-22 14:00:00,15.86,15.89,15.85,15.86,131600.0,12.82,12.8442,12.8119,12.82,131600.0
2010-11-22 14:30:00,15.86,15.93,15.86,15.91,144800.0,12.82,12.8766,12.82,12.8604,144800.0
2010-11-22 15:00:00,15.92,15.94,15.9,15.92,212000.0,12.8685,12.8847,12.8523,12.8685,212000.0
2010-11-22 15:30:00,15.93,15.99,15.91,15.95,648000.0,12.8766,12.9251,12.8604,12.8927,648000.0
2010-11-23 09:30:00,15.77,15.81,15.71,15.73,549200.0,12.7472,12.7796,12.6987,12.7149,549200.0
2010-11-23 10:00:00,15.72,15.8,15.72,15.77,183200.0,12.7068,12.7715,12.7068,12.7472,183200.0
2010-11-23 10:30:00,15.78,15.84,15.78,15.82,101200.0,12.7553,12.8038,12.7553,12.7877,101200.0
2010-11-23 11:00:00,15.82,15.83,15.71,15.71,459200.0,12.7877,12.7957,12.6987,12.6987,459200.0
2010-11-23 11:30:00,15.71,15.74,15.69,15.72,248800.0,12.6987,12.723,12.6826,12.7068,248800.0
2010-11-23 12:00:00,15.72,15.74,15.71,15.73,106000.0,12.7068,12.723,12.6987,12.7149,106000.0
2010-11-23 12:30:00,15.73,15.83,15.72,15.81,175600.0,12.7149,12.7957,12.7068,12.7796,175600.0
2010-11-23 13:00:00,15.82,15.83,15.8,15.83,103200.0,12.7877,12.7957,12.7715,12.7957,103200.0
2010-11-23 13:30:00,15.84,15.84,15.8,15.8,125200.0,12.8038,12.8038,12.7715,12.7715,125200.0
2010-11-23 14:00:00,15.8,15.83,15.75,15.78,192800.0,12.7715,12.7957,12.7311,12.7553,192800.0
2010-11-23 14:30:00,15.77,15.8,15.76,15.78,114800.0,12.7472,12.7715,12.7392,12.7553,114800.0
2010-11-23 15:00:00,15.78,15.82,15.78,15.8,198400.0,12.7553,12.7877,12.7553,12.7715,198400.0
2010-11-23 15:30:00,15.81,15.84,15.81,15.84,327600.0,12.7796,12.8038,12.7796,12.8038,327600.0
2010-11-24 09:30:00,15.99,16.07,15.97,16.03,331200.0,12.9251,12.9897,12.9089,12.9574,331200.0
2010-11-24 10:00:00,16.02,16.12,15.99,16.11,283600.0,12.9493,13.0302,12.9251,13.0221,283600.0
2010-11-24 10:30:00,16.11,16.13,16.1,16.13,559600.0,13.0221,13.0382,13.014,13.0382,559600.0
2010-11-24 11:00:00,16.13,16.13,16.09,16.11,481200.0,13.0382,13.0382,13.0059,13.0221,481200.0
2010-11-24 11:30:00,16.12,16.17,16.12,16.16,470800.0,13.0302,13.0706,13.0302,13.0625,470800.0
2010-11-24 12:00:00,16.17,16.18,16.16,16.17,406000.0,13.0706,13.0787,13.0625,13.0706,406000.0
2010-11-24 12:30:00,16.18,16.18,16.16,16.17,368800.0,13.0787,13.0787,13.0625,13.0706,368800.0
2010-11-24 13:00:00,16.17,16.19,16.16,16.17,377200.0,13.0706,13.0867,13.0625,13.0706,377200.0
2010-11-24 13:30:00,16.17,16.18,16.15,16.16,317200.0,13.0706,13.0787,13.0544,13.0625,317200.0
2010-11-24 14:00:00,16.16,16.17,16.14,16.16,244800.0,13.0625,13.0706,13.0463,13.0625,244800.0
2010-11-24 14:30:00,16.16,16.17,16.16,16.16,267200.0,13.0625,13.0706,13.0625,13.0625,267200.0
2010-11-24 15:00:00,16.16,16.19,16.16,16.18,523200.0,13.0625,13.0867,13.0625,13.0787,523200.0
2010-11-24 15:30:00,16.18,16.21,16.15,16.21,1394400.0,13.0787,13.1029,13.0544,13.1029,1394400.0
2010-11-26 09:30:00,16.11,16.17,16.06,16.17,224800.0,13.0221,13.0706,12.9817,13.0706,224800.0
2010-11-26 10:00:00,16.17,16.19,16.15,16.17,74800.0,13.0706,13.0867,13.0544,13.0706,74800.0
2010-11-26 10:30:00,16.17,16.18,16.11,16.11,90000.0,13.0706,13.0787,13.0221,13.0221,90000.0
2010-11-26 11:00:00,16.13,16.17,16.12,16.14,96000.0,13.0382,13.0706,13.0302,13.0463,96000.0
2010-11-26 11:30:00,16.14,16.15,16.12,16.15,141600.0,13.0463,13.0544,13.0302,13.0544,141600.0
2010-11-26 12:00:00,16.15,16.16,16.14,16.16,59600.0,13.0544,13.0625,13.0463,13.0625,59600.0
2010-11-26 12:30:00,16.16,16.17,16.11,16.12,95600.0,13.0625,13.0706,13.0221,13.0302,95600.0
2010-11-29 09:30:00,16.03,16.09,15.86,15.88,440400.0,12.9574,13.0059,12.82,12.8362,440400.0
2010-11-29 10:00:00,15.88,15.89,15.82,15.86,185600.0,12.8362,12.8442,12.7877,12.82,185600.0
2010-11-29 10:30:00,15.85,15.95,15.85,15.9,238400.0,12.8119,12.8927,12.8119,12.8523,238400.0
2010-11-29 11:00:00,15.9,15.97,15.88,15.94,205200.0,12.8523,12.9089,12.8362,12.8847,205200.0
2010-11-29 11:30:00,15.94,15.94,15.88,15.9,83200.0,12.8847,12.8847,12.8362,12.8523,83200.0
2010-11-29 12:00:00,15.9,15.99,15.9,15.97,104000.0,12.8523,12.9251,12.8523,12.9089,104000.0
2010-11-29 12:30:00,15.96,15.99,15.95,15.97,82400.0,12.9008,12.9251,12.8927,12.9089,82400.0
2010-11-29 13:00:00,15.97,15.97,15.93,15.94,76000.0,12.9089,12.9089,12.8766,12.8847,76000.0
2010-11-29 13:30:00,15.94,15.97,15.93,15.96,113200.0,12.8847,12.9089,12.8766,12.9008,113200.0
2010-11-29 14:00:00,15.97,16.02,15.97,16.02,117200.0,12.9089,12.9493,12.9089,12.9493,117200.0
2010-11-29 14:30:00,16.03,16.09,16.03,16.09,196800.0,12.9574,13.0059,12.9574,13.0059,196800.0
2010-11-29 15:00:00,16.1,16.14,16.09,16.13,193600.0,13.014,13.0463,13.0059,13.0382,193600.0
2010-11-29 15:30:00,16.13,16.13,16.08,16.1,322800.0,13.0382,13.0382,12.9978,13.014,322800.0
2010-11-30 09:30:00,15.93,15.94,15.84,15.92,1220800.0,12.8766,12.8847,12.8038,12.8685,1220800.0
2010-11-30 10:00:00,15.92,16.0,15.88,15.99,649600.0,12.8685,12.9332,12.8362,12.9251,649600.0
2010-11-30 10:30:00,15.99,15.99,15.91,15.93,497200.0,12.9251,12.9251,12.8604,12.8766,497200.0
2010-11-30 11:00:00,15.94,15.96,15.88,15.92,484400.0,12.8847,12.9008,12.8362,12.8685,484400.0
2010-11-30 11:30:00,15.93,15.95,15.89,15.93,128400.0,12.8766,12.8927,12.8442,12.8766,128400.0
2010-11-30 12:00:00,15.94,15.96,15.92,15.96,73200.0,12.8847,12.9008,12.8685,12.9008,73200.0
2010-11-30 12:30:00,15.96,15.99,15.94,15.98,102000.0,12.9008,12.9251,12.8847,12.917,102000.0
2010-11-30 13:00:00,15.97,16.06,15.97,16.04,116400.0,12.9089,12.9817,12.9089,12.9655,116400.0
2010-11-30 13:30:00,16.05,16.06,16.0,16.02,96400.0,12.9736,12.9817,12.9332,12.9493,96400.0
2010-11-30 14:00:00,16.02,16.04,15.94,15.95,188400.0,12.9493,12.9655,12.8847,12.8927,188400.0
2010-11-30 14:30:00,15.95,16.0,15.94,15.98,211200.0,12.8927,12.9332,12.8847,12.917,211200.0
2010-11-30 15:00:00,15.99,16.02,15.97,16.01,261600.0,12.9251,12.9493,12.9089,12.9412,261600.0
2010-11-30 15:30:00,16.01,16.02,15.92,15.98,670800.0,12.9412,12.9493,12.8685,12.917,670800.0
2010-12-01 09:30:00,16.25,16.32,16.25,16.31,764000.0,13.1352,13.1918,13.1352,13.1837,764000.0
2010-12-01 10:00:00,16.31,16.34,16.29,16.29,454400.0,13.1837,13.208,13.1676,13.1676,454400.0
2010-12-01 10:30:00,16.29,16.34,16.28,16.33,299600.0,13.1676,13.208,13.1595,13.1999,299600.0
2010-12-01 11:00:00,16.32,16.33,16.31,16.32,100400.0,13.1918,13.1999,13.1837,13.1918,100400.0
2010-12-01 11:30:00,16.32,16.37,16.32,16.35,288000.0,13.1918,13.2322,13.1918,13.2161,288000.0
2010-12-01 12:00:00,16.35,16.37,16.34,16.36,203600.0,13.2161,13.2322,13.208,13.2242,203600.0
2010-12-01 12:30:00,16.36,16.36,16.35,16.36,108800.0,13.2242,13.2242,13.2161,13.2242,108800.0
2010-12-01 13:00:00,16.36,16.37,16.33,16.33,296400.0,13.2242,13.2322,13.1999,13.1999,296400.0
2010-12-01 13:30:00,16.33,16.35,16.32,16.33,148400.0,13.1999,13.2161,13.1918,13.1999,148400.0
2010-12-01 14:00:00,16.34,16.35,16.32,16.34,161600.0,13.208,13.2161,13.1918,13.208,161600.0
2010-12-01 14:30:00,16.34,16.36,16.34,16.35,127200.0,13.208,13.2242,13.208,13.2161,127200.0
2010-12-01 15:00:00,16.35,16.35,16.32,16.33,290400.0,13.2161,13.2161,13.1918,13.1999,290400.0
2010-12-01 15:30:00,16.33,16.35,16.32,16.33,642400.0,13.1999,13.2161,13.1918,13.1999,642400.0
2010-12-02 09:30:00,16.35,16.37,16.32,16.36,256400.0,13.2161,13.2322,13.1918,13.2242,256400.0
2010-12-02 10:00:00,16.38,16.45,16.37,16.43,344400.0,13.2403,13.2969,13.2322,13.2807,344400.0
2010-12-02 10:30:00,16.43,16.44,16.41,16.43,102400.0,13.2807,13.2888,13.2646,13.2807,102400.0
2010-12-02 11:00:00,16.43,16.47,16.42,16.45,93200.0,13.2807,13.3131,13.2727,13.2969,93200.0
2010-12-02 11:30:00,16.46,16.46,16.43,16.43,126000.0,13.305,13.305,13.2807,13.2807,126000.0
2010-12-02 12:00:00,16.43,16.43,16.4,16.4,85200.0,13.2807,13.2807,13.2565,13.2565,85200.0
2010-12-02 12:30:00,16.4,16.46,16.4,16.44,88400.0,13.2565,13.305,13.2565,13.2888,88400.0
2010-12-02 13:00:00,16.44,16.45,16.43,16.43,94400.0,13.2888,13.2969,13.2807,13.2807,94400.0
2010-12-02 13:30:00,16.43,16.45,16.43,16.43,156400.0,13.2807,13.2969,13.2807,13.2807,156400.0
2010-12-02 14:00:00,16.44,16.47,16.43,16.47,100800.0,13.2888,13.3131,13.2807,13.3131,100800.0
2010-12-02 14:30:00,16.47,16.48,16.46,16.47,114800.0,13.3131,13.3212,13.305,13.3131,114800.0
2010-12-02 15:00:00,16.47,16.5,16.46,16.49,201600.0,13.3131,13.3373,13.305,13.3292,201600.0
2010-12-02 15:30:00,16.49,16.5,16.48,16.48,293600.0,13.3292,13.3373,13.3212,13.3212,293600.0
2010-12-03 09:30:00,16.41,16.48,16.38,16.46,318400.0,13.2646,13.3212,13.2403,13.305,318400.0
2010-12-03 10:00:00,16.46,16.5,16.4,16.41,314000.0,13.305,13.3373,13.2565,13.2646,314000.0
2010-12-03 10:30:00,16.42,16.46,16.4,16.45,365600.0,13.2727,13.305,13.2565,13.2969,365600.0
2010-12-03 11:00:00,16.46,16.47,16.44,16.44,217200.0,13.305,13.3131,13.2888,13.2888,217200.0
2010-12-03 11:30:00,16.44,16.46,16.43,16.45,149200.0,13.2888,13.305,13.2807,13.2969,149200.0
2010-12-03 12:00:00,16.45,16.47,16.44,16.47,192800.0,13.2969,13.3131,13.2888,13.3131,192800.0
2010-12-03 12:30:00,16.47,16.52,16.47,16.52,292800.0,13.3131,13.3535,13.3131,13.3535,292800.0
2010-12-03 13:00:00,16.52,16.54,16.52,16.54,209200.0,13.3535,13.3697,13.3535,13.3697,209200.0
2010-12-03 13:30:00,16.53,16.56,16.52,16.56,366800.0,13.3616,13.3858,13.3535,13.3858,366800.0
2010-12-03 14:00:00,16.56,16.57,16.55,16.56,281600.0,13.3858,13.3939,13.3777,13.3858,281600.0
2010-12-03 14:30:00,16.56,16.58,16.56,16.58,359600.0,13.3858,13.402,13.3858,13.402,359600.0
2010-12-03 15:00:00,16.58,16.6,16.58,16.6,395200.0,13.402,13.4182,13.402,13.4182,395200.0
2010-12-03 15:30:00,16.6,16.65,16.59,16.6,868800.0,13.4182,13.4586,13.4101,13.4182,868800.0
2010-12-06 09:30:00,16.59,16.61,16.55,16.58,220000.0,13.4101,13.4262,13.3777,13.402,220000.0
2010-12-06 10:00:00,16.58,16.62,16.58,16.62,118400.0,13.402,13.4343,13.402,13.4343,118400.0
2010-12-06 10:30:00,16.62,16.62,16.59,16.61,231200.0,13.4343,13.4343,13.4101,13.4262,231200.0
2010-12-06 11:00:00,16.61,16.63,16.6,16.61,137600.0,13.4262,13.4424,13.4182,13.4262,137600.0
2010-12-06 11:30:00,16.61,16.62,16.6,16.61,159600.0,13.4262,13.4343,13.4182,13.4262,159600.0
2010-12-06 12:00:00,16.62,16.64,16.61,16.62,145600.0,13.4343,13.4505,13.4262,13.4343,145600.0
2010-12-06 12:30:00,16.62,16.64,16.62,16.64,84800.0,13.4343,13.4505,13.4343,13.4505,84800.0
2010-12-06 13:00:00,16.64,16.68,16.64,16.68,180000.0,13.4505,13.4828,13.4505,13.4828,180000.0
2010-12-06 13:30:00,16.68,16.69,16.67,16.68,139200.0,13.4828,13.4909,13.4747,13.4828,139200.0
2010-12-06 14:00:00,16.68,16.69,16.67,16.68,183600.0,13.4828,13.4909,13.4747,13.4828,183600.0
2010-12-06 14:30:00,16.68,16.71,16.68,16.71,277200.0,13.4828,13.5071,13.4828,13.5071,277200.0
2010-12-06 15:00:00,16.71,16.73,16.71,16.72,171200.0,13.5071,13.5232,13.5071,13.5151,171200.0
2010-12-06 15:30:00,16.71,16.73,16.68,16.7,326800.0,13.5071,13.5232,13.4828,13.499,326800.0
2010-12-07 09:30:00,16.89,16.91,16.85,16.86,828800.0,13.6526,13.6687,13.6202,13.6283,828800.0
2010-12-07 10:00:00,16.85,16.86,16.81,16.83,400800.0,13.6202,13.6283,13.5879,13.6041,400800.0
2010-12-07 10:30:00,16.83,16.85,16.81,16.84,248400.0,13.6041,13.6202,13.5879,13.6121,248400.0
2010-12-07 11:00:00,16.84,16.9,16.84,16.88,256800.0,13.6121,13.6606,13.6121,13.6445,256800.0
2010-12-07 11:30:00,16.88,16.9,16.86,16.87,279200.0,13.6445,13.6606,13.6283,13.6364,279200.0
2010-12-07 12:00:00,16.87,16.88,16.83,16.86,209600.0,13.6364,13.6445,13.6041,13.6283,209600.0
2010-12-07 12:30:00,16.86,16.87,16.86,16.87,120800.0,13.6283,13.6364,13.6283,13.6364,120800.0
2010-12-07 13:00:00,16.87,16.9,16.86,16.9,266800.0,13.6364,13.6606,13.6283,13.6606,266800.0
2010-12-07 13:30:00,16.9,16.92,16.87,16.91,345600.0,13.6606,13.6768,13.6364,13.6687,345600.0
2010-12-07 14:00:00,16.91,16.92,16.9,16.91,356000.0,13.6687,13.6768,13.6606,13.6687,356000.0
2010-12-07 14:30:00,16.91,16.93,16.83,16.83,352800.0,13.6687,13.6849,13.6041,13.6041,352800.0
2010-12-07 15:00:00,16.83,16.85,16.79,16.83,432000.0,13.6041,13.6202,13.5717,13.6041,432000.0
2010-12-07 15:30:00,16.82,16.84,16.77,16.81,746800.0,13.596,13.6121,13.5556,13.5879,746800.0
2010-12-08 09:30:00,16.85,16.91,16.84,16.85,358000.0,13.6202,13.6687,13.6121,13.6202,358000.0
2010-12-08 10:00:00,16.85,16.85,16.8,16.83,371200.0,13.6202,13.6202,13.5798,13.6041,371200.0
2010-12-08 10:30:00,16.82,16.84,16.78,16.84,219200.0,13.596,13.6121,13.5636,13.6121,219200.0
2010-12-08 11:00:00,16.84,16.88,16.83,16.86,149200.0,13.6121,13.6445,13.6041,13.6283,149200.0
2010-12-08 11:30:00,16.86,16.86,16.85,16.86,77200.0,13.6283,13.6283,13.6202,13.6283,77200.0
2010-12-08 12:00:00,16.86,16.87,16.85,16.85,101200.0,13.6283,13.6364,13.6202,13.6202,101200.0
2010-12-08 12:30:00,16.85,16.85,16.8,16.81,166000.0,13.6202,13.6202,13.5798,13.5879,166000.0
2010-12-08 13:00:00,16.81,16.85,16.8,16.81,160400.0,13.5879,13.6202,13.5798,13.5879,160400.0
2010-12-08 13:30:00,16.81,16.85,16.81,16.85,243600.0,13.5879,13.6202,13.5879,13.6202,243600.0
2010-12-08 14:00:00,16.84,16.85,16.82,16.83,94400.0,13.6121,13.6202,13.596,13.6041,94400.0
2010-12-08 14:30:00,16.83,16.85,16.82,16.82,156800.0,13.6041,13.6202,13.596,13.596,156800.0
2010-12-08 15:00:00,16.82,16.82,16.79,16.79,206000.0,13.596,13.596,13.5717,13.5717,206000.0
2010-12-08 15:30:00,16.79,16.8,16.78,16.78,1022000.0,13.5717,13.5798,13.5636,13.5636,1022000.0
2010-12-09 09:30:00,16.92,16.92,16.83,16.86,326000.0,13.6768,13.6768,13.6041,13.6283,326000.0
2010-12-09 10:00:00,16.86,16.86,16.79,16.81,222800.0,13.6283,13.6283,13.5717,13.5879,222800.0
2010-12-09 10:30:00,16.81,16.82,16.77,16.77,187200.0,13.5879,13.596,13.5556,13.5556,187200.0
2010-12-09 11:00:00,16.78,16.84,16.77,16.82,182400.0,13.5636,13.6121,13.5556,13.596,182400.0
2010-12-09 11:30:00,16.83,16.84,16.77,16.8,300000.0,13.6041,13.6121,13.5556,13.5798,300000.0
2010-12-09 12:00:00,16.8,16.82,16.79,16.8,184000.0,13.5798,13.596,13.5717,13.5798,184000.0
2010-12-09 12:30:00,16.8,16.82,16.79,16.82,549600.0,13.5798,13.596,13.5717,13.596,549600.0
2010-12-09 13:00:00,16.81,16.86,16.81,16.86,379600.0,13.5879,13.6283,13.5879,13.6283,379600.0
2010-12-09 13:30:00,16.86,16.86,16.84,16.85,240800.0,13.6283,13.6283,13.6121,13.6202,240800.0
2010-12-09 14:00:00,16.85,16.85,16.82,16.83,217200.0,13.6202,13.6202,13.596,13.6041,217200.0
2010-12-09 14:30:00,16.83,16.85,16.82,16.84,264400.0,13.6041,13.6202,13.596,13.6121,264400.0
2010-12-09 15:00:00,16.83,16.84,16.83,16.83,89600.0,13.6041,13.6121,13.6041,13.6041,89600.0
2010-12-09 15:30:00,16.83,16.86,16.81,16.81,459200.0,13.6041,13.6283,13.5879,13.5879,459200.0
2010-12-10 09:30:00,16.86,16.88,16.82,16.85,996400.0,13.6283,13.6445,13.596,13.6202,996400.0
2010-12-10 10:00:00,16.85,16.87,16.82,16.87,625600.0,13.6202,13.6364,13.596,13.6364,625600.0
2010-12-10 10:30:00,16.87,16.88,16.85,16.86,281200.0,13.6364,13.6445,13.6202,13.6283,281200.0
2010-12-10 11:00:00,16.86,16.88,16.85,16.86,192000.0,13.6283,13.6445,13.6202,13.6283,192000.0
2010-12-10 11:30:00,16.86,16.89,16.85,16.89,466800.0,13.6283,13.6526,13.6202,13.6526,466800.0
2010-12-10 12:00:00,16.89,16.93,16.89,16.93,108000.0,13.6526,13.6849,13.6526,13.6849,108000.0
2010-12-10 12:30:00,16.93,16.96,16.93,16.95,159200.0,13.6849,13.7091,13.6849,13.7011,159200.0
2010-12-10 13:00:00,16.95,16.98,16.93,16.98,197200.0,13.7011,13.7253,13.6849,13.7253,197200.0
2010-12-10 13:30:00,16.98,17.0,16.98,17.0,106400.0,13.7253,13.7415,13.7253,13.7415,106400.0
2010-12-10 14:00:00,17.0,17.03,17.0,17.02,256000.0,13.7415,13.7657,13.7415,13.7576,256000.0
2010-12-10 14:30:00,17.02,17.05,17.02,17.05,188800.0,13.7576,13.7819,13.7576,13.7819,188800.0
2010-12-10 15:00:00,17.05,17.05,17.01,17.03,160800.0,13.7819,13.7819,13.7496,13.7657,160800.0
2010-12-10 15:30:00,17.03,17.03,17.0,17.01,306000.0,13.7657,13.7657,13.7415,13.7496,306000.0
2010-12-13 09:30:00,17.09,17.09,17.03,17.07,612800.0,13.8142,13.8142,13.7657,13.7981,612800.0
2010-12-13 10:00:00,17.07,17.11,17.07,17.09,332800.0,13.7981,13.8304,13.7981,13.8142,332800.0
2010-12-13 10:30:00,17.08,17.11,17.08,17.11,127600.0,13.8061,13.8304,13.8061,13.8304,127600.0
2010-12-13 11:00:00,17.1,17.11,17.08,17.08,450400.0,13.8223,13.8304,13.8061,13.8061,450400.0
2010-12-13 11:30:00,17.07,17.08,17.06,17.07,180400.0,13.7981,13.8061,13.79,13.7981,180400.0
2010-12-13 12:00:00,17.07,17.07,17.04,17.06,150000.0,13.7981,13.7981,13.7738,13.79,150000.0
2010-12-13 12:30:00,17.06,17.06,17.05,17.05,226400.0,13.79,13.79,13.7819,13.7819,226400.0
2010-12-13 13:00:00,17.06,17.08,17.06,17.07,103200.0,13.79,13.8061,13.79,13.7981,103200.0
2010-12-13 13:30:00,17.07,17.07,17.04,17.05,134000.0,13.7981,13.7981,13.7738,13.7819,134000.0
2010-12-13 14:00:00,17.05,17.07,17.05,17.06,508800.0,13.7819,13.7981,13.7819,13.79,508800.0
2010-12-13 14:30:00,17.06,17.06,17.05,17.05,213600.0,13.79,13.79,13.7819,13.7819,213600.0
2010-12-13 15:00:00,17.05,17.05,17.01,17.01,488400.0,13.7819,13.7819,13.7496,13.7496,488400.0
2010-12-13 15:30:00,17.01,17.02,16.95,16.96,703600.0,13.7496,13.7576,13.7011,13.7091,703600.0
2010-12-14 09:30:00,17.0,17.04,16.98,17.01,164800.0,13.7415,13.7738,13.7253,13.7496,164800.0
2010-12-14 10:00:00,17.01,17.04,17.0,17.03,131200.0,13.7496,13.7738,13.7415,13.7657,131200.0
2010-12-14 10:30:00,17.03,17.05,17.02,17.03,152400.0,13.7657,13.7819,13.7576,13.7657,152400.0
2010-12-14 11:00:00,17.03,17.04,17.02,17.03,94000.0,13.7657,13.7738,13.7576,13.7657,94000.0
2010-12-14 11:30:00,17.03,17.05,17.03,17.03,99200.0,13.7657,13.7819,13.7657,13.7657,99200.0
2010-12-14 12:00:00,17.03,17.05,17.03,17.03,52800.0,13.7657,13.7819,13.7657,13.7657,52800.0
2010-12-14 12:30:00,17.03,17.04,17.03,17.03,140000.0,13.7657,13.7738,13.7657,13.7657,140000.0
2010-12-14 13:00:00,17.03,17.03,17.02,17.02,138400.0,13.7657,13.7657,13.7576,13.7576,138400.0
2010-12-14 13:30:00,17.02,17.04,17.02,17.03,115600.0,13.7576,13.7738,13.7576,13.7657,115600.0
2010-12-14 14:00:00,17.03,17.03,16.99,17.0,155600.0,13.7657,13.7657,13.7334,13.7415,155600.0
2010-12-14 14:30:00,17.0,17.02,16.97,17.01,186400.0,13.7415,13.7576,13.7172,13.7496,186400.0
2010-12-14 15:00:00,17.01,17.01,16.95,16.95,184400.0,13.7496,13.7496,13.7011,13.7011,184400.0
2010-12-14 15:30:00,16.95,16.96,16.92,16.96,276400.0,13.7011,13.7091,13.6768,13.7091,276400.0
2010-12-15 09:30:00,16.93,17.07,16.93,17.07,260800.0,13.6849,13.7981,13.6849,13.7981,260800.0
2010-12-15 10:00:00,17.07,17.09,17.06,17.07,118000.0,13.7981,13.8142,13.79,13.7981,118000.0
2010-12-15 10:30:00,17.08,17.12,17.07,17.11,182000.0,13.8061,13.8385,13.7981,13.8304,182000.0
2010-12-15 11:00:00,17.11,17.12,17.04,17.07,136000.0,13.8304,13.8385,13.7738,13.7981,136000.0
2010-12-15 11:30:00,17.07,17.07,17.04,17.06,137600.0,13.7981,13.7981,13.7738,13.79,137600.0
2010-12-15 12:00:00,17.07,17.08,17.06,17.08,72000.0,13.7981,13.8061,13.79,13.8061,72000.0
2010-12-15 12:30:00,17.07,17.09,16.97,16.98,302400.0,13.7981,13.8142,13.7172,13.7253,302400.0
2010-12-15 13:00:00,16.98,16.98,16.96,16.97,110400.0,13.7253,13.7253,13.7091,13.7172,110400.0
2010-12-15 13:30:00,16.97,17.0,16.97,17.0,101600.0,13.7172,13.7415,13.7172,13.7415,101600.0
2010-12-15 14:00:00,17.0,17.0,16.92,16.93,148000.0,13.7415,13.7415,13.6768,13.6849,148000.0
2010-12-15 14:30:00,16.93,16.93,16.88,16.88,265600.0,13.6849,13.6849,13.6445,13.6445,265600.0
2010-12-15 15:00:00,16.88,16.96,16.88,16.94,241200.0,13.6445,13.7091,13.6445,13.693,241200.0
2010-12-15 15:30:00,16.94,16.97,16.89,16.9,304400.0,13.693,13.7172,13.6526,13.6606,304400.0
2010-12-16 09:30:00,16.93,16.95,16.88,16.88,260800.0,13.6849,13.7011,13.6445,13.6445,260800.0
2010-12-16 10:00:00,16.89,16.96,16.87,16.94,337200.0,13.6526,13.7091,13.6364,13.693,337200.0
2010-12-16 10:30:00,16.95,16.95,16.91,16.93,359200.0,13.7011,13.7011,13.6687,13.6849,359200.0
2010-12-16 11:00:00,16.94,17.06,16.92,17.05,479600.0,13.693,13.79,13.6768,13.7819,479600.0
2010-12-16 11:30:00,17.04,17.07,17.03,17.05,146000.0,13.7738,13.7981,13.7657,13.7819,146000.0
2010-12-16 12:00:00,17.05,17.06,17.03,17.04,55200.0,13.7819,13.79,13.7657,13.7738,55200.0
2010-12-16 12:30:00,17.04,17.11,17.04,17.08,253200.0,13.7738,13.8304,13.7738,13.8061,253200.0
2010-12-16 13:00:00,17.08,17.08,17.04,17.05,160000.0,13.8061,13.8061,13.7738,13.7819,160000.0
2010-12-16 13:30:00,17.05,17.06,17.0,17.03,136000.0,13.7819,13.79,13.7415,13.7657,136000.0
2010-12-16 14:00:00,17.04,17.05,17.01,17.02,108800.0,13.7738,13.7819,13.7496,13.7576,108800.0
2010-12-16 14:30:00,17.02,17.05,17.0,17.02,160000.0,13.7576,13.7819,13.7415,13.7576,160000.0
2010-12-16 15:00:00,17.03,17.06,17.03,17.04,242800.0,13.7657,13.79,13.7657,13.7738,242800.0
2010-12-16 15:30:00,17.05,17.08,17.04,17.08,624000.0,13.7819,13.8061,13.7738,13.8061,624000.0
2010-12-17 09:30:00,17.08,17.08,16.96,17.0,293600.0,13.8061,13.8061,13.7091,13.7415,293600.0
2010-12-17 10:00:00,17.01,17.03,16.96,17.03,156000.0,13.7496,13.7657,13.7091,13.7657,156000.0
2010-12-17 10:30:00,17.03,17.05,16.99,17.02,160000.0,13.7657,13.7819,13.7334,13.7576,160000.0
2010-12-17 11:00:00,17.02,17.05,17.02,17.05,125200.0,13.7576,13.7819,13.7576,13.7819,125200.0
2010-12-17 11:30:00,17.05,17.06,17.04,17.04,55600.0,13.7819,13.79,13.7738,13.7738,55600.0
2010-12-17 12:00:00,17.04,17.05,17.04,17.04,99600.0,13.7738,13.7819,13.7738,13.7738,99600.0
2010-12-17 12:30:00,17.03,17.05,17.03,17.05,95200.0,13.7657,13.7819,13.7657,13.7819,95200.0
2010-12-17 13:00:00,17.05,17.13,17.04,17.12,173600.0,13.7819,13.8466,13.7738,13.8385,173600.0
2010-12-17 13:30:00,17.12,17.15,17.11,17.13,101600.0,13.8385,13.8627,13.8304,13.8466,101600.0
2010-12-17 14:00:00,17.13,17.14,17.12,17.14,106400.0,13.8466,13.8546,13.8385,13.8546,106400.0
2010-12-17 14:30:00,17.14,17.14,17.11,17.13,187200.0,13.8546,13.8546,13.8304,13.8466,187200.0
2010-12-17 15:00:00,17.13,17.14,17.1,17.13,229200.0,13.8466,13.8546,13.8223,13.8466,229200.0
2010-12-17 15:30:00,17.13,17.16,17.09,17.15,704000.0,13.8466,13.8708,13.8142,13.8627,704000.0
2010-12-20 09:30:00,17.23,17.28,17.22,17.24,474000.0,13.9274,13.9678,13.9193,13.9355,474000.0
2010-12-20 10:00:00,17.24,17.25,17.15,17.19,344800.0,13.9355,13.9436,13.8627,13.8951,344800.0
2010-12-20 10:30:00,17.2,17.21,17.16,17.16,456400.0,13.9031,13.9112,13.8708,13.8708,456400.0
2010-12-20 11:00:00,17.16,17.2,17.16,17.19,277600.0,13.8708,13.9031,13.8708,13.8951,277600.0
2010-12-20 11:30:00,17.19,17.23,17.19,17.22,181600.0,13.8951,13.9274,13.8951,13.9193,181600.0
2010-12-20 12:00:00,17.22,17.22,17.21,17.21,107600.0,13.9193,13.9193,13.9112,13.9112,107600.0
2010-12-20 12:30:00,17.21,17.26,17.2,17.26,129600.0,13.9112,13.9516,13.9031,13.9516,129600.0
2010-12-20 13:00:00,17.27,17.27,17.25,17.25,580000.0,13.9597,13.9597,13.9436,13.9436,580000.0
2010-12-20 13:30:00,17.25,17.26,17.24,17.25,88800.0,13.9436,13.9516,13.9355,13.9436,88800.0
2010-12-20 14:00:00,17.25,17.32,17.25,17.29,426400.0,13.9436,14.0001,13.9436,13.9759,426400.0
2010-12-20 14:30:00,17.29,17.3,17.27,17.27,133200.0,13.9759,13.984,13.9597,13.9597,133200.0
2010-12-20 15:00:00,17.27,17.27,17.21,17.22,194000.0,13.9597,13.9597,13.9112,13.9193,194000.0
2010-12-20 15:30:00,17.22,17.26,17.19,17.2,601600.0,13.9193,13.9516,13.8951,13.9031,601600.0
2010-12-21 09:30:00,17.27,17.32,17.26,17.3,183200.0,13.9597,14.0001,13.9516,13.984,183200.0
2010-12-21 10:00:00,17.29,17.33,17.29,17.32,84800.0,13.9759,14.0082,13.9759,14.0001,84800.0
2010-12-21 10:30:00,17.32,17.32,17.31,17.31,190000.0,14.0001,14.0001,13.9921,13.9921,190000.0
2010-12-21 11:00:00,17.31,17.33,17.31,17.33,96000.0,13.9921,14.0082,13.9921,14.0082,96000.0
2010-12-21 11:30:00,17.32,17.35,17.32,17.34,133200.0,14.0001,14.0244,14.0001,14.0163,133200.0
2010-12-21 12:00:00,17.34,17.36,17.34,17.36,246400.0,14.0163,14.0325,14.0163,14.0325,246400.0
2010-12-21 12:30:00,17.36,17.38,17.36,17.37,94400.0,14.0325,14.0486,14.0325,14.0406,94400.0
2010-12-21 13:00:00,17.38,17.39,17.37,17.37,116000.0,14.0486,14.0567,14.0406,14.0406,116000.0
2010-12-21 13:30:00,17.38,17.38,17.36,17.37,82400.0,14.0486,14.0486,14.0325,14.0406,82400.0
2010-12-21 14:00:00,17.37,17.39,17.37,17.38,188400.0,14.0406,14.0567,14.0406,14.0486,188400.0
2010-12-21 14:30:00,17.38,17.4,17.38,17.39,130400.0,14.0486,14.0648,14.0486,14.0567,130400.0
2010-12-21 15:00:00,17.39,17.39,17.36,17.38,178800.0,14.0567,14.0567,14.0325,14.0486,178800.0
2010-12-21 15:30:00,17.38,17.39,17.35,17.38,250400.0,14.0486,14.0567,14.0244,14.0486,250400.0
2010-12-22 09:30:00,17.41,17.43,17.38,17.41,193600.0,14.0729,14.0891,14.0486,14.0729,193600.0
2010-12-22 10:00:00,17.4,17.42,17.37,17.38,532800.0,14.0648,14.081,14.0406,14.0486,532800.0
2010-12-22 10:30:00,17.37,17.39,17.36,17.39,572000.0,14.0406,14.0567,14.0325,14.0567,572000.0
2010-12-22 11:00:00,17.39,17.39,17.37,17.39,274800.0,14.0567,14.0567,14.0406,14.0567,274800.0
2010-12-22 11:30:00,17.4,17.42,17.4,17.41,300000.0,14.0648,14.081,14.0648,14.0729,300000.0
2010-12-22 12:00:00,17.41,17.44,17.41,17.44,467200.0,14.0729,14.0971,14.0729,14.0971,467200.0
2010-12-22 12:30:00,17.44,17.45,17.4,17.41,412400.0,14.0971,14.1052,14.0648,14.0729,412400.0
2010-12-22 13:00:00,17.41,17.41,17.39,17.4,353600.0,14.0729,14.0729,14.0567,14.0648,353600.0
2010-12-22 13:30:00,17.4,17.4,17.36,17.37,389600.0,14.0648,14.0648,14.0325,14.0406,389600.0
2010-12-22 14:00:00,17.37,17.4,17.37,17.4,426000.0,14.0406,14.0648,14.0406,14.0648,426000.0
2010-12-22 14:30:00,17.4,17.41,17.39,17.4,463200.0,14.0648,14.0729,14.0567,14.0648,463200.0
2010-12-22 15:00:00,17.4,17.42,17.39,17.41,580400.0,14.0648,14.081,14.0567,14.0729,580400.0
2010-12-22 15:30:00,17.41,17.41,17.37,17.38,873200.0,14.0729,14.0729,14.0406,14.0486,873200.0
2010-12-23 09:30:00,17.33,17.36,17.31,17.34,484000.0,14.0752,14.0995,14.0589,14.0833,484000.0
2010-12-23 10:00:00,17.34,17.35,17.29,17.32,391600.0,14.0833,14.0914,14.0427,14.0671,391600.0
2010-12-23 10:30:00,17.32,17.34,17.31,17.32,486400.0,14.0671,14.0833,14.0589,14.0671,486400.0
2010-12-23 11:00:00,17.32,17.35,17.32,17.35,411600.0,14.0671,14.0914,14.0671,14.0914,411600.0
2010-12-23 11:30:00,17.35,17.36,17.33,17.34,368400.0,14.0914,14.0995,14.0752,14.0833,368400.0
2010-12-23 12:00:00,17.34,17.34,17.29,17.33,148800.0,14.0833,14.0833,14.0427,14.0752,148800.0
2010-12-23 12:30:00,17.33,17.33,17.31,17.32,177200.0,14.0752,14.0752,14.0589,14.0671,177200.0
2010-12-23 13:00:00,17.31,17.33,17.31,17.31,101600.0,14.0589,14.0752,14.0589,14.0589,101600.0
2010-12-23 13:30:00,17.31,17.32,17.3,17.3,82800.0,14.0589,14.0671,14.0508,14.0508,82800.0
2010-12-23 14:00:00,17.3,17.31,17.26,17.27,110800.0,14.0508,14.0589,14.0183,14.0264,110800.0
2010-12-23 14:30:00,17.27,17.29,17.27,17.29,62000.0,14.0264,14.0427,14.0264,14.0427,62000.0
2010-12-23 15:00:00,17.29,17.32,17.27,17.32,258000.0,14.0427,14.0671,14.0264,14.0671,258000.0
2010-12-23 15:30:00,17.32,17.32,17.27,17.29,357200.0,14.0671,14.0671,14.0264,14.0427,357200.0
2010-12-27 09:30:00,17.24,17.27,17.2,17.22,284000.0,14.0021,14.0264,13.9696,13.9858,284000.0
2010-12-27 10:00:00,17.22,17.28,17.22,17.27,139200.0,13.9858,14.0346,13.9858,14.0264,139200.0
2010-12-27 10:30:00,17.27,17.27,17.25,17.25,54000.0,14.0264,14.0264,14.0102,14.0102,54000.0
2010-12-27 11:00:00,17.25,17.28,17.25,17.26,42400.0,14.0102,14.0346,14.0102,14.0183,42400.0
2010-12-27 11:30:00,17.27,17.29,17.26,17.29,103200.0,14.0264,14.0427,14.0183,14.0427,103200.0
2010-12-27 12:00:00,17.29,17.32,17.29,17.31,95200.0,14.0427,14.0671,14.0427,14.0589,95200.0
2010-12-27 12:30:00,17.32,17.32,17.3,17.31,112000.0,14.0671,14.0671,14.0508,14.0589,112000.0
2010-12-27 13:00:00,17.31,17.36,17.31,17.36,209600.0,14.0589,14.0995,14.0589,14.0995,209600.0
2010-12-27 13:30:00,17.36,17.36,17.35,17.36,85600.0,14.0995,14.0995,14.0914,14.0995,85600.0
2010-12-27 14:00:00,17.36,17.36,17.34,17.35,137600.0,14.0995,14.0995,14.0833,14.0914,137600.0
2010-12-27 14:30:00,17.35,17.36,17.35,17.35,152800.0,14.0914,14.0995,14.0914,14.0914,152800.0
2010-12-27 15:00:00,17.34,17.36,17.33,17.35,95600.0,14.0833,14.0995,14.0752,14.0914,95600.0
2010-12-27 15:30:00,17.35,17.36,17.34,17.34,240400.0,14.0914,14.0995,14.0833,14.0833,240400.0
2010-12-28 09:30:00,17.36,17.36,17.27,17.28,474000.0,14.0995,14.0995,14.0264,14.0346,474000.0
2010-12-28 10:00:00,17.3,17.3,17.24,17.29,475200.0,14.0508,14.0508,14.0021,14.0427,475200.0
2010-12-28 10:30:00,17.29,17.3,17.25,17.25,447200.0,14.0427,14.0508,14.0102,14.0102,447200.0
2010-12-28 11:00:00,17.26,17.29,17.26,17.28,274400.0,14.0183,14.0427,14.0183,14.0346,274400.0
2010-12-28 11:30:00,17.28,17.28,17.27,17.27,329200.0,14.0346,14.0346,14.0264,14.0264,329200.0
2010-12-28 12:00:00,17.27,17.29,17.26,17.28,328800.0,14.0264,14.0427,14.0183,14.0346,328800.0
2010-12-28 12:30:00,17.28,17.3,17.28,17.3,363600.0,14.0346,14.0508,14.0346,14.0508,363600.0
2010-12-28 13:00:00,17.3,17.33,17.3,17.32,431200.0,14.0508,14.0752,14.0508,14.0671,431200.0
2010-12-28 13:30:00,17.32,17.32,17.31,17.32,372400.0,14.0671,14.0671,14.0589,14.0671,372400.0
2010-12-28 14:00:00,17.32,17.33,17.32,17.32,499600.0,14.0671,14.0752,14.0671,14.0671,499600.0
2010-12-28 14:30:00,17.32,17.34,17.31,17.33,592400.0,14.0671,14.0833,14.0589,14.0752,592400.0
2010-12-28 15:00:00,17.33,17.34,17.3,17.3,551200.0,14.0752,14.0833,14.0508,14.0508,551200.0
2010-12-28 15:30:00,17.3,17.31,17.29,17.3,1242000.0,14.0508,14.0589,14.0427,14.0508,1242000.0
2010-12-29 09:30:00,17.33,17.36,17.3,17.34,200000.0,14.0752,14.0995,14.0508,14.0833,200000.0
2010-12-29 10:00:00,17.34,17.35,17.33,17.33,98800.0,14.0833,14.0914,14.0752,14.0752,98800.0
2010-12-29 10:30:00,17.32,17.33,17.31,17.31,192000.0,14.0671,14.0752,14.0589,14.0589,192000.0
2010-12-29 11:00:00,17.31,17.32,17.3,17.32,92400.0,14.0589,14.0671,14.0508,14.0671,92400.0
2010-12-29 11:30:00,17.31,17.34,17.31,17.33,67600.0,14.0589,14.0833,14.0589,14.0752,67600.0
2010-12-29 12:00:00,17.33,17.34,17.32,17.33,88000.0,14.0752,14.0833,14.0671,14.0752,88000.0
2010-12-29 12:30:00,17.32,17.33,17.32,17.33,112000.0,14.0671,14.0752,14.0671,14.0752,112000.0
2010-12-29 13:00:00,17.33,17.34,17.33,17.34,92800.0,14.0752,14.0833,14.0752,14.0833,92800.0
2010-12-29 13:30:00,17.34,17.34,17.33,17.33,184400.0,14.0833,14.0833,14.0752,14.0752,184400.0
2010-12-29 14:00:00,17.33,17.34,17.33,17.34,374800.0,14.0752,14.0833,14.0752,14.0833,374800.0
2010-12-29 14:30:00,17.34,17.34,17.3,17.33,1374400.0,14.0833,14.0833,14.0508,14.0752,1374400.0
2010-12-29 15:00:00,17.33,17.35,17.33,17.35,1566400.0,14.0752,14.0914,14.0752,14.0914,1566400.0
2010-12-29 15:30:00,17.35,17.36,17.32,17.33,3881600.0,14.0914,14.0995,14.0671,14.0752,3881600.0
2010-12-30 09:30:00,17.33,17.39,17.31,17.34,432000.0,14.0752,14.1239,14.0589,14.0833,432000.0
2010-12-30 10:00:00,17.34,17.35,17.32,17.35,332000.0,14.0833,14.0914,14.0671,14.0914,332000.0
2010-12-30 10:30:00,17.35,17.36,17.34,17.36,160000.0,14.0914,14.0995,14.0833,14.0995,160000.0
2010-12-30 11:00:00,17.36,17.37,17.35,17.36,271200.0,14.0995,14.1077,14.0914,14.0995,271200.0
2010-12-30 11:30:00,17.36,17.36,17.35,17.35,136400.0,14.0995,14.0995,14.0914,14.0914,136400.0
2010-12-30 12:00:00,17.35,17.36,17.33,17.35,214000.0,14.0914,14.0995,14.0752,14.0914,214000.0
2010-12-30 12:30:00,17.35,17.37,17.35,17.36,146000.0,14.0914,14.1077,14.0914,14.0995,146000.0
2010-12-30 13:00:00,17.36,17.36,17.36,17.36,56400.0,14.0995,14.0995,14.0995,14.0995,56400.0
2010-12-30 13:30:00,17.36,17.36,17.36,17.36,58000.0,14.0995,14.0995,14.0995,14.0995,58000.0
2010-12-30 14:00:00,17.36,17.38,17.36,17.36,146800.0,14.0995,14.1158,14.0995,14.0995,146800.0
2010-12-30 14:30:00,17.37,17.37,17.35,17.36,112400.0,14.1077,14.1077,14.0914,14.0995,112400.0
2010-12-30 15:00:00,17.35,17.36,17.34,17.36,204000.0,14.0914,14.0995,14.0833,14.0995,204000.0
2010-12-30 15:30:00,17.37,17.37,17.31,17.31,364000.0,14.1077,14.1077,14.0589,14.0589,364000.0
2010-12-31 09:30:00,17.29,17.31,17.25,17.27,208800.0,14.0427,14.0589,14.0102,14.0264,208800.0
2010-12-31 10:00:00,17.28,17.28,17.25,17.27,179200.0,14.0346,14.0346,14.0102,14.0264,179200.0
2010-12-31 10:30:00,17.27,17.28,17.25,17.27,202800.0,14.0264,14.0346,14.0102,14.0264,202800.0
2010-12-31 11:00:00,17.27,17.28,17.25,17.26,715200.0,14.0264,14.0346,14.0102,14.0183,715200.0
2010-12-31 11:30:00,17.26,17.28,17.26,17.27,216800.0,14.0183,14.0346,14.0183,14.0264,216800.0
2010-12-31 12:00:00,17.27,17.3,17.27,17.3,100400.0,14.0264,14.0508,14.0264,14.0508,100400.0
2010-12-31 12:30:00,17.3,17.31,17.27,17.28,66800.0,14.0508,14.0589,14.0264,14.0346,66800.0
2010-12-31 13:00:00,17.29,17.3,17.28,17.29,75600.0,14.0427,14.0508,14.0346,14.0427,75600.0
2010-12-31 13:30:00,17.29,17.3,17.28,17.29,155200.0,14.0427,14.0508,14.0346,14.0427,155200.0
2010-12-31 14:00:00,17.29,17.29,17.27,17.27,121200.0,14.0427,14.0427,14.0264,14.0264,121200.0
2010-12-31 14:30:00,17.27,17.28,17.27,17.27,71600.0,14.0264,14.0346,14.0264,14.0264,71600.0
2010-12-31 15:00:00,17.27,17.27,17.26,17.26,52800.0,14.0264,14.0264,14.0183,14.0183,52800.0
2010-12-31 15:30:00,17.26,17.26,17.11,17.12,1052800.0,14.0183,14.0183,13.8965,13.9046,1052800.0
2011-01-03 09:30:00,17.25,17.33,17.25,17.33,601600.0,14.0102,14.0752,14.0102,14.0752,601600.0
2011-01-03 10:00:00,17.33,17.5,17.32,17.48,396800.0,14.0752,14.2133,14.0671,14.197,396800.0
2011-01-03 10:30:00,17.48,17.54,17.48,17.52,684000.0,14.197,14.2457,14.197,14.2295,684000.0
2011-01-03 11:00:00,17.52,17.53,17.5,17.53,648000.0,14.2295,14.2376,14.2133,14.2376,648000.0
2011-01-03 11:30:00,17.53,17.53,17.5,17.51,479600.0,14.2376,14.2376,14.2133,14.2214,479600.0
2011-01-03 12:00:00,17.51,17.52,17.5,17.51,396400.0,14.2214,14.2295,14.2133,14.2214,396400.0
2011-01-03 12:30:00,17.51,17.51,17.45,17.47,449600.0,14.2214,14.2214,14.1726,14.1889,449600.0
2011-01-03 13:00:00,17.47,17.48,17.46,17.47,448000.0,14.1889,14.197,14.1808,14.1889,448000.0
2011-01-03 13:30:00,17.47,17.47,17.45,17.47,260000.0,14.1889,14.1889,14.1726,14.1889,260000.0
2011-01-03 14:00:00,17.47,17.48,17.44,17.45,255600.0,14.1889,14.197,14.1645,14.1726,255600.0
2011-01-03 14:30:00,17.45,17.49,17.42,17.49,255200.0,14.1726,14.2051,14.1483,14.2051,255200.0
2011-01-03 15:00:00,17.49,17.5,17.45,17.47,237200.0,14.2051,14.2133,14.1726,14.1889,237200.0
2011-01-03 15:30:00,17.47,17.51,17.43,17.43,863200.0,14.1889,14.2214,14.1564,14.1564,863200.0
2011-01-04 09:30:00,17.5,17.5,17.37,17.39,286400.0,14.2133,14.2133,14.1077,14.1239,286400.0
2011-01-04 10:00:00,17.39,17.41,17.37,17.39,186400.0,14.1239,14.1402,14.1077,14.1239,186400.0
2011-01-04 10:30:00,17.39,17.4,17.32,17.32,275200.0,14.1239,14.132,14.0671,14.0671,275200.0
2011-01-04 11:00:00,17.32,17.32,17.21,17.21,248400.0,14.0671,14.0671,13.9777,13.9777,248400.0
2011-01-04 11:30:00,17.21,17.22,17.13,17.13,360400.0,13.9777,13.9858,13.9127,13.9127,360400.0
2011-01-04 12:00:00,17.12,17.15,17.01,17.03,423200.0,13.9046,13.929,13.8153,13.8315,423200.0
2011-01-04 12:30:00,17.03,17.05,16.98,17.05,280800.0,13.8315,13.8478,13.7909,13.8478,280800.0
2011-01-04 13:00:00,17.06,17.11,17.04,17.1,256000.0,13.8559,13.8965,13.8396,13.8884,256000.0
2011-01-04 13:30:00,17.1,17.12,17.09,17.1,167600.0,13.8884,13.9046,13.8803,13.8884,167600.0
2011-01-04 14:00:00,17.1,17.2,17.08,17.18,276800.0,13.8884,13.9696,13.8721,13.9534,276800.0
2011-01-04 14:30:00,17.18,17.19,17.14,17.14,193200.0,13.9534,13.9615,13.9209,13.9209,193200.0
2011-01-04 15:00:00,17.15,17.18,17.11,17.16,280800.0,13.929,13.9534,13.8965,13.9371,280800.0
2011-01-04 15:30:00,17.16,17.16,17.12,17.15,467200.0,13.9371,13.9371,13.9046,13.929,467200.0
2011-01-05 09:30:00,17.13,17.14,17.08,17.11,527200.0,13.9127,13.9209,13.8721,13.8965,527200.0
2011-01-05 10:00:00,17.12,17.22,17.11,17.16,188400.0,13.9046,13.9858,13.8965,13.9371,188400.0
2011-01-05 10:30:00,17.17,17.2,17.15,17.17,142400.0,13.9452,13.9696,13.929,13.9452,142400.0
2011-01-05 11:00:00,17.18,17.28,17.16,17.27,374000.0,13.9534,14.0346,13.9371,14.0264,374000.0
2011-01-05 11:30:00,17.27,17.28,17.25,17.26,159200.0,14.0264,14.0346,14.0102,14.0183,159200.0
2011-01-05 12:00:00,17.27,17.27,17.24,17.25,126000.0,14.0264,14.0264,14.0021,14.0102,126000.0
2011-01-05 12:30:00,17.26,17.28,17.21,17.21,111200.0,14.0183,14.0346,13.9777,13.9777,111200.0
2011-01-05 13:00:00,17.21,17.21,17.18,17.2,161200.0,13.9777,13.9777,13.9534,13.9696,161200.0
2011-01-05 13:30:00,17.2,17.24,17.2,17.24,85600.0,13.9696,14.0021,13.9696,14.0021,85600.0
2011-01-05 14:00:00,17.24,17.25,17.23,17.23,131600.0,14.0021,14.0102,13.994,13.994,131600.0
2011-01-05 14:30:00,17.23,17.26,17.22,17.26,228800.0,13.994,14.0183,13.9858,14.0183,228800.0
2011-01-05 15:00:00,17.26,17.3,17.26,17.28,392000.0,14.0183,14.0508,14.0183,14.0346,392000.0
2011-01-05 15:30:00,17.28,17.3,17.27,17.3,407200.0,14.0346,14.0508,14.0264,14.0508,407200.0
2011-01-06 09:30:00,17.32,17.33,17.24,17.27,298800.0,14.0671,14.0752,14.0021,14.0264,298800.0
2011-01-06 10:00:00,17.27,17.3,17.25,17.29,222000.0,14.0264,14.0508,14.0102,14.0427,222000.0
2011-01-06 10:30:00,17.3,17.32,17.25,17.26,324400.0,14.0508,14.0671,14.0102,14.0183,324400.0
2011-01-06 11:00:00,17.26,17.26,17.2,17.25,242000.0,14.0183,14.0183,13.9696,14.0102,242000.0
2011-01-06 11:30:00,17.25,17.28,17.25,17.26,213600.0,14.0102,14.0346,14.0102,14.0183,213600.0
2011-01-06 12:00:00,17.26,17.27,17.24,17.25,163600.0,14.0183,14.0264,14.0021,14.0102,163600.0
2011-01-06 12:30:00,17.25,17.27,17.25,17.25,140800.0,14.0102,14.0264,14.0102,14.0102,140800.0
2011-01-06 13:00:00,17.25,17.25,17.22,17.23,263600.0,14.0102,14.0102,13.9858,13.994,263600.0
2011-01-06 13:30:00,17.23,17.25,17.23,17.25,144000.0,13.994,14.0102,13.994,14.0102,144000.0
2011-01-06 14:00:00,17.25,17.27,17.25,17.26,217200.0,14.0102,14.0264,14.0102,14.0183,217200.0
2011-01-06 14:30:00,17.26,17.26,17.15,17.18,388000.0,14.0183,14.0183,13.929,13.9534,388000.0
2011-01-06 15:00:00,17.18,17.21,17.16,17.18,270000.0,13.9534,13.9777,13.9371,13.9534,270000.0
2011-01-06 15:30:00,17.18,17.22,17.15,17.21,614800.0,13.9534,13.9858,13.929,13.9777,614800.0
2011-01-07 09:30:00,17.25,17.31,17.19,17.22,346400.0,14.0102,14.0589,13.9615,13.9858,346400.0
2011-01-07 10:00:00,17.21,17.28,17.2,17.25,146800.0,13.9777,14.0346,13.9696,14.0102,146800.0
2011-01-07 10:30:00,17.26,17.27,17.2,17.22,148800.0,14.0183,14.0264,13.9696,13.9858,148800.0
2011-01-07 11:00:00,17.23,17.23,17.16,17.16,205600.0,13.994,13.994,13.9371,13.9371,205600.0
2011-01-07 11:30:00,17.16,17.16,17.08,17.1,295600.0,13.9371,13.9371,13.8721,13.8884,295600.0
2011-01-07 12:00:00,17.1,17.1,17.0,17.0,381200.0,13.8884,13.8884,13.8072,13.8072,381200.0
2011-01-07 12:30:00,17.0,17.01,16.89,16.97,469200.0,13.8072,13.8153,13.7178,13.7828,469200.0
2011-01-07 13:00:00,16.98,17.04,16.94,17.0,370800.0,13.7909,13.8396,13.7584,13.8072,370800.0
2011-01-07 13:30:00,17.0,17.04,16.98,17.0,149600.0,13.8072,13.8396,13.7909,13.8072,149600.0
2011-01-07 14:00:00,17.0,17.04,17.0,17.03,120800.0,13.8072,13.8396,13.8072,13.8315,120800.0
2011-01-07 14:30:00,17.03,17.07,17.01,17.04,254800.0,13.8315,13.864,13.8153,13.8396,254800.0
2011-01-07 15:00:00,17.04,17.11,17.04,17.08,469200.0,13.8396,13.8965,13.8396,13.8721,469200.0
2011-01-07 15:30:00,17.08,17.14,17.08,17.11,928400.0,13.8721,13.9209,13.8721,13.8965,928400.0
2011-01-10 09:30:00,17.03,17.08,16.91,16.93,311200.0,13.8315,13.8721,13.7341,13.7503,311200.0
2011-01-10 10:00:00,16.93,17.04,16.92,17.02,192400.0,13.7503,13.8396,13.7422,13.8234,192400.0
2011-01-10 10:30:00,17.02,17.07,16.94,16.98,218000.0,13.8234,13.864,13.7584,13.7909,218000.0
2011-01-10 11:00:00,16.98,17.03,16.93,17.02,315200.0,13.7909,13.8315,13.7503,13.8234,315200.0
2011-01-10 11:30:00,17.02,17.09,17.01,17.09,118800.0,13.8234,13.8803,13.8153,13.8803,118800.0
2011-01-10 12:00:00,17.09,17.11,17.0,17.06,317200.0,13.8803,13.8965,13.8072,13.8559,317200.0
2011-01-10 12:30:00,17.05,17.1,17.03,17.08,232000.0,13.8478,13.8884,13.8315,13.8721,232000.0
2011-01-10 13:00:00,17.08,17.15,17.07,17.15,181600.0,13.8721,13.929,13.864,13.929,181600.0
2011-01-10 13:30:00,17.15,17.18,17.15,17.17,65200.0,13.929,13.9534,13.929,13.9452,65200.0
2011-01-10 14:00:00,17.17,17.17,17.1,17.15,161200.0,13.9452,13.9452,13.8884,13.929,161200.0
2011-01-10 14:30:00,17.16,17.17,17.14,17.16,193600.0,13.9371,13.9452,13.9209,13.9371,193600.0
2011-01-10 15:00:00,17.16,17.24,17.15,17.23,243200.0,13.9371,14.0021,13.929,13.994,243200.0
2011-01-10 15:30:00,17.23,17.23,17.15,17.15,326800.0,13.994,13.994,13.929,13.929,326800.0
2011-01-11 09:30:00,17.23,17.28,17.18,17.18,775600.0,13.994,14.0346,13.9534,13.9534,775600.0
2011-01-11 10:00:00,17.18,17.22,17.17,17.21,225200.0,13.9534,13.9858,13.9452,13.9777,225200.0
2011-01-11 10:30:00,17.21,17.22,17.17,17.21,313200.0,13.9777,13.9858,13.9452,13.9777,313200.0
2011-01-11 11:00:00,17.21,17.25,17.21,17.25,155600.0,13.9777,14.0102,13.9777,14.0102,155600.0
2011-01-11 11:30:00,17.25,17.27,17.24,17.27,311600.0,14.0102,14.0264,14.0021,14.0264,311600.0
2011-01-11 12:00:00,17.26,17.27,17.25,17.27,45600.0,14.0183,14.0264,14.0102,14.0264,45600.0
2011-01-11 12:30:00,17.26,17.29,17.26,17.29,99600.0,14.0183,14.0427,14.0183,14.0427,99600.0
2011-01-11 13:00:00,17.29,17.29,17.18,17.23,235600.0,14.0427,14.0427,13.9534,13.994,235600.0
2011-01-11 13:30:00,17.23,17.24,17.14,17.15,213600.0,13.994,14.0021,13.9209,13.929,213600.0
2011-01-11 14:00:00,17.16,17.19,17.12,17.19,170400.0,13.9371,13.9615,13.9046,13.9615,170400.0
2011-01-11 14:30:00,17.18,17.19,17.15,17.18,179200.0,13.9534,13.9615,13.929,13.9534,179200.0
2011-01-11 15:00:00,17.18,17.21,17.17,17.18,128800.0,13.9534,13.9777,13.9452,13.9534,128800.0
2011-01-11 15:30:00,17.18,17.21,17.17,17.21,266000.0,13.9534,13.9777,13.9452,13.9777,266000.0
2011-01-12 09:30:00,17.33,17.38,17.27,17.3,440000.0,14.0752,14.1158,14.0264,14.0508,440000.0
2011-01-12 10:00:00,17.31,17.36,17.28,17.35,192400.0,14.0589,14.0995,14.0346,14.0914,192400.0
2011-01-12 10:30:00,17.35,17.36,17.34,17.36,157200.0,14.0914,14.0995,14.0833,14.0995,157200.0
2011-01-12 11:00:00,17.36,17.41,17.35,17.39,163600.0,14.0995,14.1402,14.0914,14.1239,163600.0
2011-01-12 11:30:00,17.39,17.41,17.39,17.4,68000.0,14.1239,14.1402,14.1239,14.132,68000.0
2011-01-12 12:00:00,17.4,17.41,17.38,17.4,94800.0,14.132,14.1402,14.1158,14.132,94800.0
2011-01-12 12:30:00,17.4,17.4,17.37,17.38,118000.0,14.132,14.132,14.1077,14.1158,118000.0
2011-01-12 13:00:00,17.38,17.39,17.37,17.38,72000.0,14.1158,14.1239,14.1077,14.1158,72000.0
2011-01-12 13:30:00,17.38,17.39,17.37,17.39,104800.0,14.1158,14.1239,14.1077,14.1239,104800.0
2011-01-12 14:00:00,17.39,17.39,17.36,17.38,94800.0,14.1239,14.1239,14.0995,14.1158,94800.0
2011-01-12 14:30:00,17.38,17.39,17.37,17.37,81200.0,14.1158,14.1239,14.1077,14.1077,81200.0
2011-01-12 15:00:00,17.38,17.38,17.32,17.34,486800.0,14.1158,14.1158,14.0671,14.0833,486800.0
2011-01-12 15:30:00,17.34,17.38,17.33,17.37,354800.0,14.0833,14.1158,14.0752,14.1077,354800.0
2011-01-13 09:30:00,17.36,17.39,17.34,17.39,605600.0,14.0995,14.1239,14.0833,14.1239,605600.0
2011-01-13 10:00:00,17.39,17.4,17.34,17.39,192000.0,14.1239,14.132,14.0833,14.1239,192000.0
2011-01-13 10:30:00,17.39,17.41,17.37,17.4,154400.0,14.1239,14.1402,14.1077,14.132,154400.0
2011-01-13 11:00:00,17.4,17.42,17.39,17.4,462000.0,14.132,14.1483,14.1239,14.132,462000.0
2011-01-13 11:30:00,17.41,17.44,17.41,17.41,192400.0,14.1402,14.1645,14.1402,14.1402,192400.0
2011-01-13 12:00:00,17.41,17.44,17.41,17.42,53600.0,14.1402,14.1645,14.1402,14.1483,53600.0
2011-01-13 12:30:00,17.42,17.42,17.39,17.4,143600.0,14.1483,14.1483,14.1239,14.132,143600.0
2011-01-13 13:00:00,17.4,17.42,17.36,17.4,183600.0,14.132,14.1483,14.0995,14.132,183600.0
2011-01-13 13:30:00,17.4,17.42,17.39,17.4,91600.0,14.132,14.1483,14.1239,14.132,91600.0
2011-01-13 14:00:00,17.4,17.4,17.35,17.36,173600.0,14.132,14.132,14.0914,14.0995,173600.0
2011-01-13 14:30:00,17.36,17.38,17.32,17.33,134000.0,14.0995,14.1158,14.0671,14.0752,134000.0
2011-01-13 15:00:00,17.33,17.35,17.32,17.33,94000.0,14.0752,14.0914,14.0671,14.0752,94000.0
2011-01-13 15:30:00,17.33,17.38,17.31,17.38,378000.0,14.0752,14.1158,14.0589,14.1158,378000.0
2011-01-14 09:30:00,17.38,17.39,17.34,17.37,242000.0,14.1158,14.1239,14.0833,14.1077,242000.0
2011-01-14 10:00:00,17.38,17.41,17.35,17.35,234000.0,14.1158,14.1402,14.0914,14.0914,234000.0
2011-01-14 10:30:00,17.34,17.41,17.34,17.38,142800.0,14.0833,14.1402,14.0833,14.1158,142800.0
2011-01-14 11:00:00,17.38,17.44,17.38,17.43,170400.0,14.1158,14.1645,14.1158,14.1564,170400.0
2011-01-14 11:30:00,17.43,17.44,17.41,17.43,172800.0,14.1564,14.1645,14.1402,14.1564,172800.0
2011-01-14 12:00:00,17.44,17.47,17.43,17.46,107200.0,14.1645,14.1889,14.1564,14.1808,107200.0
2011-01-14 12:30:00,17.46,17.49,17.46,17.47,147200.0,14.1808,14.2051,14.1808,14.1889,147200.0
2011-01-14 13:00:00,17.46,17.49,17.46,17.49,174400.0,14.1808,14.2051,14.1808,14.2051,174400.0
2011-01-14 13:30:00,17.49,17.53,17.49,17.52,384000.0,14.2051,14.2376,14.2051,14.2295,384000.0
2011-01-14 14:00:00,17.52,17.54,17.51,17.52,289600.0,14.2295,14.2457,14.2214,14.2295,289600.0
2011-01-14 14:30:00,17.51,17.52,17.49,17.5,328400.0,14.2214,14.2295,14.2051,14.2133,328400.0
2011-01-14 15:00:00,17.5,17.52,17.5,17.5,163200.0,14.2133,14.2295,14.2133,14.2133,163200.0
2011-01-14 15:30:00,17.5,17.57,17.5,17.52,346800.0,14.2133,14.2701,14.2133,14.2295,346800.0
2011-01-18 09:30:00,17.47,17.53,17.47,17.48,336800.0,14.1889,14.2376,14.1889,14.197,336800.0
2011-01-18 10:00:00,17.48,17.48,17.42,17.44,762000.0,14.197,14.197,14.1483,14.1645,762000.0
2011-01-18 10:30:00,17.44,17.44,17.39,17.4,421600.0,14.1645,14.1645,14.1239,14.132,421600.0
2011-01-18 11:00:00,17.4,17.45,17.4,17.45,392800.0,14.132,14.1726,14.132,14.1726,392800.0
2011-01-18 11:30:00,17.45,17.46,17.44,17.45,356800.0,14.1726,14.1808,14.1645,14.1726,356800.0
2011-01-18 12:00:00,17.45,17.46,17.43,17.44,429200.0,14.1726,14.1808,14.1564,14.1645,429200.0
2011-01-18 12:30:00,17.43,17.47,17.43,17.46,88000.0,14.1564,14.1889,14.1564,14.1808,88000.0
2011-01-18 13:00:00,17.46,17.48,17.46,17.48,76400.0,14.1808,14.197,14.1808,14.197,76400.0
2011-01-18 13:30:00,17.48,17.49,17.47,17.48,139600.0,14.197,14.2051,14.1889,14.197,139600.0
2011-01-18 14:00:00,17.48,17.51,17.47,17.5,175200.0,14.197,14.2214,14.1889,14.2133,175200.0
2011-01-18 14:30:00,17.5,17.51,17.48,17.5,136800.0,14.2133,14.2214,14.197,14.2133,136800.0
2011-01-18 15:00:00,17.5,17.5,17.47,17.49,196000.0,14.2133,14.2133,14.1889,14.2051,196000.0
2011-01-18 15:30:00,17.5,17.54,17.49,17.53,377200.0,14.2133,14.2457,14.2051,14.2376,377200.0
2011-01-19 09:30:00,17.55,17.55,17.38,17.4,639200.0,14.2539,14.2539,14.1158,14.132,639200.0
2011-01-19 10:00:00,17.39,17.42,17.34,17.36,448000.0,14.1239,14.1483,14.0833,14.0995,448000.0
2011-01-19 10:30:00,17.35,17.36,17.29,17.32,383600.0,14.0914,14.0995,14.0427,14.0671,383600.0
2011-01-19 11:00:00,17.33,17.34,17.29,17.32,496000.0,14.0752,14.0833,14.0427,14.0671,496000.0
2011-01-19 11:30:00,17.32,17.35,17.31,17.31,175200.0,14.0671,14.0914,14.0589,14.0589,175200.0
2011-01-19 12:00:00,17.32,17.33,17.3,17.3,200000.0,14.0671,14.0752,14.0508,14.0508,200000.0
2011-01-19 12:30:00,17.3,17.3,17.23,17.25,292400.0,14.0508,14.0508,13.994,14.0102,292400.0
2011-01-19 13:00:00,17.26,17.28,17.23,17.27,139600.0,14.0183,14.0346,13.994,14.0264,139600.0
2011-01-19 13:30:00,17.27,17.28,17.24,17.25,270400.0,14.0264,14.0346,14.0021,14.0102,270400.0
2011-01-19 14:00:00,17.25,17.25,17.18,17.18,251600.0,14.0102,14.0102,13.9534,13.9534,251600.0
2011-01-19 14:30:00,17.18,17.21,17.15,17.18,242000.0,13.9534,13.9777,13.929,13.9534,242000.0
2011-01-19 15:00:00,17.18,17.19,17.11,17.16,412000.0,13.9534,13.9615,13.8965,13.9371,412000.0
2011-01-19 15:30:00,17.15,17.16,17.11,17.15,620800.0,13.929,13.9371,13.8965,13.929,620800.0
2011-01-20 09:30:00,17.07,17.14,16.94,17.11,658800.0,13.864,13.9209,13.7584,13.8965,658800.0
2011-01-20 10:00:00,17.12,17.18,17.03,17.07,440800.0,13.9046,13.9534,13.8315,13.864,440800.0
2011-01-20 10:30:00,17.06,17.1,16.97,16.97,251200.0,13.8559,13.8884,13.7828,13.7828,251200.0
2011-01-20 11:00:00,16.97,17.02,16.96,16.97,330400.0,13.7828,13.8234,13.7747,13.7828,330400.0
2011-01-20 11:30:00,16.98,16.99,16.95,16.99,108000.0,13.7909,13.799,13.7665,13.799,108000.0
2011-01-20 12:00:00,17.0,17.03,16.98,17.02,138400.0,13.8072,13.8315,13.7909,13.8234,138400.0
2011-01-20 12:30:00,17.01,17.05,17.0,17.03,148400.0,13.8153,13.8478,13.8072,13.8315,148400.0
2011-01-20 13:00:00,17.03,17.03,16.97,16.99,112800.0,13.8315,13.8315,13.7828,13.799,112800.0
2011-01-20 13:30:00,16.99,17.01,16.96,17.01,150800.0,13.799,13.8153,13.7747,13.8153,150800.0
2011-01-20 14:00:00,17.02,17.07,17.0,17.04,160400.0,13.8234,13.864,13.8072,13.8396,160400.0
2011-01-20 14:30:00,17.04,17.08,17.04,17.07,176400.0,13.8396,13.8721,13.8396,13.864,176400.0
2011-01-20 15:00:00,17.07,17.07,17.0,17.0,706000.0,13.864,13.864,13.8072,13.8072,706000.0
2011-01-20 15:30:00,17.0,17.03,16.99,17.0,528000.0,13.8072,13.8315,13.799,13.8072,528000.0
2011-01-21 09:30:00,17.1,17.13,17.0,17.05,226000.0,13.8884,13.9127,13.8072,13.8478,226000.0
2011-01-21 10:00:00,17.05,17.06,16.99,17.02,153200.0,13.8478,13.8559,13.799,13.8234,153200.0
2011-01-21 10:30:00,17.02,17.04,16.99,17.0,170800.0,13.8234,13.8396,13.799,13.8072,170800.0
2011-01-21 11:00:00,17.0,17.02,16.95,16.98,195200.0,13.8072,13.8234,13.7665,13.7909,195200.0
2011-01-21 11:30:00,16.97,16.99,16.92,16.95,93200.0,13.7828,13.799,13.7422,13.7665,93200.0
2011-01-21 12:00:00,16.95,16.96,16.93,16.96,82000.0,13.7665,13.7747,13.7503,13.7747,82000.0
2011-01-21 12:30:00,16.96,16.96,16.91,16.95,90000.0,13.7747,13.7747,13.7341,13.7665,90000.0
2011-01-21 13:00:00,16.95,16.97,16.92,16.94,118800.0,13.7665,13.7828,13.7422,13.7584,118800.0
2011-01-21 13:30:00,16.94,16.95,16.92,16.95,129200.0,13.7584,13.7665,13.7422,13.7665,129200.0
2011-01-21 14:00:00,16.95,16.96,16.91,16.93,205600.0,13.7665,13.7747,13.7341,13.7503,205600.0
2011-01-21 14:30:00,16.92,16.97,16.92,16.94,122400.0,13.7422,13.7828,13.7422,13.7584,122400.0
2011-01-21 15:00:00,16.93,16.96,16.93,16.93,175200.0,13.7503,13.7747,13.7503,13.7503,175200.0
2011-01-21 15:30:00,16.93,16.94,16.89,16.9,416800.0,13.7503,13.7584,13.7178,13.7259,416800.0
2011-01-24 09:30:00,16.91,16.97,16.9,16.9,305600.0,13.7341,13.7828,13.7259,13.7259,305600.0
2011-01-24 10:00:00,16.9,16.95,16.89,16.94,227200.0,13.7259,13.7665,13.7178,13.7584,227200.0
2011-01-24 10:30:00,16.94,16.97,16.93,16.96,121200.0,13.7584,13.7828,13.7503,13.7747,121200.0
2011-01-24 11:00:00,16.96,17.03,16.95,17.02,206800.0,13.7747,13.8315,13.7665,13.8234,206800.0
2011-01-24 11:30:00,17.02,17.05,17.0,17.03,93600.0,13.8234,13.8478,13.8072,13.8315,93600.0
2011-01-24 12:00:00,17.03,17.06,17.02,17.02,88800.0,13.8315,13.8559,13.8234,13.8234,88800.0
2011-01-24 12:30:00,17.02,17.04,17.0,17.0,192400.0,13.8234,13.8396,13.8072,13.8072,192400.0
2011-01-24 13:00:00,17.0,17.07,17.0,17.04,119600.0,13.8072,13.864,13.8072,13.8396,119600.0
2011-01-24 13:30:00,17.03,17.06,17.02,17.04,121600.0,13.8315,13.8559,13.8234,13.8396,121600.0
2011-01-24 14:00:00,17.03,17.09,17.03,17.07,106000.0,13.8315,13.8803,13.8315,13.864,106000.0
2011-01-24 14:30:00,17.07,17.08,17.06,17.08,273600.0,13.864,13.8721,13.8559,13.8721,273600.0
2011-01-24 15:00:00,17.08,17.09,17.02,17.02,411200.0,13.8721,13.8803,13.8234,13.8234,411200.0
2011-01-24 15:30:00,17.03,17.04,17.01,17.03,278000.0,13.8315,13.8396,13.8153,13.8315,278000.0
2011-01-25 09:30:00,16.93,16.97,16.9,16.97,289200.0,13.7503,13.7828,13.7259,13.7828,289200.0
2011-01-25 10:00:00,16.98,17.01,16.93,16.96,305200.0,13.7909,13.8153,13.7503,13.7747,305200.0
2011-01-25 10:30:00,16.96,17.03,16.96,17.02,406400.0,13.7747,13.8315,13.7747,13.8234,406400.0
2011-01-25 11:00:00,17.03,17.04,16.93,16.93,237600.0,13.8315,13.8396,13.7503,13.7503,237600.0
2011-01-25 11:30:00,16.93,16.96,16.9,16.95,135200.0,13.7503,13.7747,13.7259,13.7665,135200.0
2011-01-25 12:00:00,16.95,17.02,16.95,17.01,146800.0,13.7665,13.8234,13.7665,13.8153,146800.0
2011-01-25 12:30:00,17.01,17.05,16.99,17.03,183600.0,13.8153,13.8478,13.799,13.8315,183600.0
2011-01-25 13:00:00,17.03,17.04,17.0,17.01,110800.0,13.8315,13.8396,13.8072,13.8153,110800.0
2011-01-25 13:30:00,17.01,17.04,17.0,17.04,98000.0,13.8153,13.8396,13.8072,13.8396,98000.0
2011-01-25 14:00:00,17.04,17.04,16.93,16.95,440800.0,13.8396,13.8396,13.7503,13.7665,440800.0
2011-01-25 14:30:00,16.95,16.99,16.93,16.97,282400.0,13.7665,13.799,13.7503,13.7828,282400.0
2011-01-25 15:00:00,16.97,17.05,16.97,17.05,187200.0,13.7828,13.8478,13.7828,13.8478,187200.0
2011-01-25 15:30:00,17.05,17.09,17.02,17.09,730800.0,13.8478,13.8803,13.8234,13.8803,730800.0
2011-01-26 09:30:00,17.11,17.15,17.07,17.11,307200.0,13.8965,13.929,13.864,13.8965,307200.0
2011-01-26 10:00:00,17.11,17.34,17.1,17.33,569600.0,13.8965,14.0833,13.8884,14.0752,569600.0
2011-01-26 10:30:00,17.33,17.42,17.31,17.34,374000.0,14.0752,14.1483,14.0589,14.0833,374000.0
2011-01-26 11:00:00,17.34,17.37,17.29,17.3,268000.0,14.0833,14.1077,14.0427,14.0508,268000.0
2011-01-26 11:30:00,17.3,17.33,17.27,17.32,292400.0,14.0508,14.0752,14.0264,14.0671,292400.0
2011-01-26 12:00:00,17.32,17.35,17.3,17.35,77600.0,14.0671,14.0914,14.0508,14.0914,77600.0
2011-01-26 12:30:00,17.35,17.39,17.34,17.38,110800.0,14.0914,14.1239,14.0833,14.1158,110800.0
2011-01-26 13:00:00,17.39,17.39,17.36,17.36,210400.0,14.1239,14.1239,14.0995,14.0995,210400.0
2011-01-26 13:30:00,17.36,17.39,17.36,17.36,125200.0,14.0995,14.1239,14.0995,14.0995,125200.0
2011-01-26 14:00:00,17.36,17.4,17.33,17.36,277200.0,14.0995,14.132,14.0752,14.0995,277200.0
2011-01-26 14:30:00,17.36,17.4,17.33,17.37,352800.0,14.0995,14.132,14.0752,14.1077,352800.0
2011-01-26 15:00:00,17.36,17.4,17.34,17.38,230000.0,14.0995,14.132,14.0833,14.1158,230000.0
2011-01-26 15:30:00,17.38,17.38,17.34,17.36,528400.0,14.1158,14.1158,14.0833,14.0995,528400.0
2011-01-27 09:30:00,17.38,17.42,17.33,17.41,191200.0,14.1158,14.1483,14.0752,14.1402,191200.0
2011-01-27 10:00:00,17.41,17.43,17.36,17.38,245200.0,14.1402,14.1564,14.0995,14.1158,245200.0
2011-01-27 10:30:00,17.39,17.42,17.37,17.41,167600.0,14.1239,14.1483,14.1077,14.1402,167600.0
2011-01-27 11:00:00,17.4,17.4,17.31,17.32,218400.0,14.132,14.132,14.0589,14.0671,218400.0
2011-01-27 11:30:00,17.31,17.42,17.31,17.4,140800.0,14.0589,14.1483,14.0589,14.132,140800.0
2011-01-27 12:00:00,17.4,17.46,17.4,17.44,180800.0,14.132,14.1808,14.132,14.1645,180800.0
2011-01-27 12:30:00,17.44,17.49,17.43,17.49,96000.0,14.1645,14.2051,14.1564,14.2051,96000.0
2011-01-27 13:00:00,17.48,17.5,17.47,17.48,50400.0,14.197,14.2133,14.1889,14.197,50400.0
2011-01-27 13:30:00,17.48,17.48,17.44,17.48,89200.0,14.197,14.197,14.1645,14.197,89200.0
2011-01-27 14:00:00,17.48,17.48,17.44,17.44,82800.0,14.197,14.197,14.1645,14.1645,82800.0
2011-01-27 14:30:00,17.43,17.48,17.43,17.47,108400.0,14.1564,14.197,14.1564,14.1889,108400.0
2011-01-27 15:00:00,17.47,17.48,17.45,17.48,102400.0,14.1889,14.197,14.1726,14.197,102400.0
2011-01-27 15:30:00,17.48,17.5,17.45,17.45,404400.0,14.197,14.2133,14.1726,14.1726,404400.0
2011-01-28 09:30:00,17.45,17.45,17.37,17.37,246000.0,14.1726,14.1726,14.1077,14.1077,246000.0
2011-01-28 10:00:00,17.38,17.38,17.17,17.17,280000.0,14.1158,14.1158,13.9452,13.9452,280000.0
2011-01-28 10:30:00,17.17,17.23,17.15,17.18,531200.0,13.9452,13.994,13.929,13.9534,531200.0
2011-01-28 11:00:00,17.17,17.2,17.11,17.16,331600.0,13.9452,13.9696,13.8965,13.9371,331600.0
2011-01-28 11:30:00,17.15,17.15,17.04,17.05,375200.0,13.929,13.929,13.8396,13.8478,375200.0
2011-01-28 12:00:00,17.05,17.11,17.01,17.06,243600.0,13.8478,13.8965,13.8153,13.8559,243600.0
2011-01-28 12:30:00,17.06,17.14,17.06,17.11,252000.0,13.8559,13.9209,13.8559,13.8965,252000.0
2011-01-28 13:00:00,17.11,17.11,17.06,17.07,725200.0,13.8965,13.8965,13.8559,13.864,725200.0
2011-01-28 13:30:00,17.07,17.11,17.05,17.11,389200.0,13.864,13.8965,13.8478,13.8965,389200.0
2011-01-28 14:00:00,17.1,17.11,17.07,17.08,153200.0,13.8884,13.8965,13.864,13.8721,153200.0
2011-01-28 14:30:00,17.08,17.13,17.08,17.11,615200.0,13.8721,13.9127,13.8721,13.8965,615200.0
2011-01-28 15:00:00,17.11,17.11,17.04,17.05,430800.0,13.8965,13.8965,13.8396,13.8478,430800.0
2011-01-28 15:30:00,17.05,17.07,17.02,17.02,497200.0,13.8478,13.864,13.8234,13.8234,497200.0
2011-01-31 09:30:00,17.14,17.15,16.99,17.0,473600.0,13.9209,13.929,13.799,13.8072,473600.0
2011-01-31 10:00:00,16.99,17.07,16.98,17.07,242800.0,13.799,13.864,13.7909,13.864,242800.0
2011-01-31 10:30:00,17.07,17.11,17.07,17.1,90800.0,13.864,13.8965,13.864,13.8884,90800.0
2011-01-31 11:00:00,17.1,17.16,17.1,17.15,435600.0,13.8884,13.9371,13.8884,13.929,435600.0
2011-01-31 11:30:00,17.14,17.16,17.13,17.14,443600.0,13.9209,13.9371,13.9127,13.9209,443600.0
2011-01-31 12:00:00,17.14,17.24,17.14,17.24,223200.0,13.9209,14.0021,13.9209,14.0021,223200.0
2011-01-31 12:30:00,17.24,17.25,17.19,17.2,269200.0,14.0021,14.0102,13.9615,13.9696,269200.0
2011-01-31 13:00:00,17.2,17.24,17.2,17.22,156800.0,13.9696,14.0021,13.9696,13.9858,156800.0
2011-01-31 13:30:00,17.23,17.24,17.2,17.23,118800.0,13.994,14.0021,13.9696,13.994,118800.0
2011-01-31 14:00:00,17.24,17.25,17.17,17.17,474000.0,14.0021,14.0102,13.9452,13.9452,474000.0
2011-01-31 14:30:00,17.16,17.17,17.09,17.13,352400.0,13.9371,13.9452,13.8803,13.9127,352400.0
2011-01-31 15:00:00,17.13,17.18,17.13,17.15,151200.0,13.9127,13.9534,13.9127,13.929,151200.0
2011-01-31 15:30:00,17.15,17.17,17.13,17.13,402400.0,13.929,13.9452,13.9127,13.9127,402400.0
2011-02-01 09:30:00,17.28,17.29,17.22,17.27,443200.0,14.0346,14.0427,13.9858,14.0264,443200.0
2011-02-01 10:00:00,17.27,17.32,17.25,17.3,358800.0,14.0264,14.0671,14.0102,14.0508,358800.0
2011-02-01 10:30:00,17.3,17.38,17.3,17.36,276400.0,14.0508,14.1158,14.0508,14.0995,276400.0
2011-02-01 11:00:00,17.36,17.38,17.34,17.35,591200.0,14.0995,14.1158,14.0833,14.0914,591200.0
2011-02-01 11:30:00,17.35,17.46,17.35,17.44,238400.0,14.0914,14.1808,14.0914,14.1645,238400.0
2011-02-01 12:00:00,17.43,17.5,17.43,17.49,355600.0,14.1564,14.2133,14.1564,14.2051,355600.0
2011-02-01 12:30:00,17.5,17.53,17.49,17.53,264400.0,14.2133,14.2376,14.2051,14.2376,264400.0
2011-02-01 13:00:00,17.53,17.54,17.5,17.51,277200.0,14.2376,14.2457,14.2133,14.2214,277200.0
2011-02-01 13:30:00,17.51,17.52,17.5,17.5,162800.0,14.2214,14.2295,14.2133,14.2133,162800.0
2011-02-01 14:00:00,17.5,17.52,17.49,17.49,137200.0,14.2133,14.2295,14.2051,14.2051,137200.0
2011-02-01 14:30:00,17.49,17.5,17.45,17.49,282000.0,14.2051,14.2133,14.1726,14.2051,282000.0
2011-02-01 15:00:00,17.5,17.51,17.48,17.5,256400.0,14.2133,14.2214,14.197,14.2133,256400.0
2011-02-01 15:30:00,17.5,17.52,17.47,17.47,456800.0,14.2133,14.2295,14.1889,14.1889,456800.0
2011-02-02 09:30:00,17.47,17.56,17.42,17.56,280000.0,14.1889,14.262,14.1483,14.262,280000.0
2011-02-02 10:00:00,17.53,17.53,17.48,17.5,462000.0,14.2376,14.2376,14.197,14.2133,462000.0
2011-02-02 10:30:00,17.5,17.52,17.46,17.47,212800.0,14.2133,14.2295,14.1808,14.1889,212800.0
2011-02-02 11:00:00,17.47,17.47,17.42,17.45,224800.0,14.1889,14.1889,14.1483,14.1726,224800.0
2011-02-02 11:30:00,17.46,17.49,17.45,17.47,186400.0,14.1808,14.2051,14.1726,14.1889,186400.0
2011-02-02 12:00:00,17.47,17.47,17.41,17.41,278400.0,14.1889,14.1889,14.1402,14.1402,278400.0
2011-02-02 12:30:00,17.41,17.45,17.41,17.42,218400.0,14.1402,14.1726,14.1402,14.1483,218400.0
2011-02-02 13:00:00,17.42,17.43,17.41,17.43,218800.0,14.1483,14.1564,14.1402,14.1564,218800.0
2011-02-02 13:30:00,17.42,17.43,17.4,17.41,284000.0,14.1483,14.1564,14.132,14.1402,284000.0
2011-02-02 14:00:00,17.42,17.43,17.41,17.43,1172800.0,14.1483,14.1564,14.1402,14.1564,1172800.0
2011-02-02 14:30:00,17.43,17.46,17.42,17.44,274800.0,14.1564,14.1808,14.1483,14.1645,274800.0
2011-02-02 15:00:00,17.44,17.47,17.43,17.43,445600.0,14.1645,14.1889,14.1564,14.1564,445600.0
2011-02-02 15:30:00,17.43,17.44,17.41,17.41,431600.0,14.1564,14.1645,14.1402,14.1402,431600.0
2011-02-03 09:30:00,17.38,17.42,17.34,17.38,357600.0,14.1158,14.1483,14.0833,14.1158,357600.0
2011-02-03 10:00:00,17.39,17.41,17.19,17.29,597600.0,14.1239,14.1402,13.9615,14.0427,597600.0
2011-02-03 10:30:00,17.29,17.39,17.27,17.36,318800.0,14.0427,14.1239,14.0264,14.0995,318800.0
2011-02-03 11:00:00,17.36,17.37,17.31,17.36,176000.0,14.0995,14.1077,14.0589,14.0995,176000.0
2011-02-03 11:30:00,17.36,17.47,17.36,17.46,233200.0,14.0995,14.1889,14.0995,14.1808,233200.0
2011-02-03 12:00:00,17.46,17.48,17.41,17.41,161200.0,14.1808,14.197,14.1402,14.1402,161200.0
2011-02-03 12:30:00,17.42,17.42,17.38,17.41,167200.0,14.1483,14.1483,14.1158,14.1402,167200.0
2011-02-03 13:00:00,17.41,17.42,17.39,17.42,118800.0,14.1402,14.1483,14.1239,14.1483,118800.0
2011-02-03 13:30:00,17.41,17.42,17.36,17.41,163200.0,14.1402,14.1483,14.0995,14.1402,163200.0
2011-02-03 14:00:00,17.41,17.42,17.38,17.4,205600.0,14.1402,14.1483,14.1158,14.132,205600.0
2011-02-03 14:30:00,17.4,17.45,17.39,17.42,197200.0,14.132,14.1726,14.1239,14.1483,197200.0
2011-02-03 15:00:00,17.43,17.47,17.43,17.43,418000.0,14.1564,14.1889,14.1564,14.1564,418000.0
2011-02-03 15:30:00,17.44,17.45,17.43,17.43,364800.0,14.1645,14.1726,14.1564,14.1564,364800.0
2011-02-04 09:30:00,17.43,17.45,17.37,17.45,386800.0,14.1564,14.1726,14.1077,14.1726,386800.0
2011-02-04 10:00:00,17.45,17.48,17.42,17.46,95600.0,14.1726,14.197,14.1483,14.1808,95600.0
2011-02-04 10:30:00,17.46,17.46,17.38,17.39,219200.0,14.1808,14.1808,14.1158,14.1239,219200.0
2011-02-04 11:00:00,17.39,17.42,17.36,17.39,114400.0,14.1239,14.1483,14.0995,14.1239,114400.0
2011-02-04 11:30:00,17.39,17.42,17.38,17.39,124400.0,14.1239,14.1483,14.1158,14.1239,124400.0
2011-02-04 12:00:00,17.39,17.4,17.38,17.4,85200.0,14.1239,14.132,14.1158,14.132,85200.0
2011-02-04 12:30:00,17.4,17.45,17.4,17.45,110000.0,14.132,14.1726,14.132,14.1726,110000.0
2011-02-04 13:00:00,17.44,17.5,17.44,17.48,166000.0,14.1645,14.2133,14.1645,14.197,166000.0
2011-02-04 13:30:00,17.49,17.5,17.46,17.49,81200.0,14.2051,14.2133,14.1808,14.2051,81200.0
2011-02-04 14:00:00,17.5,17.5,17.44,17.47,99600.0,14.2133,14.2133,14.1645,14.1889,99600.0
2011-02-04 14:30:00,17.47,17.48,17.43,17.47,95200.0,14.1889,14.197,14.1564,14.1889,95200.0
2011-02-04 15:00:00,17.47,17.49,17.46,17.47,84800.0,14.1889,14.2051,14.1808,14.1889,84800.0
2011-02-04 15:30:00,17.47,17.49,17.45,17.47,261600.0,14.1889,14.2051,14.1726,14.1889,261600.0
2011-02-07 09:30:00,17.51,17.65,17.48,17.63,536000.0,14.2214,14.3351,14.197,14.3188,536000.0
2011-02-07 10:00:00,17.64,17.74,17.64,17.72,438000.0,14.327,14.4082,14.327,14.3919,438000.0
2011-02-07 10:30:00,17.72,17.75,17.71,17.75,233600.0,14.3919,14.4163,14.3838,14.4163,233600.0
2011-02-07 11:00:00,17.75,17.77,17.7,17.71,423600.0,14.4163,14.4325,14.3757,14.3838,423600.0
2011-02-07 11:30:00,17.71,17.74,17.71,17.72,105600.0,14.3838,14.4082,14.3838,14.3919,105600.0
2011-02-07 12:00:00,17.72,17.72,17.68,17.68,163200.0,14.3919,14.3919,14.3594,14.3594,163200.0
2011-02-07 12:30:00,17.68,17.71,17.68,17.69,64800.0,14.3594,14.3838,14.3594,14.3676,64800.0
2011-02-07 13:00:00,17.68,17.7,17.68,17.7,94400.0,14.3594,14.3757,14.3594,14.3757,94400.0
2011-02-07 13:30:00,17.7,17.7,17.65,17.68,159200.0,14.3757,14.3757,14.3351,14.3594,159200.0
2011-02-07 14:00:00,17.68,17.7,17.66,17.68,165200.0,14.3594,14.3757,14.3432,14.3594,165200.0
2011-02-07 14:30:00,17.67,17.68,17.61,17.62,175600.0,14.3513,14.3594,14.3026,14.3107,175600.0
2011-02-07 15:00:00,17.62,17.66,17.61,17.62,132800.0,14.3107,14.3432,14.3026,14.3107,132800.0
2011-02-07 15:30:00,17.62,17.67,17.62,17.65,332000.0,14.3107,14.3513,14.3107,14.3351,332000.0
2011-02-08 09:30:00,17.7,17.7,17.6,17.65,770000.0,14.3757,14.3757,14.2945,14.3351,770000.0
2011-02-08 10:00:00,17.66,17.7,17.63,17.66,222000.0,14.3432,14.3757,14.3188,14.3432,222000.0
2011-02-08 10:30:00,17.66,17.67,17.6,17.62,308800.0,14.3432,14.3513,14.2945,14.3107,308800.0
2011-02-08 11:00:00,17.62,17.63,17.58,17.63,356000.0,14.3107,14.3188,14.2782,14.3188,356000.0
2011-02-08 11:30:00,17.63,17.68,17.63,17.66,158800.0,14.3188,14.3594,14.3188,14.3432,158800.0
2011-02-08 12:00:00,17.66,17.68,17.64,17.67,122800.0,14.3432,14.3594,14.327,14.3513,122800.0
2011-02-08 12:30:00,17.67,17.68,17.66,17.67,122800.0,14.3513,14.3594,14.3432,14.3513,122800.0
2011-02-08 13:00:00,17.67,17.68,17.64,17.64,81600.0,14.3513,14.3594,14.327,14.327,81600.0
2011-02-08 13:30:00,17.64,17.66,17.64,17.65,85200.0,14.327,14.3432,14.327,14.3351,85200.0
2011-02-08 14:00:00,17.65,17.69,17.65,17.69,115600.0,14.3351,14.3676,14.3351,14.3676,115600.0
2011-02-08 14:30:00,17.69,17.72,17.69,17.69,464000.0,14.3676,14.3919,14.3676,14.3676,464000.0
2011-02-08 15:00:00,17.69,17.72,17.68,17.7,128800.0,14.3676,14.3919,14.3594,14.3757,128800.0
2011-02-08 15:30:00,17.7,17.74,17.7,17.74,428400.0,14.3757,14.4082,14.3757,14.4082,428400.0
2011-02-09 09:30:00,17.72,17.73,17.62,17.69,237600.0,14.3919,14.4001,14.3107,14.3676,237600.0
2011-02-09 10:00:00,17.68,17.73,17.67,17.71,359200.0,14.3594,14.4001,14.3513,14.3838,359200.0
2011-02-09 10:30:00,17.71,17.75,17.69,17.74,414800.0,14.3838,14.4163,14.3676,14.4082,414800.0
2011-02-09 11:00:00,17.74,17.74,17.61,17.63,272000.0,14.4082,14.4082,14.3026,14.3188,272000.0
2011-02-09 11:30:00,17.63,17.65,17.61,17.61,764800.0,14.3188,14.3351,14.3026,14.3026,764800.0
2011-02-09 12:00:00,17.61,17.63,17.58,17.62,604800.0,14.3026,14.3188,14.2782,14.3107,604800.0
2011-02-09 12:30:00,17.63,17.65,17.63,17.63,746800.0,14.3188,14.3351,14.3188,14.3188,746800.0
2011-02-09 13:00:00,17.63,17.71,17.63,17.7,623200.0,14.3188,14.3838,14.3188,14.3757,623200.0
2011-02-09 13:30:00,17.7,17.7,17.67,17.68,588800.0,14.3757,14.3757,14.3513,14.3594,588800.0
2011-02-09 14:00:00,17.67,17.67,17.61,17.62,841600.0,14.3513,14.3513,14.3026,14.3107,841600.0
2011-02-09 14:30:00,17.62,17.63,17.57,17.6,3734000.0,14.3107,14.3188,14.2701,14.2945,3734000.0
2011-02-09 15:00:00,17.6,17.66,17.6,17.65,857600.0,14.2945,14.3432,14.2945,14.3351,857600.0
2011-02-09 15:30:00,17.66,17.67,17.62,17.66,1338400.0,14.3432,14.3513,14.3107,14.3432,1338400.0
2011-02-10 09:30:00,17.57,17.66,17.53,17.6,328800.0,14.2701,14.3432,14.2376,14.2945,328800.0
2011-02-10 10:00:00,17.59,17.71,17.55,17.7,432000.0,14.2863,14.3838,14.2539,14.3757,432000.0
2011-02-10 10:30:00,17.71,17.72,17.67,17.67,621600.0,14.3838,14.3919,14.3513,14.3513,621600.0
2011-02-10 11:00:00,17.67,17.72,17.67,17.71,389200.0,14.3513,14.3919,14.3513,14.3838,389200.0
2011-02-10 11:30:00,17.71,17.76,17.71,17.75,227600.0,14.3838,14.4244,14.3838,14.4163,227600.0
2011-02-10 12:00:00,17.75,17.75,17.72,17.73,164000.0,14.4163,14.4163,14.3919,14.4001,164000.0
2011-02-10 12:30:00,17.74,17.75,17.71,17.71,266800.0,14.4082,14.4163,14.3838,14.3838,266800.0
2011-02-10 13:00:00,17.72,17.73,17.7,17.7,205600.0,14.3919,14.4001,14.3757,14.3757,205600.0
2011-02-10 13:30:00,17.7,17.72,17.68,17.71,301600.0,14.3757,14.3919,14.3594,14.3838,301600.0
2011-02-10 14:00:00,17.71,17.75,17.7,17.74,276800.0,14.3838,14.4163,14.3757,14.4082,276800.0
2011-02-10 14:30:00,17.74,17.75,17.71,17.71,192400.0,14.4082,14.4163,14.3838,14.3838,192400.0
2011-02-10 15:00:00,17.71,17.74,17.71,17.74,424400.0,14.3838,14.4082,14.3838,14.4082,424400.0
2011-02-10 15:30:00,17.74,17.76,17.7,17.75,886800.0,14.4082,14.4244,14.3757,14.4163,886800.0
2011-02-11 09:30:00,17.67,17.72,17.64,17.72,232400.0,14.3513,14.3919,14.327,14.3919,232400.0
2011-02-11 10:00:00,17.72,17.75,17.71,17.74,135200.0,14.3919,14.4163,14.3838,14.4082,135200.0
2011-02-11 10:30:00,17.74,17.79,17.72,17.79,132800.0,14.4082,14.4488,14.3919,14.4488,132800.0
2011-02-11 11:00:00,17.79,17.84,17.77,17.82,296400.0,14.4488,14.4894,14.4325,14.4732,296400.0
2011-02-11 11:30:00,17.82,17.84,17.79,17.83,687200.0,14.4732,14.4894,14.4488,14.4813,687200.0
2011-02-11 12:00:00,17.83,17.85,17.8,17.81,209200.0,14.4813,14.4975,14.4569,14.465,209200.0
2011-02-11 12:30:00,17.82,17.86,17.81,17.85,340000.0,14.4732,14.5056,14.465,14.4975,340000.0
2011-02-11 13:00:00,17.86,17.91,17.85,17.89,562400.0,14.5056,14.5462,14.4975,14.53,562400.0
2011-02-11 13:30:00,17.89,17.9,17.87,17.88,147200.0,14.53,14.5381,14.5138,14.5219,147200.0
2011-02-11 14:00:00,17.88,17.91,17.88,17.9,483600.0,14.5219,14.5462,14.5219,14.5381,483600.0
2011-02-11 14:30:00,17.9,17.92,17.9,17.91,292000.0,14.5381,14.5544,14.5381,14.5462,292000.0
2011-02-11 15:00:00,17.91,17.93,17.9,17.91,263200.0,14.5462,14.5625,14.5381,14.5462,263200.0
2011-02-11 15:30:00,17.92,17.93,17.9,17.93,816000.0,14.5544,14.5625,14.5381,14.5625,816000.0
2011-02-14 09:30:00,17.95,18.0,17.91,17.98,416800.0,14.5787,14.6193,14.5462,14.6031,416800.0
2011-02-14 10:00:00,17.98,18.0,17.95,17.98,149600.0,14.6031,14.6193,14.5787,14.6031,149600.0
2011-02-14 10:30:00,17.99,18.01,17.95,17.96,132000.0,14.6112,14.6275,14.5787,14.5869,132000.0
2011-02-14 11:00:00,17.97,18.0,17.96,17.99,106400.0,14.595,14.6193,14.5869,14.6112,106400.0
2011-02-14 11:30:00,17.99,18.0,17.98,18.0,82400.0,14.6112,14.6193,14.6031,14.6193,82400.0
2011-02-14 12:00:00,18.0,18.03,17.99,18.01,105600.0,14.6193,14.6437,14.6112,14.6275,105600.0
2011-02-14 12:30:00,18.02,18.02,18.0,18.0,172800.0,14.6356,14.6356,14.6193,14.6193,172800.0
2011-02-14 13:00:00,18.0,18.02,17.99,17.99,83600.0,14.6193,14.6356,14.6112,14.6112,83600.0
2011-02-14 13:30:00,17.99,18.0,17.98,17.98,86400.0,14.6112,14.6193,14.6031,14.6031,86400.0
2011-02-14 14:00:00,17.98,17.99,17.98,17.99,129200.0,14.6031,14.6112,14.6031,14.6112,129200.0
2011-02-14 14:30:00,17.99,18.01,17.99,18.0,214800.0,14.6112,14.6275,14.6112,14.6193,214800.0
2011-02-14 15:00:00,18.01,18.02,17.99,18.0,158000.0,14.6275,14.6356,14.6112,14.6193,158000.0
2011-02-14 15:30:00,18.0,18.03,17.99,18.03,1349600.0,14.6193,14.6437,14.6112,14.6437,1349600.0
2011-02-15 09:30:00,17.97,18.01,17.95,17.99,193600.0,14.595,14.6275,14.5787,14.6112,193600.0
2011-02-15 10:00:00,17.99,18.0,17.93,17.93,130400.0,14.6112,14.6193,14.5625,14.5625,130400.0
2011-02-15 10:30:00,17.92,17.96,17.91,17.95,86400.0,14.5544,14.5869,14.5462,14.5787,86400.0
2011-02-15 11:00:00,17.96,17.99,17.95,17.99,131200.0,14.5869,14.6112,14.5787,14.6112,131200.0
2011-02-15 11:30:00,17.99,18.0,17.95,17.96,124800.0,14.6112,14.6193,14.5787,14.5869,124800.0
2011-02-15 12:00:00,17.96,18.0,17.95,18.0,168000.0,14.5869,14.6193,14.5787,14.6193,168000.0
2011-02-15 12:30:00,18.0,18.0,17.98,17.99,156400.0,14.6193,14.6193,14.6031,14.6112,156400.0
2011-02-15 13:00:00,17.99,17.99,17.96,17.97,156000.0,14.6112,14.6112,14.5869,14.595,156000.0
2011-02-15 13:30:00,17.97,17.98,17.96,17.96,137600.0,14.595,14.6031,14.5869,14.5869,137600.0
2011-02-15 14:00:00,17.96,17.96,17.9,17.9,218400.0,14.5869,14.5869,14.5381,14.5381,218400.0
2011-02-15 14:30:00,17.9,17.92,17.89,17.91,346800.0,14.5381,14.5544,14.53,14.5462,346800.0
2011-02-15 15:00:00,17.91,17.93,17.91,17.91,321600.0,14.5462,14.5625,14.5462,14.5462,321600.0
2011-02-15 15:30:00,17.91,17.92,17.84,17.86,820000.0,14.5462,14.5544,14.4894,14.5056,820000.0
2011-02-16 09:30:00,17.89,17.98,17.89,17.98,322000.0,14.53,14.6031,14.53,14.6031,322000.0
2011-02-16 10:00:00,17.98,18.01,17.95,17.99,1387200.0,14.6031,14.6275,14.5787,14.6112,1387200.0
2011-02-16 10:30:00,17.99,18.05,17.99,18.04,429600.0,14.6112,14.66,14.6112,14.6518,429600.0
2011-02-16 11:00:00,18.03,18.04,17.99,18.0,374000.0,14.6437,14.6518,14.6112,14.6193,374000.0
2011-02-16 11:30:00,18.0,18.02,17.98,18.0,430000.0,14.6193,14.6356,14.6031,14.6193,430000.0
2011-02-16 12:00:00,18.0,18.01,17.9,17.96,602000.0,14.6193,14.6275,14.5381,14.5869,602000.0
2011-02-16 12:30:00,17.96,17.98,17.96,17.98,255200.0,14.5869,14.6031,14.5869,14.6031,255200.0
2011-02-16 13:00:00,17.98,17.99,17.95,17.97,328800.0,14.6031,14.6112,14.5787,14.595,328800.0
2011-02-16 13:30:00,17.97,18.01,17.97,18.01,312000.0,14.595,14.6275,14.595,14.6275,312000.0
2011-02-16 14:00:00,18.01,18.01,17.93,17.93,425600.0,14.6275,14.6275,14.5625,14.5625,425600.0
2011-02-16 14:30:00,17.94,18.02,17.94,18.01,435200.0,14.5706,14.6356,14.5706,14.6275,435200.0
2011-02-16 15:00:00,18.01,18.04,18.0,18.02,429200.0,14.6275,14.6518,14.6193,14.6356,429200.0
2011-02-16 15:30:00,18.02,18.04,18.01,18.01,1233200.0,14.6356,14.6518,14.6275,14.6275,1233200.0
2011-02-17 09:30:00,18.02,18.05,17.98,18.05,304400.0,14.6356,14.66,14.6031,14.66,304400.0
2011-02-17 10:00:00,18.05,18.07,18.01,18.07,268000.0,14.66,14.6762,14.6275,14.6762,268000.0
2011-02-17 10:30:00,18.06,18.08,18.04,18.05,604400.0,14.6681,14.6843,14.6518,14.66,604400.0
2011-02-17 11:00:00,18.05,18.11,18.04,18.11,485600.0,14.66,14.7087,14.6518,14.7087,485600.0
2011-02-17 11:30:00,18.11,18.12,18.1,18.11,712400.0,14.7087,14.7168,14.7006,14.7087,712400.0
2011-02-17 12:00:00,18.11,18.11,18.09,18.11,659600.0,14.7087,14.7087,14.6924,14.7087,659600.0
2011-02-17 12:30:00,18.11,18.15,18.11,18.14,665600.0,14.7087,14.7412,14.7087,14.7331,665600.0
2011-02-17 13:00:00,18.14,18.17,18.14,18.17,1043600.0,14.7331,14.7574,14.7331,14.7574,1043600.0
2011-02-17 13:30:00,18.17,18.18,18.14,18.17,1926400.0,14.7574,14.7655,14.7331,14.7574,1926400.0
2011-02-17 14:00:00,18.17,18.18,18.16,18.17,789200.0,14.7574,14.7655,14.7493,14.7574,789200.0
2011-02-17 14:30:00,18.17,18.18,18.16,18.18,706000.0,14.7574,14.7655,14.7493,14.7655,706000.0
2011-02-17 15:00:00,18.18,18.22,18.17,18.21,559200.0,14.7655,14.798,14.7574,14.7899,559200.0
2011-02-17 15:30:00,18.21,18.22,18.15,18.15,1146800.0,14.7899,14.798,14.7412,14.7412,1146800.0
2011-02-18 09:30:00,18.16,18.2,18.14,18.16,717200.0,14.7493,14.7818,14.7331,14.7493,717200.0
2011-02-18 10:00:00,18.15,18.17,18.13,18.17,136800.0,14.7412,14.7574,14.7249,14.7574,136800.0
2011-02-18 10:30:00,18.17,18.2,18.16,18.18,256800.0,14.7574,14.7818,14.7493,14.7655,256800.0
2011-02-18 11:00:00,18.18,18.22,18.18,18.21,228000.0,14.7655,14.798,14.7655,14.7899,228000.0
2011-02-18 11:30:00,18.21,18.23,18.21,18.23,123600.0,14.7899,14.8061,14.7899,14.8061,123600.0
2011-02-18 12:00:00,18.23,18.25,18.22,18.24,148800.0,14.8061,14.8224,14.798,14.8143,148800.0
2011-02-18 12:30:00,18.24,18.25,18.22,18.23,75200.0,14.8143,14.8224,14.798,14.8061,75200.0
2011-02-18 13:00:00,18.23,18.23,18.2,18.2,181600.0,14.8061,14.8061,14.7818,14.7818,181600.0
2011-02-18 13:30:00,18.2,18.2,18.15,18.19,196800.0,14.7818,14.7818,14.7412,14.7737,196800.0
2011-02-18 14:00:00,18.19,18.19,18.11,18.13,107600.0,14.7737,14.7737,14.7087,14.7249,107600.0
2011-02-18 14:30:00,18.13,18.17,18.12,18.16,148000.0,14.7249,14.7574,14.7168,14.7493,148000.0
2011-02-18 15:00:00,18.16,18.17,18.14,18.15,160400.0,14.7493,14.7574,14.7331,14.7412,160400.0
2011-02-18 15:30:00,18.15,18.19,18.14,18.19,371600.0,14.7412,14.7737,14.7331,14.7737,371600.0
2011-02-22 09:30:00,18.04,18.09,17.91,18.06,832000.0,14.6518,14.6924,14.5462,14.6681,832000.0
2011-02-22 10:00:00,18.07,18.1,17.99,17.99,316000.0,14.6762,14.7006,14.6112,14.6112,316000.0
2011-02-22 10:30:00,17.98,18.06,17.95,18.01,171600.0,14.6031,14.6681,14.5787,14.6275,171600.0
2011-02-22 11:00:00,18.0,18.0,17.86,17.9,354800.0,14.6193,14.6193,14.5056,14.5381,354800.0
2011-02-22 11:30:00,17.9,17.91,17.86,17.9,669200.0,14.5381,14.5462,14.5056,14.5381,669200.0
2011-02-22 12:00:00,17.9,17.9,17.85,17.88,246000.0,14.5381,14.5381,14.4975,14.5219,246000.0
2011-02-22 12:30:00,17.88,17.89,17.78,17.81,300000.0,14.5219,14.53,14.4407,14.465,300000.0
2011-02-22 13:00:00,17.8,17.82,17.76,17.77,261600.0,14.4569,14.4732,14.4244,14.4325,261600.0
2011-02-22 13:30:00,17.78,17.82,17.76,17.79,231200.0,14.4407,14.4732,14.4244,14.4488,231200.0
2011-02-22 14:00:00,17.79,17.81,17.77,17.81,602000.0,14.4488,14.465,14.4325,14.465,602000.0
2011-02-22 14:30:00,17.81,17.85,17.79,17.8,626800.0,14.465,14.4975,14.4488,14.4569,626800.0
2011-02-22 15:00:00,17.8,17.81,17.73,17.75,541600.0,14.4569,14.465,14.4001,14.4163,541600.0
2011-02-22 15:30:00,17.75,17.76,17.71,17.74,1084000.0,14.4163,14.4244,14.3838,14.4082,1084000.0
2011-02-23 09:30:00,17.75,17.76,17.63,17.63,615600.0,14.4163,14.4244,14.3188,14.3188,615600.0
2011-02-23 10:00:00,17.64,17.67,17.58,17.66,598800.0,14.327,14.3513,14.2782,14.3432,598800.0
2011-02-23 10:30:00,17.66,17.67,17.57,17.64,414400.0,14.3432,14.3513,14.2701,14.327,414400.0
2011-02-23 11:00:00,17.64,17.64,17.55,17.55,466800.0,14.327,14.327,14.2539,14.2539,466800.0
2011-02-23 11:30:00,17.55,17.56,17.43,17.44,1185600.0,14.2539,14.262,14.1564,14.1645,1185600.0
2011-02-23 12:00:00,17.43,17.43,17.33,17.41,529600.0,14.1564,14.1564,14.0752,14.1402,529600.0
2011-02-23 12:30:00,17.41,17.43,17.36,17.39,349600.0,14.1402,14.1564,14.0995,14.1239,349600.0
2011-02-23 13:00:00,17.38,17.41,17.31,17.41,275600.0,14.1158,14.1402,14.0589,14.1402,275600.0
2011-02-23 13:30:00,17.41,17.44,17.37,17.43,255600.0,14.1402,14.1645,14.1077,14.1564,255600.0
2011-02-23 14:00:00,17.43,17.49,17.42,17.46,305600.0,14.1564,14.2051,14.1483,14.1808,305600.0
2011-02-23 14:30:00,17.47,17.5,17.41,17.47,325600.0,14.1889,14.2133,14.1402,14.1889,325600.0
2011-02-23 15:00:00,17.47,17.5,17.42,17.47,414800.0,14.1889,14.2133,14.1483,14.1889,414800.0
2011-02-23 15:30:00,17.48,17.49,17.38,17.38,536800.0,14.197,14.2051,14.1158,14.1158,536800.0
2011-02-24 09:30:00,17.38,17.48,17.32,17.47,228800.0,14.1158,14.197,14.0671,14.1889,228800.0
2011-02-24 10:00:00,17.47,17.54,17.42,17.5,433600.0,14.1889,14.2457,14.1483,14.2133,433600.0
2011-02-24 10:30:00,17.51,17.51,17.42,17.44,202800.0,14.2214,14.2214,14.1483,14.1645,202800.0
2011-02-24 11:00:00,17.44,17.46,17.36,17.43,183600.0,14.1645,14.1808,14.0995,14.1564,183600.0
2011-02-24 11:30:00,17.43,17.45,17.33,17.41,373200.0,14.1564,14.1726,14.0752,14.1402,373200.0
2011-02-24 12:00:00,17.41,17.42,17.33,17.34,260800.0,14.1402,14.1483,14.0752,14.0833,260800.0
2011-02-24 12:30:00,17.34,17.42,17.32,17.41,252000.0,14.0833,14.1483,14.0671,14.1402,252000.0
2011-02-24 13:00:00,17.41,17.43,17.36,17.37,268800.0,14.1402,14.1564,14.0995,14.1077,268800.0
2011-02-24 13:30:00,17.37,17.4,17.27,17.3,245200.0,14.1077,14.132,14.0264,14.0508,245200.0
2011-02-24 14:00:00,17.32,17.44,17.32,17.41,142400.0,14.0671,14.1645,14.0671,14.1402,142400.0
2011-02-24 14:30:00,17.41,17.45,17.39,17.44,261200.0,14.1402,14.1726,14.1239,14.1645,261200.0
2011-02-24 15:00:00,17.43,17.49,17.41,17.48,375600.0,14.1564,14.2051,14.1402,14.197,375600.0
2011-02-24 15:30:00,17.48,17.51,17.44,17.48,557600.0,14.197,14.2214,14.1645,14.197,557600.0
2011-02-25 09:30:00,17.55,17.63,17.54,17.59,281600.0,14.2539,14.3188,14.2457,14.2863,281600.0
2011-02-25 10:00:00,17.6,17.69,17.59,17.67,463600.0,14.2945,14.3676,14.2863,14.3513,463600.0
2011-02-25 10:30:00,17.67,17.72,17.65,17.71,285200.0,14.3513,14.3919,14.3351,14.3838,285200.0
2011-02-25 11:00:00,17.71,17.75,17.68,17.68,171200.0,14.3838,14.4163,14.3594,14.3594,171200.0
2011-02-25 11:30:00,17.69,17.71,17.63,17.67,163200.0,14.3676,14.3838,14.3188,14.3513,163200.0
2011-02-25 12:00:00,17.67,17.75,17.66,17.74,179600.0,14.3513,14.4163,14.3432,14.4082,179600.0
2011-02-25 12:30:00,17.74,17.74,17.7,17.73,172000.0,14.4082,14.4082,14.3757,14.4001,172000.0
2011-02-25 13:00:00,17.73,17.79,17.72,17.78,122800.0,14.4001,14.4488,14.3919,14.4407,122800.0
2011-02-25 13:30:00,17.78,17.81,17.76,17.78,125600.0,14.4407,14.465,14.4244,14.4407,125600.0
2011-02-25 14:00:00,17.78,17.81,17.76,17.78,145600.0,14.4407,14.465,14.4244,14.4407,145600.0
2011-02-25 14:30:00,17.78,17.8,17.77,17.8,231200.0,14.4407,14.4569,14.4325,14.4569,231200.0
2011-02-25 15:00:00,17.8,17.83,17.78,17.82,168000.0,14.4569,14.4813,14.4407,14.4732,168000.0
2011-02-25 15:30:00,17.81,17.89,17.8,17.89,1270000.0,14.465,14.53,14.4569,14.53,1270000.0
2011-02-28 09:30:00,17.98,18.0,17.95,17.98,433600.0,14.6031,14.6193,14.5787,14.6031,433600.0
2011-02-28 10:00:00,17.97,17.99,17.93,17.96,448400.0,14.595,14.6112,14.5625,14.5869,448400.0
2011-02-28 10:30:00,17.96,17.98,17.94,17.96,189200.0,14.5869,14.6031,14.5706,14.5869,189200.0
2011-02-28 11:00:00,17.96,17.97,17.89,17.89,206000.0,14.5869,14.595,14.53,14.53,206000.0
2011-02-28 11:30:00,17.88,17.91,17.87,17.9,264000.0,14.5219,14.5462,14.5138,14.5381,264000.0
2011-02-28 12:00:00,17.9,17.9,17.88,17.88,95200.0,14.5381,14.5381,14.5219,14.5219,95200.0
2011-02-28 12:30:00,17.88,17.89,17.82,17.83,328800.0,14.5219,14.53,14.4732,14.4813,328800.0
2011-02-28 13:00:00,17.83,17.83,17.77,17.79,214000.0,14.4813,14.4813,14.4325,14.4488,214000.0
2011-02-28 13:30:00,17.79,17.83,17.78,17.8,213200.0,14.4488,14.4813,14.4407,14.4569,213200.0
2011-02-28 14:00:00,17.79,17.81,17.76,17.81,447200.0,14.4488,14.465,14.4244,14.465,447200.0
2011-02-28 14:30:00,17.81,17.83,17.79,17.83,327600.0,14.465,14.4813,14.4488,14.4813,327600.0
2011-02-28 15:00:00,17.83,17.83,17.78,17.82,262400.0,14.4813,14.4813,14.4407,14.4732,262400.0
2011-02-28 15:30:00,17.82,17.9,17.81,17.89,303200.0,14.4732,14.5381,14.465,14.53,303200.0
2011-03-01 09:30:00,17.96,17.98,17.85,17.88,258000.0,14.5869,14.6031,14.4975,14.5219,258000.0
2011-03-01 10:00:00,17.87,17.91,17.78,17.79,280800.0,14.5138,14.5462,14.4407,14.4488,280800.0
2011-03-01 10:30:00,17.78,17.89,17.75,17.87,142800.0,14.4407,14.53,14.4163,14.5138,142800.0
2011-03-01 11:00:00,17.89,17.91,17.82,17.82,132400.0,14.53,14.5462,14.4732,14.4732,132400.0
2011-03-01 11:30:00,17.81,17.83,17.72,17.72,201600.0,14.465,14.4813,14.3919,14.3919,201600.0
2011-03-01 12:00:00,17.72,17.73,17.67,17.68,303200.0,14.3919,14.4001,14.3513,14.3594,303200.0
2011-03-01 12:30:00,17.68,17.75,17.67,17.71,129600.0,14.3594,14.4163,14.3513,14.3838,129600.0
2011-03-01 13:00:00,17.7,17.71,17.64,17.65,223200.0,14.3757,14.3838,14.327,14.3351,223200.0
2011-03-01 13:30:00,17.65,17.67,17.62,17.66,232800.0,14.3351,14.3513,14.3107,14.3432,232800.0
2011-03-01 14:00:00,17.65,17.65,17.56,17.56,301200.0,14.3351,14.3351,14.262,14.262,301200.0
2011-03-01 14:30:00,17.56,17.59,17.54,17.55,324800.0,14.262,14.2863,14.2457,14.2539,324800.0
2011-03-01 15:00:00,17.56,17.63,17.52,17.58,1982000.0,14.262,14.3188,14.2295,14.2782,1982000.0
2011-03-01 15:30:00,17.58,17.63,17.56,17.57,573200.0,14.2782,14.3188,14.262,14.2701,573200.0
2011-03-02 09:30:00,17.55,17.61,17.53,17.57,713200.0,14.2539,14.3026,14.2376,14.2701,713200.0
2011-03-02 10:00:00,17.57,17.61,17.53,17.55,482800.0,14.2701,14.3026,14.2376,14.2539,482800.0
2011-03-02 10:30:00,17.55,17.7,17.54,17.67,302800.0,14.2539,14.3757,14.2457,14.3513,302800.0
2011-03-02 11:00:00,17.67,17.71,17.61,17.62,280800.0,14.3513,14.3838,14.3026,14.3107,280800.0
2011-03-02 11:30:00,17.61,17.66,17.5,17.5,316000.0,14.3026,14.3432,14.2133,14.2133,316000.0
2011-03-02 12:00:00,17.5,17.6,17.47,17.6,411600.0,14.2133,14.2945,14.1889,14.2945,411600.0
2011-03-02 12:30:00,17.59,17.63,17.59,17.6,164800.0,14.2863,14.3188,14.2863,14.2945,164800.0
2011-03-02 13:00:00,17.6,17.64,17.55,17.58,154800.0,14.2945,14.327,14.2539,14.2782,154800.0
2011-03-02 13:30:00,17.57,17.59,17.51,17.53,104800.0,14.2701,14.2863,14.2214,14.2376,104800.0
2011-03-02 14:00:00,17.52,17.61,17.5,17.53,203600.0,14.2295,14.3026,14.2133,14.2376,203600.0
2011-03-02 14:30:00,17.54,17.66,17.53,17.63,208400.0,14.2457,14.3432,14.2376,14.3188,208400.0
2011-03-02 15:00:00,17.63,17.68,17.63,17.64,247200.0,14.3188,14.3594,14.3188,14.327,247200.0
2011-03-02 15:30:00,17.64,17.65,17.61,17.62,347600.0,14.327,14.3351,14.3026,14.3107,347600.0
2011-03-03 09:30:00,17.79,17.94,17.79,17.93,356000.0,14.4488,14.5706,14.4488,14.5625,356000.0
2011-03-03 10:00:00,17.93,17.96,17.89,17.94,1310400.0,14.5625,14.5869,14.53,14.5706,1310400.0
2011-03-03 10:30:00,17.94,18.01,17.91,17.99,1914800.0,14.5706,14.6275,14.5462,14.6112,1914800.0
2011-03-03 11:00:00,17.99,18.04,17.98,18.01,1888800.0,14.6112,14.6518,14.6031,14.6275,1888800.0
2011-03-03 11:30:00,18.01,18.08,18.01,18.08,1396400.0,14.6275,14.6843,14.6275,14.6843,1396400.0
2011-03-03 12:00:00,18.08,18.08,18.06,18.06,447200.0,14.6843,14.6843,14.6681,14.6681,447200.0
2011-03-03 12:30:00,18.07,18.1,18.07,18.07,162400.0,14.6762,14.7006,14.6762,14.6762,162400.0
2011-03-03 13:00:00,18.07,18.08,18.04,18.04,150800.0,14.6762,14.6843,14.6518,14.6518,150800.0
2011-03-03 13:30:00,18.04,18.06,18.03,18.03,108800.0,14.6518,14.6681,14.6437,14.6437,108800.0
2011-03-03 14:00:00,18.03,18.08,18.03,18.04,167200.0,14.6437,14.6843,14.6437,14.6518,167200.0
2011-03-03 14:30:00,18.05,18.06,18.04,18.05,512000.0,14.66,14.6681,14.6518,14.66,512000.0
2011-03-03 15:00:00,18.05,18.06,18.03,18.03,147200.0,14.66,14.6681,14.6437,14.6437,147200.0
2011-03-03 15:30:00,18.03,18.05,18.01,18.05,622400.0,14.6437,14.66,14.6275,14.66,622400.0
2011-03-04 09:30:00,18.06,18.06,17.94,18.0,355600.0,14.6681,14.6681,14.5706,14.6193,355600.0
2011-03-04 10:00:00,18.0,18.02,17.91,17.95,265600.0,14.6193,14.6356,14.5462,14.5787,265600.0
2011-03-04 10:30:00,17.95,18.0,17.94,18.0,157200.0,14.5787,14.6193,14.5706,14.6193,157200.0
2011-03-04 11:00:00,18.0,18.0,17.94,17.95,137200.0,14.6193,14.6193,14.5706,14.5787,137200.0
2011-03-04 11:30:00,17.95,18.0,17.91,17.92,188000.0,14.5787,14.6193,14.5462,14.5544,188000.0
2011-03-04 12:00:00,17.92,17.92,17.83,17.84,156000.0,14.5544,14.5544,14.4813,14.4894,156000.0
2011-03-04 12:30:00,17.85,17.88,17.83,17.84,137200.0,14.4975,14.5219,14.4813,14.4894,137200.0
2011-03-04 13:00:00,17.84,17.86,17.83,17.84,158800.0,14.4894,14.5056,14.4813,14.4894,158800.0
2011-03-04 13:30:00,17.84,17.87,17.8,17.82,282400.0,14.4894,14.5138,14.4569,14.4732,282400.0
2011-03-04 14:00:00,17.81,17.82,17.78,17.82,186000.0,14.465,14.4732,14.4407,14.4732,186000.0
2011-03-04 14:30:00,17.81,17.87,17.81,17.87,108800.0,14.465,14.5138,14.465,14.5138,108800.0
2011-03-04 15:00:00,17.87,17.91,17.86,17.87,187600.0,14.5138,14.5462,14.5056,14.5138,187600.0
2011-03-04 15:30:00,17.85,17.99,17.84,17.99,1351600.0,14.4975,14.6112,14.4894,14.6112,1351600.0
2011-03-07 09:30:00,18.03,18.05,17.96,18.0,262800.0,14.6437,14.66,14.5869,14.6193,262800.0
2011-03-07 10:00:00,17.98,18.0,17.93,17.98,156400.0,14.6031,14.6193,14.5625,14.6031,156400.0
2011-03-07 10:30:00,17.97,17.98,17.77,17.77,372800.0,14.595,14.6031,14.4325,14.4325,372800.0
2011-03-07 11:00:00,17.77,17.77,17.69,17.7,187600.0,14.4325,14.4325,14.3676,14.3757,187600.0
2011-03-07 11:30:00,17.72,17.75,17.61,17.64,183200.0,14.3919,14.4163,14.3026,14.327,183200.0
2011-03-07 12:00:00,17.64,17.68,17.63,17.63,122000.0,14.327,14.3594,14.3188,14.3188,122000.0
2011-03-07 12:30:00,17.62,17.66,17.58,17.58,281200.0,14.3107,14.3432,14.2782,14.2782,281200.0
2011-03-07 13:00:00,17.59,17.62,17.56,17.59,201600.0,14.2863,14.3107,14.262,14.2863,201600.0
2011-03-07 13:30:00,17.57,17.64,17.57,17.6,157600.0,14.2701,14.327,14.2701,14.2945,157600.0
2011-03-07 14:00:00,17.63,17.71,17.61,17.68,180400.0,14.3188,14.3838,14.3026,14.3594,180400.0
2011-03-07 14:30:00,17.67,17.7,17.65,17.69,168800.0,14.3513,14.3757,14.3351,14.3676,168800.0
2011-03-07 15:00:00,17.69,17.77,17.67,17.76,200800.0,14.3676,14.4325,14.3513,14.4244,200800.0
2011-03-07 15:30:00,17.76,17.81,17.71,17.71,804400.0,14.4244,14.465,14.3838,14.3838,804400.0
2011-03-08 09:30:00,17.7,17.75,17.6,17.75,578000.0,14.3757,14.4163,14.2945,14.4163,578000.0
2011-03-08 10:00:00,17.76,17.93,17.76,17.92,449200.0,14.4244,14.5625,14.4244,14.5544,449200.0
2011-03-08 10:30:00,17.92,18.0,17.88,17.98,320000.0,14.5544,14.6193,14.5219,14.6031,320000.0
2011-03-08 11:00:00,17.98,18.05,17.94,18.04,381600.0,14.6031,14.66,14.5706,14.6518,381600.0
2011-03-08 11:30:00,18.04,18.07,18.02,18.07,309200.0,14.6518,14.6762,14.6356,14.6762,309200.0
2011-03-08 12:00:00,18.07,18.08,18.04,18.06,390000.0,14.6762,14.6843,14.6518,14.6681,390000.0
2011-03-08 12:30:00,18.06,18.07,18.03,18.04,125600.0,14.6681,14.6762,14.6437,14.6518,125600.0
2011-03-08 13:00:00,18.04,18.07,18.03,18.06,1146400.0,14.6518,14.6762,14.6437,14.6681,1146400.0
2011-03-08 13:30:00,18.06,18.08,18.05,18.07,202800.0,14.6681,14.6843,14.66,14.6762,202800.0
2011-03-08 14:00:00,18.07,18.08,17.96,17.98,251600.0,14.6762,14.6843,14.5869,14.6031,251600.0
2011-03-08 14:30:00,17.98,18.03,17.95,18.02,228400.0,14.6031,14.6437,14.5787,14.6356,228400.0
2011-03-08 15:00:00,18.02,18.05,17.99,18.01,208800.0,14.6356,14.66,14.6112,14.6275,208800.0
2011-03-08 15:30:00,18.01,18.03,17.99,18.01,297600.0,14.6275,14.6437,14.6112,14.6275,297600.0
2011-03-09 09:30:00,17.97,17.99,17.9,17.95,469200.0,14.595,14.6112,14.5381,14.5787,469200.0
2011-03-09 10:00:00,17.93,18.04,17.9,18.03,151600.0,14.5625,14.6518,14.5381,14.6437,151600.0
2011-03-09 10:30:00,18.04,18.06,17.92,17.93,183600.0,14.6518,14.6681,14.5544,14.5625,183600.0
2011-03-09 11:00:00,17.93,18.03,17.91,17.98,235200.0,14.5625,14.6437,14.5462,14.6031,235200.0
2011-03-09 11:30:00,17.98,18.06,17.94,18.05,136400.0,14.6031,14.6681,14.5706,14.66,136400.0
2011-03-09 12:00:00,18.05,18.08,18.0,18.0,164000.0,14.66,14.6843,14.6193,14.6193,164000.0
2011-03-09 12:30:00,18.0,18.06,18.0,18.0,123200.0,14.6193,14.6681,14.6193,14.6193,123200.0
2011-03-09 13:00:00,18.0,18.03,17.97,18.02,143200.0,14.6193,14.6437,14.595,14.6356,143200.0
2011-03-09 13:30:00,18.02,18.03,17.98,17.99,117600.0,14.6356,14.6437,14.6031,14.6112,117600.0
2011-03-09 14:00:00,17.99,18.02,17.98,17.99,98800.0,14.6112,14.6356,14.6031,14.6112,98800.0
2011-03-09 14:30:00,17.98,18.03,17.96,18.01,194000.0,14.6031,14.6437,14.5869,14.6275,194000.0
2011-03-09 15:00:00,18.02,18.04,18.0,18.02,88400.0,14.6356,14.6518,14.6193,14.6356,88400.0
2011-03-09 15:30:00,18.02,18.02,17.98,17.99,320400.0,14.6356,14.6356,14.6031,14.6112,320400.0
2011-03-10 09:30:00,17.79,17.79,17.59,17.6,478400.0,14.4488,14.4488,14.2863,14.2945,478400.0
2011-03-10 10:00:00,17.61,17.62,17.55,17.58,307200.0,14.3026,14.3107,14.2539,14.2782,307200.0
2011-03-10 10:30:00,17.58,17.59,17.5,17.58,541200.0,14.2782,14.2863,14.2133,14.2782,541200.0
2011-03-10 11:00:00,17.58,17.62,17.55,17.6,391600.0,14.2782,14.3107,14.2539,14.2945,391600.0
2011-03-10 11:30:00,17.59,17.64,17.58,17.63,180000.0,14.2863,14.327,14.2782,14.3188,180000.0
2011-03-10 12:00:00,17.63,17.63,17.57,17.59,248800.0,14.3188,14.3188,14.2701,14.2863,248800.0
2011-03-10 12:30:00,17.59,17.66,17.56,17.65,179200.0,14.2863,14.3432,14.262,14.3351,179200.0
2011-03-10 13:00:00,17.65,17.69,17.6,17.6,242000.0,14.3351,14.3676,14.2945,14.2945,242000.0
2011-03-10 13:30:00,17.6,17.61,17.53,17.58,428400.0,14.2945,14.3026,14.2376,14.2782,428400.0
2011-03-10 14:00:00,17.57,17.6,17.56,17.57,181200.0,14.2701,14.2945,14.262,14.2701,181200.0
2011-03-10 14:30:00,17.57,17.63,17.56,17.6,146400.0,14.2701,14.3188,14.262,14.2945,146400.0
2011-03-10 15:00:00,17.6,17.6,17.53,17.53,141600.0,14.2945,14.2945,14.2376,14.2376,141600.0
2011-03-10 15:30:00,17.53,17.62,17.52,17.56,380800.0,14.2376,14.3107,14.2295,14.262,380800.0
2011-03-11 09:30:00,17.4,17.58,17.38,17.49,870400.0,14.132,14.2782,14.1158,14.2051,870400.0
2011-03-11 10:00:00,17.48,17.52,17.43,17.46,493200.0,14.197,14.2295,14.1564,14.1808,493200.0
2011-03-11 10:30:00,17.47,17.48,17.41,17.45,315200.0,14.1889,14.197,14.1402,14.1726,315200.0
2011-03-11 11:00:00,17.45,17.5,17.42,17.48,253200.0,14.1726,14.2133,14.1483,14.197,253200.0
2011-03-11 11:30:00,17.48,17.55,17.47,17.53,1081200.0,14.197,14.2539,14.1889,14.2376,1081200.0
2011-03-11 12:00:00,17.54,17.59,17.52,17.58,289200.0,14.2457,14.2863,14.2295,14.2782,289200.0
2011-03-11 12:30:00,17.58,17.58,17.54,17.55,298400.0,14.2782,14.2782,14.2457,14.2539,298400.0
2011-03-11 13:00:00,17.55,17.55,17.48,17.53,196400.0,14.2539,14.2539,14.197,14.2376,196400.0
2011-03-11 13:30:00,17.53,17.57,17.51,17.54,93600.0,14.2376,14.2701,14.2214,14.2457,93600.0
2011-03-11 14:00:00,17.54,17.59,17.53,17.58,147600.0,14.2457,14.2863,14.2376,14.2782,147600.0
2011-03-11 14:30:00,17.59,17.6,17.57,17.59,162800.0,14.2863,14.2945,14.2701,14.2863,162800.0
2011-03-11 15:00:00,17.59,17.65,17.59,17.65,252400.0,14.2863,14.3351,14.2863,14.3351,252400.0
2011-03-11 15:30:00,17.65,17.67,17.57,17.57,517600.0,14.3351,14.3513,14.2701,14.2701,517600.0
2011-03-14 09:30:00,17.4,17.59,17.36,17.57,427200.0,14.132,14.2863,14.0995,14.2701,427200.0
2011-03-14 10:00:00,17.58,17.59,17.49,17.53,258000.0,14.2782,14.2863,14.2051,14.2376,258000.0
2011-03-14 10:30:00,17.52,17.53,17.43,17.46,210800.0,14.2295,14.2376,14.1564,14.1808,210800.0
2011-03-14 11:00:00,17.45,17.47,17.33,17.35,360000.0,14.1726,14.1889,14.0752,14.0914,360000.0
2011-03-14 11:30:00,17.34,17.43,17.32,17.39,434400.0,14.0833,14.1564,14.0671,14.1239,434400.0
2011-03-14 12:00:00,17.39,17.42,17.36,17.4,666800.0,14.1239,14.1483,14.0995,14.132,666800.0
2011-03-14 12:30:00,17.4,17.41,17.37,17.41,530400.0,14.132,14.1402,14.1077,14.1402,530400.0
2011-03-14 13:00:00,17.42,17.49,17.42,17.45,596800.0,14.1483,14.2051,14.1483,14.1726,596800.0
2011-03-14 13:30:00,17.45,17.48,17.41,17.44,560800.0,14.1726,14.197,14.1402,14.1645,560800.0
2011-03-14 14:00:00,17.43,17.51,17.43,17.5,200400.0,14.1564,14.2214,14.1564,14.2133,200400.0
2011-03-14 14:30:00,17.5,17.5,17.44,17.45,314000.0,14.2133,14.2133,14.1645,14.1726,314000.0
2011-03-14 15:00:00,17.45,17.52,17.45,17.5,218800.0,14.1726,14.2295,14.1726,14.2133,218800.0
2011-03-14 15:30:00,17.5,17.54,17.48,17.49,468000.0,14.2133,14.2457,14.197,14.2051,468000.0
2011-03-15 09:30:00,17.09,17.22,16.97,17.11,2328000.0,13.8803,13.9858,13.7828,13.8965,2328000.0
2011-03-15 10:00:00,17.11,17.24,17.1,17.24,839600.0,13.8965,14.0021,13.8884,14.0021,839600.0
2011-03-15 10:30:00,17.24,17.26,17.2,17.24,1061600.0,14.0021,14.0183,13.9696,14.0021,1061600.0
2011-03-15 11:00:00,17.24,17.25,17.19,17.24,633600.0,14.0021,14.0102,13.9615,14.0021,633600.0
2011-03-15 11:30:00,17.24,17.28,17.23,17.28,479200.0,14.0021,14.0346,13.994,14.0346,479200.0
2011-03-15 12:00:00,17.28,17.32,17.27,17.32,400400.0,14.0346,14.0671,14.0264,14.0671,400400.0
2011-03-15 12:30:00,17.32,17.32,17.24,17.27,398800.0,14.0671,14.0671,14.0021,14.0264,398800.0
2011-03-15 13:00:00,17.27,17.28,17.23,17.23,448800.0,14.0264,14.0346,13.994,13.994,448800.0
2011-03-15 13:30:00,17.23,17.28,17.23,17.26,399200.0,13.994,14.0346,13.994,14.0183,399200.0
2011-03-15 14:00:00,17.26,17.32,17.23,17.31,656800.0,14.0183,14.0671,13.994,14.0589,656800.0
2011-03-15 14:30:00,17.31,17.35,17.29,17.32,617200.0,14.0589,14.0914,14.0427,14.0671,617200.0
2011-03-15 15:00:00,17.32,17.41,17.32,17.4,576400.0,14.0671,14.1402,14.0671,14.132,576400.0
2011-03-15 15:30:00,17.4,17.45,17.33,17.33,1098800.0,14.132,14.1726,14.0752,14.0752,1098800.0
2011-03-16 09:30:00,17.26,17.34,17.22,17.3,1396000.0,14.0183,14.0833,13.9858,14.0508,1396000.0
2011-03-16 10:00:00,17.32,17.37,17.31,17.36,1381600.0,14.0671,14.1077,14.0589,14.0995,1381600.0
2011-03-16 10:30:00,17.37,17.42,17.31,17.32,341200.0,14.1077,14.1483,14.0589,14.0671,341200.0
2011-03-16 11:00:00,17.31,17.31,17.14,17.25,1085200.0,14.0589,14.0589,13.9209,14.0102,1085200.0
2011-03-16 11:30:00,17.25,17.28,17.18,17.19,173600.0,14.0102,14.0346,13.9534,13.9615,173600.0
2011-03-16 12:00:00,17.18,17.25,17.15,17.25,184800.0,13.9534,14.0102,13.929,14.0102,184800.0
2011-03-16 12:30:00,17.25,17.27,17.18,17.26,390800.0,14.0102,14.0264,13.9534,14.0183,390800.0
2011-03-16 13:00:00,17.26,17.29,17.2,17.23,218400.0,14.0183,14.0427,13.9696,13.994,218400.0
2011-03-16 13:30:00,17.23,17.24,17.17,17.19,514000.0,13.994,14.0021,13.9452,13.9615,514000.0
2011-03-16 14:00:00,17.18,17.19,17.06,17.14,470400.0,13.9534,13.9615,13.8559,13.9209,470400.0
2011-03-16 14:30:00,17.15,17.29,17.13,17.25,927200.0,13.929,14.0427,13.9127,14.0102,927200.0
2011-03-16 15:00:00,17.25,17.28,17.18,17.22,4026800.0,14.0102,14.0346,13.9534,13.9858,4026800.0
2011-03-16 15:30:00,17.22,17.25,17.11,17.14,6388400.0,13.9858,14.0102,13.8965,13.9209,6388400.0
2011-03-17 09:30:00,17.36,17.39,17.24,17.28,394400.0,14.0995,14.1239,14.0021,14.0346,394400.0
2011-03-17 10:00:00,17.29,17.36,17.28,17.36,332400.0,14.0427,14.0995,14.0346,14.0995,332400.0
2011-03-17 10:30:00,17.36,17.36,17.29,17.29,178800.0,14.0995,14.0995,14.0427,14.0427,178800.0
2011-03-17 11:00:00,17.3,17.33,17.28,17.29,194400.0,14.0508,14.0752,14.0346,14.0427,194400.0
2011-03-17 11:30:00,17.29,17.32,17.27,17.28,262800.0,14.0427,14.0671,14.0264,14.0346,262800.0
2011-03-17 12:00:00,17.28,17.32,17.28,17.31,175600.0,14.0346,14.0671,14.0346,14.0589,175600.0
2011-03-17 12:30:00,17.31,17.33,17.29,17.29,131600.0,14.0589,14.0752,14.0427,14.0427,131600.0
2011-03-17 13:00:00,17.29,17.32,17.24,17.24,188400.0,14.0427,14.0671,14.0021,14.0021,188400.0
2011-03-17 13:30:00,17.24,17.27,17.2,17.22,769600.0,14.0021,14.0264,13.9696,13.9858,769600.0
2011-03-17 14:00:00,17.22,17.24,17.2,17.21,303200.0,13.9858,14.0021,13.9696,13.9777,303200.0
2011-03-17 14:30:00,17.21,17.27,17.21,17.24,177600.0,13.9777,14.0264,13.9777,14.0021,177600.0
2011-03-17 15:00:00,17.25,17.27,17.21,17.22,180000.0,14.0102,14.0264,13.9777,13.9858,180000.0
2011-03-17 15:30:00,17.22,17.27,17.2,17.2,401200.0,13.9858,14.0264,13.9696,13.9696,401200.0
2011-03-18 09:30:00,17.38,17.42,17.34,17.39,884000.0,14.1158,14.1483,14.0833,14.1239,884000.0
2011-03-18 10:00:00,17.4,17.41,17.34,17.38,404000.0,14.132,14.1402,14.0833,14.1158,404000.0
2011-03-18 10:30:00,17.38,17.42,17.36,17.4,240800.0,14.1158,14.1483,14.0995,14.132,240800.0
2011-03-18 11:00:00,17.41,17.42,17.34,17.34,398000.0,14.1402,14.1483,14.0833,14.0833,398000.0
2011-03-18 11:30:00,17.34,17.39,17.32,17.35,773600.0,14.0833,14.1239,14.0671,14.0914,773600.0
2011-03-18 12:00:00,17.36,17.38,17.35,17.38,249200.0,14.0995,14.1158,14.0914,14.1158,249200.0
2011-03-18 12:30:00,17.38,17.38,17.35,17.36,244000.0,14.1158,14.1158,14.0914,14.0995,244000.0
2011-03-18 13:00:00,17.37,17.4,17.37,17.38,212400.0,14.1077,14.132,14.1077,14.1158,212400.0
2011-03-18 13:30:00,17.38,17.41,17.37,17.39,224400.0,14.1158,14.1402,14.1077,14.1239,224400.0
2011-03-18 14:00:00,17.39,17.4,17.34,17.37,219600.0,14.1239,14.132,14.0833,14.1077,219600.0
2011-03-18 14:30:00,17.38,17.4,17.35,17.36,286000.0,14.1158,14.132,14.0914,14.0995,286000.0
2011-03-18 15:00:00,17.36,17.37,17.34,17.35,356800.0,14.0995,14.1077,14.0833,14.0914,356800.0
2011-03-18 15:30:00,17.35,17.41,17.34,17.41,1200400.0,14.0914,14.1402,14.0833,14.1402,1200400.0
2011-03-21 09:30:00,17.63,17.73,17.6,17.72,512800.0,14.3188,14.4001,14.2945,14.3919,512800.0
2011-03-21 10:00:00,17.72,17.75,17.7,17.74,562000.0,14.3919,14.4163,14.3757,14.4082,562000.0
2011-03-21 10:30:00,17.74,17.74,17.71,17.74,241200.0,14.4082,14.4082,14.3838,14.4082,241200.0
2011-03-21 11:00:00,17.73,17.77,17.73,17.75,240800.0,14.4001,14.4325,14.4001,14.4163,240800.0
2011-03-21 11:30:00,17.75,17.76,17.74,17.75,299600.0,14.4163,14.4244,14.4082,14.4163,299600.0
2011-03-21 12:00:00,17.75,17.76,17.74,17.76,260400.0,14.4163,14.4244,14.4082,14.4244,260400.0
2011-03-21 12:30:00,17.76,17.77,17.73,17.74,172000.0,14.4244,14.4325,14.4001,14.4082,172000.0
2011-03-21 13:00:00,17.74,17.74,17.69,17.7,552800.0,14.4082,14.4082,14.3676,14.3757,552800.0
2011-03-21 13:30:00,17.7,17.72,17.68,17.72,255200.0,14.3757,14.3919,14.3594,14.3919,255200.0
2011-03-21 14:00:00,17.72,17.74,17.72,17.73,173600.0,14.3919,14.4082,14.3919,14.4001,173600.0
2011-03-21 14:30:00,17.73,17.75,17.72,17.73,125200.0,14.4001,14.4163,14.3919,14.4001,125200.0
2011-03-21 15:00:00,17.72,17.75,17.71,17.72,329600.0,14.3919,14.4163,14.3838,14.3919,329600.0
2011-03-21 15:30:00,17.72,17.78,17.72,17.78,733200.0,14.3919,14.4407,14.3919,14.4407,733200.0
2011-03-22 09:30:00,17.8,17.84,17.78,17.78,242000.0,14.4569,14.4894,14.4407,14.4407,242000.0
2011-03-22 10:00:00,17.78,17.81,17.75,17.8,130800.0,14.4407,14.465,14.4163,14.4569,130800.0
2011-03-22 10:30:00,17.81,17.81,17.71,17.72,160800.0,14.465,14.465,14.3838,14.3919,160800.0
2011-03-22 11:00:00,17.72,17.74,17.71,17.72,144400.0,14.3919,14.4082,14.3838,14.3919,144400.0
2011-03-22 11:30:00,17.73,17.74,17.71,17.72,246800.0,14.4001,14.4082,14.3838,14.3919,246800.0
2011-03-22 12:00:00,17.72,17.74,17.7,17.7,366800.0,14.3919,14.4082,14.3757,14.3757,366800.0
2011-03-22 12:30:00,17.7,17.72,17.69,17.71,66400.0,14.3757,14.3919,14.3676,14.3838,66400.0
2011-03-22 13:00:00,17.71,17.71,17.67,17.67,209200.0,14.3838,14.3838,14.3513,14.3513,209200.0
2011-03-22 13:30:00,17.67,17.73,17.67,17.72,560000.0,14.3513,14.4001,14.3513,14.3919,560000.0
2011-03-22 14:00:00,17.72,17.72,17.66,17.68,303600.0,14.3919,14.3919,14.3432,14.3594,303600.0
2011-03-22 14:30:00,17.68,17.72,17.68,17.71,404400.0,14.3594,14.3919,14.3594,14.3838,404400.0
2011-03-22 15:00:00,17.71,17.72,17.69,17.71,180400.0,14.3838,14.3919,14.3676,14.3838,180400.0
2011-03-22 15:30:00,17.71,17.73,17.7,17.7,424400.0,14.3838,14.4001,14.3757,14.3757,424400.0
2011-03-23 09:30:00,17.68,17.68,17.54,17.6,237600.0,14.3594,14.3594,14.2457,14.2945,237600.0
2011-03-23 10:00:00,17.59,17.59,17.52,17.58,168800.0,14.2863,14.2863,14.2295,14.2782,168800.0
2011-03-23 10:30:00,17.58,17.58,17.47,17.49,84400.0,14.2782,14.2782,14.1889,14.2051,84400.0
2011-03-23 11:00:00,17.49,17.58,17.49,17.57,140800.0,14.2051,14.2782,14.2051,14.2701,140800.0
2011-03-23 11:30:00,17.58,17.64,17.58,17.61,234400.0,14.2782,14.327,14.2782,14.3026,234400.0
2011-03-23 12:00:00,17.61,17.69,17.61,17.68,130800.0,14.3026,14.3676,14.3026,14.3594,130800.0
2011-03-23 12:30:00,17.69,17.69,17.65,17.67,73200.0,14.3676,14.3676,14.3351,14.3513,73200.0
2011-03-23 13:00:00,17.67,17.68,17.65,17.67,34800.0,14.3513,14.3594,14.3351,14.3513,34800.0
2011-03-23 13:30:00,17.67,17.73,17.66,17.71,87600.0,14.3513,14.4001,14.3432,14.3838,87600.0
2011-03-23 14:00:00,17.71,17.72,17.69,17.71,95600.0,14.3838,14.3919,14.3676,14.3838,95600.0
2011-03-23 14:30:00,17.71,17.77,17.71,17.76,174000.0,14.3838,14.4325,14.3838,14.4244,174000.0
2011-03-23 15:00:00,17.75,17.78,17.74,17.78,127200.0,14.4163,14.4407,14.4082,14.4407,127200.0
2011-03-23 15:30:00,17.78,17.78,17.73,17.73,271600.0,14.4407,14.4407,14.4001,14.4001,271600.0
2011-03-24 09:30:00,17.84,17.86,17.73,17.75,435200.0,14.4894,14.5056,14.4001,14.4163,435200.0
2011-03-24 10:00:00,17.74,17.77,17.68,17.74,177600.0,14.4082,14.4325,14.3594,14.4082,177600.0
2011-03-24 10:30:00,17.75,17.81,17.74,17.8,212000.0,14.4163,14.465,14.4082,14.4569,212000.0
2011-03-24 11:00:00,17.8,17.83,17.8,17.81,208800.0,14.4569,14.4813,14.4569,14.465,208800.0
2011-03-24 11:30:00,17.81,17.84,17.81,17.83,380000.0,14.465,14.4894,14.465,14.4813,380000.0
2011-03-24 12:00:00,17.84,17.89,17.84,17.89,212400.0,14.4894,14.53,14.4894,14.53,212400.0
2011-03-24 12:30:00,17.88,17.88,17.78,17.8,367600.0,14.5219,14.5219,14.4407,14.4569,367600.0
2011-03-24 13:00:00,17.79,17.8,17.77,17.8,354800.0,14.4488,14.4569,14.4325,14.4569,354800.0
2011-03-24 13:30:00,17.8,17.82,17.78,17.82,121200.0,14.4569,14.4732,14.4407,14.4732,121200.0
2011-03-24 14:00:00,17.82,17.84,17.81,17.83,132000.0,14.4732,14.4894,14.465,14.4813,132000.0
2011-03-24 14:30:00,17.83,17.85,17.82,17.83,155200.0,14.4813,14.4975,14.4732,14.4813,155200.0
2011-03-24 15:00:00,17.83,17.89,17.82,17.89,198800.0,14.4813,14.53,14.4732,14.53,198800.0
2011-03-24 15:30:00,17.89,17.9,17.83,17.84,448400.0,14.53,14.5381,14.4813,14.4894,448400.0
2011-03-25 09:30:00,17.9,17.92,17.84,17.87,198800.0,14.5644,14.5806,14.5155,14.54,198800.0
2011-03-25 10:00:00,17.88,17.94,17.87,17.93,121200.0,14.5481,14.5969,14.54,14.5888,121200.0
2011-03-25 10:30:00,17.93,18.09,17.93,18.08,508400.0,14.5888,14.719,14.5888,14.7108,508400.0
2011-03-25 11:00:00,18.08,18.14,18.08,18.11,280000.0,14.7108,14.7596,14.7108,14.7352,280000.0
2011-03-25 11:30:00,18.11,18.14,18.09,18.13,147600.0,14.7352,14.7596,14.719,14.7515,147600.0
2011-03-25 12:00:00,18.13,18.14,18.11,18.13,113600.0,14.7515,14.7596,14.7352,14.7515,113600.0
2011-03-25 12:30:00,18.14,18.14,18.08,18.09,178800.0,14.7596,14.7596,14.7108,14.719,178800.0
2011-03-25 13:00:00,18.08,18.1,18.07,18.09,132000.0,14.7108,14.7271,14.7027,14.719,132000.0
2011-03-25 13:30:00,18.1,18.11,18.07,18.07,97600.0,14.7271,14.7352,14.7027,14.7027,97600.0
2011-03-25 14:00:00,18.08,18.09,18.04,18.05,168000.0,14.7108,14.719,14.6783,14.6864,168000.0
2011-03-25 14:30:00,18.05,18.06,18.03,18.05,94400.0,14.6864,14.6945,14.6701,14.6864,94400.0
2011-03-25 15:00:00,18.05,18.08,18.01,18.02,208000.0,14.6864,14.7108,14.6539,14.662,208000.0
2011-03-25 15:30:00,18.02,18.03,17.95,17.96,529200.0,14.662,14.6701,14.605,14.6132,529200.0
2011-03-28 09:30:00,18.03,18.07,17.97,18.04,251600.0,14.6701,14.7027,14.6213,14.6783,251600.0
2011-03-28 10:00:00,18.05,18.06,18.0,18.03,215200.0,14.6864,14.6945,14.6457,14.6701,215200.0
2011-03-28 10:30:00,18.02,18.05,17.99,18.0,157200.0,14.662,14.6864,14.6376,14.6457,157200.0
2011-03-28 11:00:00,18.0,18.01,17.97,18.01,123600.0,14.6457,14.6539,14.6213,14.6539,123600.0
2011-03-28 11:30:00,18.01,18.02,17.95,17.99,200400.0,14.6539,14.662,14.605,14.6376,200400.0
2011-03-28 12:00:00,17.99,17.99,17.97,17.97,257200.0,14.6376,14.6376,14.6213,14.6213,257200.0
2011-03-28 12:30:00,17.97,17.99,17.97,17.97,75600.0,14.6213,14.6376,14.6213,14.6213,75600.0
2011-03-28 13:00:00,17.97,17.99,17.97,17.98,52000.0,14.6213,14.6376,14.6213,14.6295,52000.0
2011-03-28 13:30:00,17.98,17.99,17.97,17.97,40000.0,14.6295,14.6376,14.6213,14.6213,40000.0
2011-03-28 14:00:00,17.97,18.0,17.96,17.99,82000.0,14.6213,14.6457,14.6132,14.6376,82000.0
2011-03-28 14:30:00,18.0,18.01,17.96,17.97,158000.0,14.6457,14.6539,14.6132,14.6213,158000.0
2011-03-28 15:00:00,17.97,17.99,17.94,17.96,230800.0,14.6213,14.6376,14.5969,14.6132,230800.0
2011-03-28 15:30:00,17.96,17.97,17.9,17.91,337600.0,14.6132,14.6213,14.5644,14.5725,337600.0
2011-03-29 09:30:00,17.93,17.93,17.82,17.88,203600.0,14.5888,14.5888,14.4993,14.5481,203600.0
2011-03-29 10:00:00,17.86,18.01,17.85,17.99,240400.0,14.5318,14.6539,14.5237,14.6376,240400.0
2011-03-29 10:30:00,18.0,18.0,17.96,17.99,87600.0,14.6457,14.6457,14.6132,14.6376,87600.0
2011-03-29 11:00:00,17.99,18.06,17.99,18.04,135600.0,14.6376,14.6945,14.6376,14.6783,135600.0
2011-03-29 11:30:00,18.04,18.05,18.01,18.03,104800.0,14.6783,14.6864,14.6539,14.6701,104800.0
2011-03-29 12:00:00,18.03,18.04,18.01,18.03,68800.0,14.6701,14.6783,14.6539,14.6701,68800.0
2011-03-29 12:30:00,18.02,18.03,18.01,18.02,100000.0,14.662,14.6701,14.6539,14.662,100000.0
2011-03-29 13:00:00,18.02,18.03,18.02,18.03,138400.0,14.662,14.6701,14.662,14.6701,138400.0
2011-03-29 13:30:00,18.03,18.05,18.03,18.04,138000.0,14.6701,14.6864,14.6701,14.6783,138000.0
2011-03-29 14:00:00,18.04,18.07,18.04,18.05,141200.0,14.6783,14.7027,14.6783,14.6864,141200.0
2011-03-29 14:30:00,18.04,18.07,18.04,18.07,69600.0,14.6783,14.7027,14.6783,14.7027,69600.0
2011-03-29 15:00:00,18.07,18.09,18.06,18.07,183200.0,14.7027,14.719,14.6945,14.7027,183200.0
2011-03-29 15:30:00,18.07,18.07,18.04,18.06,276800.0,14.7027,14.7027,14.6783,14.6945,276800.0
2011-03-30 09:30:00,18.15,18.19,18.11,18.18,505600.0,14.7678,14.8003,14.7352,14.7922,505600.0
2011-03-30 10:00:00,18.18,18.2,18.13,18.13,147600.0,14.7922,14.8085,14.7515,14.7515,147600.0
2011-03-30 10:30:00,18.13,18.22,18.13,18.2,148000.0,14.7515,14.8247,14.7515,14.8085,148000.0
2011-03-30 11:00:00,18.21,18.21,18.18,18.21,86000.0,14.8166,14.8166,14.7922,14.8166,86000.0
2011-03-30 11:30:00,18.21,18.25,18.21,18.25,140000.0,14.8166,14.8491,14.8166,14.8491,140000.0
2011-03-30 12:00:00,18.25,18.28,18.25,18.27,125200.0,14.8491,14.8735,14.8491,14.8654,125200.0
2011-03-30 12:30:00,18.27,18.27,18.25,18.27,135600.0,14.8654,14.8654,14.8491,14.8654,135600.0
2011-03-30 13:00:00,18.26,18.27,18.26,18.27,102800.0,14.8573,14.8654,14.8573,14.8654,102800.0
2011-03-30 13:30:00,18.27,18.27,18.25,18.25,89600.0,14.8654,14.8654,14.8491,14.8491,89600.0
2011-03-30 14:00:00,18.25,18.28,18.25,18.27,784800.0,14.8491,14.8735,14.8491,14.8654,784800.0
2011-03-30 14:30:00,18.28,18.29,18.26,18.27,306000.0,14.8735,14.8817,14.8573,14.8654,306000.0
2011-03-30 15:00:00,18.27,18.31,18.27,18.3,545200.0,14.8654,14.898,14.8654,14.8898,545200.0
2011-03-30 15:30:00,18.3,18.32,18.27,18.29,719600.0,14.8898,14.9061,14.8654,14.8817,719600.0
2011-03-31 09:30:00,18.27,18.33,18.27,18.3,206000.0,14.8654,14.9142,14.8654,14.8898,206000.0
2011-03-31 10:00:00,18.3,18.33,18.27,18.31,156800.0,14.8898,14.9142,14.8654,14.898,156800.0
2011-03-31 10:30:00,18.31,18.35,18.31,18.34,172800.0,14.898,14.9305,14.898,14.9224,172800.0
2011-03-31 11:00:00,18.35,18.35,18.31,18.31,112000.0,14.9305,14.9305,14.898,14.898,112000.0
2011-03-31 11:30:00,18.31,18.31,18.28,18.31,285200.0,14.898,14.898,14.8735,14.898,285200.0
2011-03-31 12:00:00,18.31,18.34,18.31,18.34,211600.0,14.898,14.9224,14.898,14.9224,211600.0
2011-03-31 12:30:00,18.33,18.35,18.32,18.35,186000.0,14.9142,14.9305,14.9061,14.9305,186000.0
2011-03-31 13:00:00,18.35,18.35,18.34,18.34,48800.0,14.9305,14.9305,14.9224,14.9224,48800.0
2011-03-31 13:30:00,18.34,18.36,18.34,18.36,75200.0,14.9224,14.9386,14.9224,14.9386,75200.0
2011-03-31 14:00:00,18.35,18.38,18.35,18.36,101600.0,14.9305,14.9549,14.9305,14.9386,101600.0
2011-03-31 14:30:00,18.36,18.38,18.36,18.38,72000.0,14.9386,14.9549,14.9386,14.9549,72000.0
2011-03-31 15:00:00,18.37,18.39,18.36,18.38,166400.0,14.9468,14.963,14.9386,14.9549,166400.0
2011-03-31 15:30:00,18.38,18.4,18.36,18.39,926800.0,14.9549,14.9712,14.9386,14.963,926800.0
2011-04-01 09:30:00,18.49,18.52,18.43,18.47,361600.0,15.0444,15.0688,14.9956,15.0281,361600.0
2011-04-01 10:00:00,18.46,18.55,18.46,18.53,189200.0,15.02,15.0932,15.02,15.077,189200.0
2011-04-01 10:30:00,18.54,18.57,18.54,18.56,1084800.0,15.0851,15.1095,15.0851,15.1014,1084800.0
2011-04-01 11:00:00,18.56,18.57,18.55,18.57,2164800.0,15.1014,15.1095,15.0932,15.1095,2164800.0
2011-04-01 11:30:00,18.57,18.58,18.56,18.56,168000.0,15.1095,15.1176,15.1014,15.1014,168000.0
2011-04-01 12:00:00,18.56,18.56,18.54,18.55,106800.0,15.1014,15.1014,15.0851,15.0932,106800.0
2011-04-01 12:30:00,18.55,18.56,18.53,18.53,164400.0,15.0932,15.1014,15.077,15.077,164400.0
2011-04-01 13:00:00,18.53,18.54,18.52,18.52,131600.0,15.077,15.0851,15.0688,15.0688,131600.0
2011-04-01 13:30:00,18.52,18.54,18.52,18.54,67600.0,15.0688,15.0851,15.0688,15.0851,67600.0
2011-04-01 14:00:00,18.54,18.55,18.52,18.52,138000.0,15.0851,15.0932,15.0688,15.0688,138000.0
2011-04-01 14:30:00,18.52,18.52,18.46,18.47,199600.0,15.0688,15.0688,15.02,15.0281,199600.0
2011-04-01 15:00:00,18.47,18.47,18.41,18.43,252000.0,15.0281,15.0281,14.9793,14.9956,252000.0
2011-04-01 15:30:00,18.43,18.46,18.42,18.45,478800.0,14.9956,15.02,14.9875,15.0119,478800.0
2011-04-04 09:30:00,18.52,18.55,18.49,18.5,467600.0,15.0688,15.0932,15.0444,15.0526,467600.0
2011-04-04 10:00:00,18.51,18.53,18.48,18.51,231200.0,15.0607,15.077,15.0363,15.0607,231200.0
2011-04-04 10:30:00,18.51,18.55,18.51,18.53,261200.0,15.0607,15.0932,15.0607,15.077,261200.0
2011-04-04 11:00:00,18.53,18.54,18.5,18.54,260800.0,15.077,15.0851,15.0526,15.0851,260800.0
2011-04-04 11:30:00,18.54,18.55,18.53,18.54,170400.0,15.0851,15.0932,15.077,15.0851,170400.0
2011-04-04 12:00:00,18.54,18.54,18.53,18.54,100400.0,15.0851,15.0851,15.077,15.0851,100400.0
2011-04-04 12:30:00,18.54,18.54,18.5,18.52,119600.0,15.0851,15.0851,15.0526,15.0688,119600.0
2011-04-04 13:00:00,18.52,18.52,18.51,18.51,111600.0,15.0688,15.0688,15.0607,15.0607,111600.0
2011-04-04 13:30:00,18.51,18.51,18.46,18.48,146400.0,15.0607,15.0607,15.02,15.0363,146400.0
2011-04-04 14:00:00,18.48,18.51,18.47,18.5,130800.0,15.0363,15.0607,15.0281,15.0526,130800.0
2011-04-04 14:30:00,18.5,18.52,18.49,18.49,146400.0,15.0526,15.0688,15.0444,15.0444,146400.0
2011-04-04 15:00:00,18.49,18.52,18.47,18.52,188800.0,15.0444,15.0688,15.0281,15.0688,188800.0
2011-04-04 15:30:00,18.51,18.55,18.5,18.52,405600.0,15.0607,15.0932,15.0526,15.0688,405600.0
2011-04-05 09:30:00,18.5,18.55,18.49,18.54,221600.0,15.0526,15.0932,15.0444,15.0851,221600.0
2011-04-05 10:00:00,18.53,18.61,18.49,18.61,201200.0,15.077,15.1421,15.0444,15.1421,201200.0
2011-04-05 10:30:00,18.61,18.65,18.6,18.6,176000.0,15.1421,15.1746,15.1339,15.1339,176000.0
2011-04-05 11:00:00,18.6,18.63,18.6,18.62,278400.0,15.1339,15.1583,15.1339,15.1502,278400.0
2011-04-05 11:30:00,18.62,18.7,18.61,18.69,974400.0,15.1502,15.2153,15.1421,15.2071,974400.0
2011-04-05 12:00:00,18.69,18.71,18.67,18.7,428400.0,15.2071,15.2234,15.1909,15.2153,428400.0
2011-04-05 12:30:00,18.7,18.72,18.68,18.71,146800.0,15.2153,15.2316,15.199,15.2234,146800.0
2011-04-05 13:00:00,18.71,18.73,18.69,18.69,98400.0,15.2234,15.2397,15.2071,15.2071,98400.0
2011-04-05 13:30:00,18.69,18.7,18.68,18.68,55200.0,15.2071,15.2153,15.199,15.199,55200.0
2011-04-05 14:00:00,18.68,18.69,18.64,18.66,141200.0,15.199,15.2071,15.1665,15.1827,141200.0
2011-04-05 14:30:00,18.66,18.67,18.62,18.65,190000.0,15.1827,15.1909,15.1502,15.1746,190000.0
2011-04-05 15:00:00,18.65,18.65,18.6,18.61,218000.0,15.1746,15.1746,15.1339,15.1421,218000.0
2011-04-05 15:30:00,18.61,18.61,18.57,18.59,350000.0,15.1421,15.1421,15.1095,15.1258,350000.0
2011-04-06 09:30:00,18.68,18.75,18.67,18.71,382000.0,15.199,15.256,15.1909,15.2234,382000.0
2011-04-06 10:00:00,18.72,18.74,18.67,18.71,170000.0,15.2316,15.2478,15.1909,15.2234,170000.0
2011-04-06 10:30:00,18.71,18.74,18.68,18.69,337600.0,15.2234,15.2478,15.199,15.2071,337600.0
2011-04-06 11:00:00,18.68,18.68,18.62,18.65,140800.0,15.199,15.199,15.1502,15.1746,140800.0
2011-04-06 11:30:00,18.65,18.66,18.59,18.59,146800.0,15.1746,15.1827,15.1258,15.1258,146800.0
2011-04-06 12:00:00,18.59,18.64,18.58,18.63,72000.0,15.1258,15.1665,15.1176,15.1583,72000.0
2011-04-06 12:30:00,18.62,18.63,18.57,18.59,72400.0,15.1502,15.1583,15.1095,15.1258,72400.0
2011-04-06 13:00:00,18.59,18.62,18.59,18.61,40000.0,15.1258,15.1502,15.1258,15.1421,40000.0
2011-04-06 13:30:00,18.62,18.64,18.61,18.64,51600.0,15.1502,15.1665,15.1421,15.1665,51600.0
2011-04-06 14:00:00,18.64,18.67,18.63,18.66,76400.0,15.1665,15.1909,15.1583,15.1827,76400.0
2011-04-06 14:30:00,18.65,18.68,18.65,18.68,57200.0,15.1746,15.199,15.1746,15.199,57200.0
2011-04-06 15:00:00,18.67,18.68,18.64,18.64,230400.0,15.1909,15.199,15.1665,15.1665,230400.0
2011-04-06 15:30:00,18.64,18.66,18.63,18.63,232800.0,15.1665,15.1827,15.1583,15.1583,232800.0
2011-04-07 09:30:00,18.65,18.73,18.62,18.72,218000.0,15.1746,15.2397,15.1502,15.2316,218000.0
2011-04-07 10:00:00,18.72,18.73,18.65,18.65,116000.0,15.2316,15.2397,15.1746,15.1746,116000.0
2011-04-07 10:30:00,18.65,18.65,18.5,18.57,213200.0,15.1746,15.1746,15.0526,15.1095,213200.0
2011-04-07 11:00:00,18.59,18.64,18.57,18.57,247600.0,15.1258,15.1665,15.1095,15.1095,247600.0
2011-04-07 11:30:00,18.57,18.57,18.48,18.55,318800.0,15.1095,15.1095,15.0363,15.0932,318800.0
2011-04-07 12:00:00,18.55,18.6,18.53,18.59,126000.0,15.0932,15.1339,15.077,15.1258,126000.0
2011-04-07 12:30:00,18.59,18.64,18.58,18.64,62000.0,15.1258,15.1665,15.1176,15.1665,62000.0
2011-04-07 13:00:00,18.65,18.65,18.56,18.57,138000.0,15.1746,15.1746,15.1014,15.1095,138000.0
2011-04-07 13:30:00,18.57,18.6,18.54,18.57,99600.0,15.1095,15.1339,15.0851,15.1095,99600.0
2011-04-07 14:00:00,18.57,18.59,18.55,18.55,240000.0,15.1095,15.1258,15.0932,15.0932,240000.0
2011-04-07 14:30:00,18.54,18.59,18.54,18.57,76800.0,15.0851,15.1258,15.0851,15.1095,76800.0
2011-04-07 15:00:00,18.57,18.58,18.54,18.55,282400.0,15.1095,15.1176,15.0851,15.0932,282400.0
2011-04-07 15:30:00,18.55,18.58,18.53,18.54,210000.0,15.0932,15.1176,15.077,15.0851,210000.0
2011-04-08 09:30:00,18.61,18.64,18.55,18.57,322000.0,15.1421,15.1665,15.0932,15.1095,322000.0
2011-04-08 10:00:00,18.57,18.59,18.49,18.5,267200.0,15.1095,15.1258,15.0444,15.0526,267200.0
2011-04-08 10:30:00,18.5,18.52,18.47,18.47,320000.0,15.0526,15.0688,15.0281,15.0281,320000.0
2011-04-08 11:00:00,18.46,18.46,18.42,18.42,150400.0,15.02,15.02,14.9875,14.9875,150400.0
2011-04-08 11:30:00,18.42,18.46,18.4,18.42,96400.0,14.9875,15.02,14.9712,14.9875,96400.0
2011-04-08 12:00:00,18.43,18.43,18.4,18.41,49600.0,14.9956,14.9956,14.9712,14.9793,49600.0
2011-04-08 12:30:00,18.41,18.44,18.39,18.39,130400.0,14.9793,15.0037,14.963,14.963,130400.0
2011-04-08 13:00:00,18.39,18.41,18.39,18.41,55200.0,14.963,14.9793,14.963,14.9793,55200.0
2011-04-08 13:30:00,18.41,18.41,18.39,18.39,77200.0,14.9793,14.9793,14.963,14.963,77200.0
2011-04-08 14:00:00,18.39,18.39,18.33,18.34,98800.0,14.963,14.963,14.9142,14.9224,98800.0
2011-04-08 14:30:00,18.34,18.34,18.24,18.24,574000.0,14.9224,14.9224,14.841,14.841,574000.0
2011-04-08 15:00:00,18.24,18.28,18.23,18.26,458400.0,14.841,14.8735,14.8329,14.8573,458400.0
2011-04-08 15:30:00,18.26,18.32,18.25,18.3,1033200.0,14.8573,14.9061,14.8491,14.8898,1033200.0
2011-04-11 09:30:00,18.28,18.37,18.28,18.31,397600.0,14.8735,14.9468,14.8735,14.898,397600.0
2011-04-11 10:00:00,18.31,18.33,18.25,18.25,116800.0,14.898,14.9142,14.8491,14.8491,116800.0
2011-04-11 10:30:00,18.25,18.33,18.24,18.32,105600.0,14.8491,14.9142,14.841,14.9061,105600.0
2011-04-11 11:00:00,18.31,18.35,18.29,18.29,115600.0,14.898,14.9305,14.8817,14.8817,115600.0
2011-04-11 11:30:00,18.29,18.29,18.25,18.25,100400.0,14.8817,14.8817,14.8491,14.8491,100400.0
2011-04-11 12:00:00,18.25,18.26,18.23,18.26,67200.0,14.8491,14.8573,14.8329,14.8573,67200.0
2011-04-11 12:30:00,18.26,18.26,18.2,18.21,59600.0,14.8573,14.8573,14.8085,14.8166,59600.0
2011-04-11 13:00:00,18.2,18.23,18.18,18.22,78400.0,14.8085,14.8329,14.7922,14.8247,78400.0
2011-04-11 13:30:00,18.21,18.23,18.18,18.22,116800.0,14.8166,14.8329,14.7922,14.8247,116800.0
2011-04-11 14:00:00,18.22,18.24,18.21,18.23,234000.0,14.8247,14.841,14.8166,14.8329,234000.0
2011-04-11 14:30:00,18.23,18.23,18.18,18.18,143200.0,14.8329,14.8329,14.7922,14.7922,143200.0
2011-04-11 15:00:00,18.18,18.18,18.12,18.16,115600.0,14.7922,14.7922,14.7434,14.7759,115600.0
2011-04-11 15:30:00,18.15,18.2,18.15,18.2,223600.0,14.7678,14.8085,14.7678,14.8085,223600.0
2011-04-12 09:30:00,18.08,18.17,18.04,18.05,498400.0,14.7108,14.784,14.6783,14.6864,498400.0
2011-04-12 10:00:00,18.07,18.08,18.0,18.06,248800.0,14.7027,14.7108,14.6457,14.6945,248800.0
2011-04-12 10:30:00,18.05,18.06,17.97,17.97,169200.0,14.6864,14.6945,14.6213,14.6213,169200.0
2011-04-12 11:00:00,17.98,18.0,17.97,17.98,427200.0,14.6295,14.6457,14.6213,14.6295,427200.0
2011-04-12 11:30:00,17.99,18.02,17.97,17.97,155600.0,14.6376,14.662,14.6213,14.6213,155600.0
2011-04-12 12:00:00,17.97,18.01,17.97,17.98,683600.0,14.6213,14.6539,14.6213,14.6295,683600.0
2011-04-12 12:30:00,17.99,18.02,17.97,18.01,134000.0,14.6376,14.662,14.6213,14.6539,134000.0
2011-04-12 13:00:00,18.01,18.01,17.98,18.0,62800.0,14.6539,14.6539,14.6295,14.6457,62800.0
2011-04-12 13:30:00,18.0,18.04,17.99,18.02,67600.0,14.6457,14.6783,14.6376,14.662,67600.0
2011-04-12 14:00:00,18.02,18.07,18.02,18.04,180000.0,14.662,14.7027,14.662,14.6783,180000.0
2011-04-12 14:30:00,18.04,18.05,17.99,18.0,194800.0,14.6783,14.6864,14.6376,14.6457,194800.0
2011-04-12 15:00:00,18.0,18.01,17.97,17.97,146000.0,14.6457,14.6539,14.6213,14.6213,146000.0
2011-04-12 15:30:00,17.97,17.98,17.95,17.96,260400.0,14.6213,14.6295,14.605,14.6132,260400.0
2011-04-13 09:30:00,18.06,18.08,17.98,17.98,724800.0,14.6945,14.7108,14.6295,14.6295,724800.0
2011-04-13 10:00:00,17.98,18.0,17.95,17.99,143200.0,14.6295,14.6457,14.605,14.6376,143200.0
2011-04-13 10:30:00,17.99,18.05,17.98,18.01,192800.0,14.6376,14.6864,14.6295,14.6539,192800.0
2011-04-13 11:00:00,18.01,18.02,17.94,17.95,153200.0,14.6539,14.662,14.5969,14.605,153200.0
2011-04-13 11:30:00,17.95,17.96,17.88,17.88,118000.0,14.605,14.6132,14.5481,14.5481,118000.0
2011-04-13 12:00:00,17.89,17.97,17.89,17.92,176000.0,14.5562,14.6213,14.5562,14.5806,176000.0
2011-04-13 12:30:00,17.9,17.9,17.84,17.86,112800.0,14.5644,14.5644,14.5155,14.5318,112800.0
2011-04-13 13:00:00,17.85,17.87,17.84,17.85,38800.0,14.5237,14.54,14.5155,14.5237,38800.0
2011-04-13 13:30:00,17.85,17.87,17.82,17.83,75200.0,14.5237,14.54,14.4993,14.5074,75200.0
2011-04-13 14:00:00,17.84,17.88,17.83,17.87,185600.0,14.5155,14.5481,14.5074,14.54,185600.0
2011-04-13 14:30:00,17.87,17.97,17.86,17.96,165200.0,14.54,14.6213,14.5318,14.6132,165200.0
2011-04-13 15:00:00,17.96,17.99,17.95,17.95,105600.0,14.6132,14.6376,14.605,14.605,105600.0
2011-04-13 15:30:00,17.95,17.96,17.93,17.94,164000.0,14.605,14.6132,14.5888,14.5969,164000.0
2011-04-14 09:30:00,17.78,17.9,17.78,17.89,451600.0,14.4667,14.5644,14.4667,14.5562,451600.0
2011-04-14 10:00:00,17.88,17.93,17.86,17.9,367200.0,14.5481,14.5888,14.5318,14.5644,367200.0
2011-04-14 10:30:00,17.92,17.93,17.89,17.89,354000.0,14.5806,14.5888,14.5562,14.5562,354000.0
2011-04-14 11:00:00,17.89,17.91,17.85,17.87,159200.0,14.5562,14.5725,14.5237,14.54,159200.0
2011-04-14 11:30:00,17.88,17.9,17.84,17.9,127200.0,14.5481,14.5644,14.5155,14.5644,127200.0
2011-04-14 12:00:00,17.89,17.96,17.89,17.96,130400.0,14.5562,14.6132,14.5562,14.6132,130400.0
2011-04-14 12:30:00,17.96,17.99,17.95,17.99,71600.0,14.6132,14.6376,14.605,14.6376,71600.0
2011-04-14 13:00:00,17.98,17.99,17.91,17.94,92800.0,14.6295,14.6376,14.5725,14.5969,92800.0
2011-04-14 13:30:00,17.94,17.94,17.89,17.89,65600.0,14.5969,14.5969,14.5562,14.5562,65600.0
2011-04-14 14:00:00,17.89,17.97,17.89,17.95,81200.0,14.5562,14.6213,14.5562,14.605,81200.0
2011-04-14 14:30:00,17.96,17.99,17.95,17.99,280000.0,14.6132,14.6376,14.605,14.6376,280000.0
2011-04-14 15:00:00,17.99,18.03,17.98,18.03,181600.0,14.6376,14.6701,14.6295,14.6701,181600.0
2011-04-14 15:30:00,18.03,18.05,18.0,18.05,1060800.0,14.6701,14.6864,14.6457,14.6864,1060800.0
2011-04-15 09:30:00,18.04,18.05,17.96,18.02,409600.0,14.6783,14.6864,14.6132,14.662,409600.0
2011-04-15 10:00:00,18.03,18.08,18.01,18.04,147600.0,14.6701,14.7108,14.6539,14.6783,147600.0
2011-04-15 10:30:00,18.04,18.07,17.97,18.06,244800.0,14.6783,14.7027,14.6213,14.6945,244800.0
2011-04-15 11:00:00,18.07,18.13,18.04,18.13,190800.0,14.7027,14.7515,14.6783,14.7515,190800.0
2011-04-15 11:30:00,18.13,18.16,18.12,18.14,261200.0,14.7515,14.7759,14.7434,14.7596,261200.0
2011-04-15 12:00:00,18.14,18.18,18.14,18.17,127600.0,14.7596,14.7922,14.7596,14.784,127600.0
2011-04-15 12:30:00,18.17,18.2,18.16,18.2,97200.0,14.784,14.8085,14.7759,14.8085,97200.0
2011-04-15 13:00:00,18.2,18.21,18.16,18.16,82800.0,14.8085,14.8166,14.7759,14.7759,82800.0
2011-04-15 13:30:00,18.16,18.17,18.15,18.17,43600.0,14.7759,14.784,14.7678,14.784,43600.0
2011-04-15 14:00:00,18.16,18.2,18.16,18.19,124800.0,14.7759,14.8085,14.7759,14.8003,124800.0
2011-04-15 14:30:00,18.19,18.21,18.18,18.2,110400.0,14.8003,14.8166,14.7922,14.8085,110400.0
2011-04-15 15:00:00,18.2,18.2,18.15,18.18,515200.0,14.8085,14.8085,14.7678,14.7922,515200.0
2011-04-15 15:30:00,18.17,18.23,18.17,18.23,486400.0,14.784,14.8329,14.784,14.8329,486400.0
2011-04-18 09:30:00,17.93,18.01,17.87,17.91,872800.0,14.5888,14.6539,14.54,14.5725,872800.0
2011-04-18 10:00:00,17.91,17.97,17.85,17.92,266800.0,14.5725,14.6213,14.5237,14.5806,266800.0
2011-04-18 10:30:00,17.91,17.95,17.85,17.88,180800.0,14.5725,14.605,14.5237,14.5481,180800.0
2011-04-18 11:00:00,17.87,17.91,17.84,17.91,137200.0,14.54,14.5725,14.5155,14.5725,137200.0
2011-04-18 11:30:00,17.91,17.91,17.88,17.89,282400.0,14.5725,14.5725,14.5481,14.5562,282400.0
2011-04-18 12:00:00,17.89,17.9,17.85,17.87,144800.0,14.5562,14.5644,14.5237,14.54,144800.0
2011-04-18 12:30:00,17.86,17.87,17.84,17.85,123600.0,14.5318,14.54,14.5155,14.5237,123600.0
2011-04-18 13:00:00,17.85,17.85,17.81,17.82,85600.0,14.5237,14.5237,14.4911,14.4993,85600.0
2011-04-18 13:30:00,17.83,17.88,17.82,17.88,113600.0,14.5074,14.5481,14.4993,14.5481,113600.0
2011-04-18 14:00:00,17.87,17.89,17.85,17.88,122000.0,14.54,14.5562,14.5237,14.5481,122000.0
2011-04-18 14:30:00,17.88,17.93,17.87,17.91,847200.0,14.5481,14.5888,14.54,14.5725,847200.0
2011-04-18 15:00:00,17.91,17.96,17.88,17.93,485200.0,14.5725,14.6132,14.5481,14.5888,485200.0
2011-04-18 15:30:00,17.93,17.95,17.87,17.95,1088800.0,14.5888,14.605,14.54,14.605,1088800.0
2011-04-19 09:30:00,18.02,18.08,17.97,17.99,396400.0,14.662,14.7108,14.6213,14.6376,396400.0
2011-04-19 10:00:00,17.99,18.0,17.96,17.98,327600.0,14.6376,14.6457,14.6132,14.6295,327600.0
2011-04-19 10:30:00,17.98,17.98,17.91,17.92,177600.0,14.6295,14.6295,14.5725,14.5806,177600.0
2011-04-19 11:00:00,17.92,17.92,17.86,17.87,186800.0,14.5806,14.5806,14.5318,14.54,186800.0
2011-04-19 11:30:00,17.86,17.9,17.86,17.89,135200.0,14.5318,14.5644,14.5318,14.5562,135200.0
2011-04-19 12:00:00,17.89,17.9,17.86,17.86,210000.0,14.5562,14.5644,14.5318,14.5318,210000.0
2011-04-19 12:30:00,17.86,17.89,17.85,17.88,128000.0,14.5318,14.5562,14.5237,14.5481,128000.0
2011-04-19 13:00:00,17.88,17.92,17.88,17.92,170400.0,14.5481,14.5806,14.5481,14.5806,170400.0
2011-04-19 13:30:00,17.92,17.95,17.91,17.94,232400.0,14.5806,14.605,14.5725,14.5969,232400.0
2011-04-19 14:00:00,17.94,17.94,17.92,17.92,120400.0,14.5969,14.5969,14.5806,14.5806,120400.0
2011-04-19 14:30:00,17.92,17.95,17.91,17.93,148000.0,14.5806,14.605,14.5725,14.5888,148000.0
2011-04-19 15:00:00,17.93,17.97,17.93,17.95,245600.0,14.5888,14.6213,14.5888,14.605,245600.0
2011-04-19 15:30:00,17.95,17.97,17.93,17.95,333600.0,14.605,14.6213,14.5888,14.605,333600.0
2011-04-20 09:30:00,18.26,18.27,18.18,18.19,308400.0,14.8573,14.8654,14.7922,14.8003,308400.0
2011-04-20 10:00:00,18.2,18.3,18.19,18.28,251600.0,14.8085,14.8898,14.8003,14.8735,251600.0
2011-04-20 10:30:00,18.28,18.31,18.28,18.29,99600.0,14.8735,14.898,14.8735,14.8817,99600.0
2011-04-20 11:00:00,18.29,18.3,18.25,18.27,189600.0,14.8817,14.8898,14.8491,14.8654,189600.0
2011-04-20 11:30:00,18.27,18.29,18.27,18.28,88400.0,14.8654,14.8817,14.8654,14.8735,88400.0
2011-04-20 12:00:00,18.28,18.28,18.24,18.24,92000.0,14.8735,14.8735,14.841,14.841,92000.0
2011-04-20 12:30:00,18.24,18.25,18.23,18.23,154000.0,14.841,14.8491,14.8329,14.8329,154000.0
2011-04-20 13:00:00,18.23,18.24,18.18,18.2,182800.0,14.8329,14.841,14.7922,14.8085,182800.0
2011-04-20 13:30:00,18.21,18.23,18.18,18.22,102400.0,14.8166,14.8329,14.7922,14.8247,102400.0
2011-04-20 14:00:00,18.22,18.24,18.2,18.23,92000.0,14.8247,14.841,14.8085,14.8329,92000.0
2011-04-20 14:30:00,18.23,18.25,18.23,18.24,70000.0,14.8329,14.8491,14.8329,14.841,70000.0
2011-04-20 15:00:00,18.24,18.27,18.22,18.26,134000.0,14.841,14.8654,14.8247,14.8573,134000.0
2011-04-20 15:30:00,18.27,18.31,18.25,18.31,753200.0,14.8654,14.898,14.8491,14.898,753200.0
2011-04-21 09:30:00,18.43,18.43,18.33,18.37,327200.0,14.9956,14.9956,14.9142,14.9468,327200.0
2011-04-21 10:00:00,18.36,18.37,18.3,18.34,276000.0,14.9386,14.9468,14.8898,14.9224,276000.0
2011-04-21 10:30:00,18.34,18.37,18.32,18.36,176000.0,14.9224,14.9468,14.9061,14.9386,176000.0
2011-04-21 11:00:00,18.36,18.38,18.36,18.38,121600.0,14.9386,14.9549,14.9386,14.9549,121600.0
2011-04-21 11:30:00,18.38,18.39,18.35,18.36,211600.0,14.9549,14.963,14.9305,14.9386,211600.0
2011-04-21 12:00:00,18.36,18.38,18.36,18.38,226800.0,14.9386,14.9549,14.9386,14.9549,226800.0
2011-04-21 12:30:00,18.37,18.39,18.36,18.38,106800.0,14.9468,14.963,14.9386,14.9549,106800.0
2011-04-21 13:00:00,18.39,18.39,18.37,18.38,75200.0,14.963,14.963,14.9468,14.9549,75200.0
2011-04-21 13:30:00,18.38,18.39,18.36,18.38,87600.0,14.9549,14.963,14.9386,14.9549,87600.0
2011-04-21 14:00:00,18.38,18.39,18.37,18.39,80400.0,14.9549,14.963,14.9468,14.963,80400.0
2011-04-21 14:30:00,18.39,18.4,18.39,18.39,74400.0,14.963,14.9712,14.963,14.963,74400.0
2011-04-21 15:00:00,18.38,18.4,18.38,18.39,596800.0,14.9549,14.9712,14.9549,14.963,596800.0
2011-04-21 15:30:00,18.4,18.44,18.4,18.43,445600.0,14.9712,15.0037,14.9712,14.9956,445600.0
2011-04-25 09:30:00,18.43,18.44,18.37,18.43,269200.0,14.9956,15.0037,14.9468,14.9956,269200.0
2011-04-25 10:00:00,18.44,18.45,18.39,18.41,205200.0,15.0037,15.0119,14.963,14.9793,205200.0
2011-04-25 10:30:00,18.4,18.41,18.34,18.34,190800.0,14.9712,14.9793,14.9224,14.9224,190800.0
2011-04-25 11:00:00,18.34,18.34,18.29,18.32,166800.0,14.9224,14.9224,14.8817,14.9061,166800.0
2011-04-25 11:30:00,18.32,18.36,18.32,18.35,100400.0,14.9061,14.9386,14.9061,14.9305,100400.0
2011-04-25 12:00:00,18.35,18.36,18.34,18.35,53600.0,14.9305,14.9386,14.9224,14.9305,53600.0
2011-04-25 12:30:00,18.35,18.36,18.33,18.35,50800.0,14.9305,14.9386,14.9142,14.9305,50800.0
2011-04-25 13:00:00,18.35,18.36,18.35,18.35,59600.0,14.9305,14.9386,14.9305,14.9305,59600.0
2011-04-25 13:30:00,18.35,18.37,18.35,18.37,33600.0,14.9305,14.9468,14.9305,14.9468,33600.0
2011-04-25 14:00:00,18.37,18.39,18.36,18.37,75600.0,14.9468,14.963,14.9386,14.9468,75600.0
2011-04-25 14:30:00,18.37,18.38,18.37,18.37,63600.0,14.9468,14.9549,14.9468,14.9468,63600.0
2011-04-25 15:00:00,18.37,18.37,18.35,18.36,82800.0,14.9468,14.9468,14.9305,14.9386,82800.0
2011-04-25 15:30:00,18.36,18.39,18.36,18.39,195600.0,14.9386,14.963,14.9386,14.963,195600.0
2011-04-26 09:30:00,18.45,18.5,18.41,18.48,531200.0,15.0119,15.0526,14.9793,15.0363,531200.0
2011-04-26 10:00:00,18.48,18.53,18.47,18.52,412400.0,15.0363,15.077,15.0281,15.0688,412400.0
2011-04-26 10:30:00,18.52,18.61,18.52,18.61,503200.0,15.0688,15.1421,15.0688,15.1421,503200.0
2011-04-26 11:00:00,18.61,18.65,18.61,18.64,576800.0,15.1421,15.1746,15.1421,15.1665,576800.0
2011-04-26 11:30:00,18.64,18.68,18.64,18.68,278800.0,15.1665,15.199,15.1665,15.199,278800.0
2011-04-26 12:00:00,18.68,18.7,18.66,18.67,119200.0,15.199,15.2153,15.1827,15.1909,119200.0
2011-04-26 12:30:00,18.67,18.68,18.64,18.66,229200.0,15.1909,15.199,15.1665,15.1827,229200.0
2011-04-26 13:00:00,18.66,18.67,18.64,18.66,127200.0,15.1827,15.1909,15.1665,15.1827,127200.0
2011-04-26 13:30:00,18.66,18.68,18.64,18.67,176400.0,15.1827,15.199,15.1665,15.1909,176400.0
2011-04-26 14:00:00,18.67,18.68,18.66,18.68,76800.0,15.1909,15.199,15.1827,15.199,76800.0
2011-04-26 14:30:00,18.68,18.68,18.64,18.65,126000.0,15.199,15.199,15.1665,15.1746,126000.0
2011-04-26 15:00:00,18.65,18.66,18.63,18.64,157200.0,15.1746,15.1827,15.1583,15.1665,157200.0
2011-04-26 15:30:00,18.64,18.65,18.6,18.6,477600.0,15.1665,15.1746,15.1339,15.1339,477600.0
2011-04-27 09:30:00,18.63,18.68,18.61,18.66,291200.0,15.1583,15.199,15.1421,15.1827,291200.0
2011-04-27 10:00:00,18.66,18.66,18.6,18.62,273600.0,15.1827,15.1827,15.1339,15.1502,273600.0
2011-04-27 10:30:00,18.61,18.65,18.6,18.63,152400.0,15.1421,15.1746,15.1339,15.1583,152400.0
2011-04-27 11:00:00,18.63,18.64,18.61,18.63,89200.0,15.1583,15.1665,15.1421,15.1583,89200.0
2011-04-27 11:30:00,18.63,18.66,18.62,18.66,92800.0,15.1583,15.1827,15.1502,15.1827,92800.0
2011-04-27 12:00:00,18.66,18.66,18.64,18.65,50000.0,15.1827,15.1827,15.1665,15.1746,50000.0
2011-04-27 12:30:00,18.65,18.69,18.63,18.68,264000.0,15.1746,15.2071,15.1583,15.199,264000.0
2011-04-27 13:00:00,18.68,18.72,18.68,18.69,393600.0,15.199,15.2316,15.199,15.2071,393600.0
2011-04-27 13:30:00,18.69,18.71,18.68,18.71,137200.0,15.2071,15.2234,15.199,15.2234,137200.0
2011-04-27 14:00:00,18.72,18.73,18.67,18.67,202000.0,15.2316,15.2397,15.1909,15.1909,202000.0
2011-04-27 14:30:00,18.67,18.74,18.67,18.74,347200.0,15.1909,15.2478,15.1909,15.2478,347200.0
2011-04-27 15:00:00,18.74,18.76,18.73,18.75,388000.0,15.2478,15.2641,15.2397,15.256,388000.0
2011-04-27 15:30:00,18.75,18.8,18.75,18.79,1260400.0,15.256,15.2966,15.256,15.2885,1260400.0
2011-04-28 09:30:00,18.74,18.8,18.73,18.78,231200.0,15.2478,15.2966,15.2397,15.2804,231200.0
2011-04-28 10:00:00,18.78,18.8,18.75,18.77,156800.0,15.2804,15.2966,15.256,15.2722,156800.0
2011-04-28 10:30:00,18.77,18.8,18.75,18.79,244000.0,15.2722,15.2966,15.256,15.2885,244000.0
2011-04-28 11:00:00,18.79,18.81,18.78,18.79,324800.0,15.2885,15.3048,15.2804,15.2885,324800.0
2011-04-28 11:30:00,18.79,18.8,18.75,18.77,255600.0,15.2885,15.2966,15.256,15.2722,255600.0
2011-04-28 12:00:00,18.77,18.8,18.75,18.79,258400.0,15.2722,15.2966,15.256,15.2885,258400.0
2011-04-28 12:30:00,18.79,18.79,18.77,18.78,167600.0,15.2885,15.2885,15.2722,15.2804,167600.0
2011-04-28 13:00:00,18.78,18.79,18.73,18.76,292400.0,15.2804,15.2885,15.2397,15.2641,292400.0
2011-04-28 13:30:00,18.76,18.77,18.73,18.77,214800.0,15.2641,15.2722,15.2397,15.2722,214800.0
2011-04-28 14:00:00,18.76,18.78,18.75,18.78,112000.0,15.2641,15.2804,15.256,15.2804,112000.0
2011-04-28 14:30:00,18.77,18.8,18.77,18.79,136800.0,15.2722,15.2966,15.2722,15.2885,136800.0
2011-04-28 15:00:00,18.79,18.82,18.78,18.82,162800.0,15.2885,15.3129,15.2804,15.3129,162800.0
2011-04-28 15:30:00,18.82,18.92,18.81,18.85,992400.0,15.3129,15.3943,15.3048,15.3373,992400.0
2011-04-29 09:30:00,18.86,18.92,18.83,18.83,374000.0,15.3455,15.3943,15.3211,15.3211,374000.0
2011-04-29 10:00:00,18.83,18.85,18.81,18.84,148400.0,15.3211,15.3373,15.3048,15.3292,148400.0
2011-04-29 10:30:00,18.84,18.86,18.83,18.85,96800.0,15.3292,15.3455,15.3211,15.3373,96800.0
2011-04-29 11:00:00,18.86,18.87,18.85,18.86,205200.0,15.3455,15.3536,15.3373,15.3455,205200.0
2011-04-29 11:30:00,18.86,18.93,18.86,18.92,851200.0,15.3455,15.4024,15.3455,15.3943,851200.0
2011-04-29 12:00:00,18.91,18.95,18.91,18.93,366000.0,15.3861,15.4187,15.3861,15.4024,366000.0
2011-04-29 12:30:00,18.93,18.94,18.91,18.92,238800.0,15.4024,15.4106,15.3861,15.3943,238800.0
2011-04-29 13:00:00,18.92,18.93,18.92,18.93,63600.0,15.3943,15.4024,15.3943,15.4024,63600.0
2011-04-29 13:30:00,18.92,18.93,18.91,18.91,111600.0,15.3943,15.4024,15.3861,15.3861,111600.0
2011-04-29 14:00:00,18.91,18.92,18.9,18.91,116800.0,15.3861,15.3943,15.378,15.3861,116800.0
2011-04-29 14:30:00,18.91,18.93,18.9,18.9,120000.0,15.3861,15.4024,15.378,15.378,120000.0
2011-04-29 15:00:00,18.89,18.9,18.87,18.88,130800.0,15.3699,15.378,15.3536,15.3617,130800.0
2011-04-29 15:30:00,18.88,18.92,18.87,18.87,370000.0,15.3617,15.3943,15.3536,15.3536,370000.0
2011-05-02 09:30:00,18.95,18.95,18.87,18.87,274000.0,15.4187,15.4187,15.3536,15.3536,274000.0
2011-05-02 10:00:00,18.88,18.92,18.84,18.92,303200.0,15.3617,15.3943,15.3292,15.3943,303200.0
2011-05-02 10:30:00,18.92,18.93,18.89,18.9,331600.0,15.3943,15.4024,15.3699,15.378,331600.0
2011-05-02 11:00:00,18.9,18.91,18.82,18.84,298000.0,15.378,15.3861,15.3129,15.3292,298000.0
2011-05-02 11:30:00,18.83,18.83,18.78,18.79,201200.0,15.3211,15.3211,15.2804,15.2885,201200.0
2011-05-02 12:00:00,18.79,18.79,18.71,18.71,277600.0,15.2885,15.2885,15.2234,15.2234,277600.0
2011-05-02 12:30:00,18.71,18.74,18.69,18.72,194400.0,15.2234,15.2478,15.2071,15.2316,194400.0
2011-05-02 13:00:00,18.72,18.78,18.72,18.77,355600.0,15.2316,15.2804,15.2316,15.2722,355600.0
2011-05-02 13:30:00,18.77,18.79,18.76,18.77,128800.0,15.2722,15.2885,15.2641,15.2722,128800.0
2011-05-02 14:00:00,18.77,18.79,18.75,18.75,128800.0,15.2722,15.2885,15.256,15.256,128800.0
2011-05-02 14:30:00,18.75,18.77,18.73,18.73,178800.0,15.256,15.2722,15.2397,15.2397,178800.0
2011-05-02 15:00:00,18.73,18.76,18.72,18.72,241200.0,15.2397,15.2641,15.2316,15.2316,241200.0
2011-05-02 15:30:00,18.72,18.74,18.68,18.71,1439200.0,15.2316,15.2478,15.199,15.2234,1439200.0
2011-05-03 09:30:00,18.67,18.69,18.58,18.68,614000.0,15.1909,15.2071,15.1176,15.199,614000.0
2011-05-03 10:00:00,18.68,18.72,18.59,18.6,812800.0,15.199,15.2316,15.1258,15.1339,812800.0
2011-05-03 10:30:00,18.6,18.61,18.5,18.53,562800.0,15.1339,15.1421,15.0526,15.077,562800.0
2011-05-03 11:00:00,18.53,18.59,18.52,18.55,521600.0,15.077,15.1258,15.0688,15.0932,521600.0
2011-05-03 11:30:00,18.55,18.56,18.51,18.53,535200.0,15.0932,15.1014,15.0607,15.077,535200.0
2011-05-03 12:00:00,18.53,18.54,18.51,18.51,129200.0,15.077,15.0851,15.0607,15.0607,129200.0
2011-05-03 12:30:00,18.51,18.53,18.49,18.49,753600.0,15.0607,15.077,15.0444,15.0444,753600.0
2011-05-03 13:00:00,18.5,18.53,18.43,18.43,283600.0,15.0526,15.077,14.9956,14.9956,283600.0
2011-05-03 13:30:00,18.43,18.45,18.41,18.44,124000.0,14.9956,15.0119,14.9793,15.0037,124000.0
2011-05-03 14:00:00,18.44,18.45,18.37,18.42,178400.0,15.0037,15.0119,14.9468,14.9875,178400.0
2011-05-03 14:30:00,18.43,18.43,18.38,18.4,91200.0,14.9956,14.9956,14.9549,14.9712,91200.0
2011-05-03 15:00:00,18.4,18.47,18.4,18.46,144400.0,14.9712,15.0281,14.9712,15.02,144400.0
2011-05-03 15:30:00,18.46,18.52,18.45,18.5,681600.0,15.02,15.0688,15.0119,15.0526,681600.0
2011-05-04 09:30:00,18.52,18.53,18.44,18.46,373200.0,15.0688,15.077,15.0037,15.02,373200.0
2011-05-04 10:00:00,18.45,18.46,18.35,18.37,492800.0,15.0119,15.02,14.9305,14.9468,492800.0
2011-05-04 10:30:00,18.37,18.39,18.25,18.31,375600.0,14.9468,14.963,14.8491,14.898,375600.0
2011-05-04 11:00:00,18.31,18.34,18.25,18.28,170800.0,14.898,14.9224,14.8491,14.8735,170800.0
2011-05-04 11:30:00,18.28,18.3,18.25,18.29,80000.0,14.8735,14.8898,14.8491,14.8817,80000.0
2011-05-04 12:00:00,18.3,18.32,18.21,18.21,109200.0,14.8898,14.9061,14.8166,14.8166,109200.0
2011-05-04 12:30:00,18.22,18.26,18.2,18.25,98400.0,14.8247,14.8573,14.8085,14.8491,98400.0
2011-05-04 13:00:00,18.25,18.3,18.25,18.29,79200.0,14.8491,14.8898,14.8491,14.8817,79200.0
2011-05-04 13:30:00,18.29,18.38,18.29,18.36,199600.0,14.8817,14.9549,14.8817,14.9386,199600.0
2011-05-04 14:00:00,18.36,18.4,18.31,18.4,170400.0,14.9386,14.9712,14.898,14.9712,170400.0
2011-05-04 14:30:00,18.4,18.43,18.37,18.38,239600.0,14.9712,14.9956,14.9468,14.9549,239600.0
2011-05-04 15:00:00,18.38,18.38,18.32,18.36,189600.0,14.9549,14.9549,14.9061,14.9386,189600.0
2011-05-04 15:30:00,18.36,18.37,18.29,18.31,539600.0,14.9386,14.9468,14.8817,14.898,539600.0
2011-05-05 09:30:00,18.15,18.23,18.12,18.2,580000.0,14.7678,14.8329,14.7434,14.8085,580000.0
2011-05-05 10:00:00,18.21,18.3,18.19,18.21,394000.0,14.8166,14.8898,14.8003,14.8166,394000.0
2011-05-05 10:30:00,18.21,18.28,18.19,18.27,326000.0,14.8166,14.8735,14.8003,14.8654,326000.0
2011-05-05 11:00:00,18.27,18.3,18.21,18.29,288000.0,14.8654,14.8898,14.8166,14.8817,288000.0
2011-05-05 11:30:00,18.29,18.42,18.29,18.4,448800.0,14.8817,14.9875,14.8817,14.9712,448800.0
2011-05-05 12:00:00,18.41,18.49,18.41,18.46,297600.0,14.9793,15.0444,14.9793,15.02,297600.0
2011-05-05 12:30:00,18.45,18.45,18.33,18.35,234800.0,15.0119,15.0119,14.9142,14.9305,234800.0
2011-05-05 13:00:00,18.35,18.4,18.33,18.39,1574000.0,14.9305,14.9712,14.9142,14.963,1574000.0
2011-05-05 13:30:00,18.4,18.4,18.34,18.39,76000.0,14.9712,14.9712,14.9224,14.963,76000.0
2011-05-05 14:00:00,18.39,18.43,18.35,18.43,109600.0,14.963,14.9956,14.9305,14.9956,109600.0
2011-05-05 14:30:00,18.43,18.47,18.37,18.37,183200.0,14.9956,15.0281,14.9468,14.9468,183200.0
2011-05-05 15:00:00,18.37,18.38,18.15,18.15,1593200.0,14.9468,14.9549,14.7678,14.7678,1593200.0
2011-05-05 15:30:00,18.15,18.27,18.14,18.22,1104800.0,14.7678,14.8654,14.7596,14.8247,1104800.0
2011-05-06 09:30:00,18.4,18.5,18.36,18.41,672800.0,14.9712,15.0526,14.9386,14.9793,672800.0
2011-05-06 10:00:00,18.42,18.43,18.36,18.41,303200.0,14.9875,14.9956,14.9386,14.9793,303200.0
2011-05-06 10:30:00,18.41,18.48,18.4,18.43,336800.0,14.9793,15.0363,14.9712,14.9956,336800.0
2011-05-06 11:00:00,18.43,18.53,18.43,18.51,370800.0,14.9956,15.077,14.9956,15.0607,370800.0
2011-05-06 11:30:00,18.51,18.54,18.46,18.5,144400.0,15.0607,15.0851,15.02,15.0526,144400.0
2011-05-06 12:00:00,18.49,18.5,18.39,18.42,246400.0,15.0444,15.0526,14.963,14.9875,246400.0
2011-05-06 12:30:00,18.42,18.45,18.35,18.4,467200.0,14.9875,15.0119,14.9305,14.9712,467200.0
2011-05-06 13:00:00,18.4,18.44,18.33,18.35,223600.0,14.9712,15.0037,14.9142,14.9305,223600.0
2011-05-06 13:30:00,18.35,18.39,18.34,18.34,149200.0,14.9305,14.963,14.9224,14.9224,149200.0
2011-05-06 14:00:00,18.34,18.38,18.29,18.3,143200.0,14.9224,14.9549,14.8817,14.8898,143200.0
2011-05-06 14:30:00,18.3,18.31,18.23,18.28,311200.0,14.8898,14.898,14.8329,14.8735,311200.0
2011-05-06 15:00:00,18.28,18.33,18.27,18.3,217200.0,14.8735,14.9142,14.8654,14.8898,217200.0
2011-05-06 15:30:00,18.3,18.37,18.29,18.3,840800.0,14.8898,14.9468,14.8817,14.8898,840800.0
2011-05-09 09:30:00,18.27,18.32,18.25,18.28,428000.0,14.8654,14.9061,14.8491,14.8735,428000.0
2011-05-09 10:00:00,18.28,18.36,18.27,18.31,260000.0,14.8735,14.9386,14.8654,14.898,260000.0
2011-05-09 10:30:00,18.31,18.38,18.29,18.36,428800.0,14.898,14.9549,14.8817,14.9386,428800.0
2011-05-09 11:00:00,18.36,18.4,18.36,18.38,91600.0,14.9386,14.9712,14.9386,14.9549,91600.0
2011-05-09 11:30:00,18.38,18.41,18.34,18.41,146400.0,14.9549,14.9793,14.9224,14.9793,146400.0
2011-05-09 12:00:00,18.41,18.49,18.4,18.45,226800.0,14.9793,15.0444,14.9712,15.0119,226800.0
2011-05-09 12:30:00,18.45,18.49,18.44,18.45,80800.0,15.0119,15.0444,15.0037,15.0119,80800.0
2011-05-09 13:00:00,18.44,18.47,18.44,18.46,72400.0,15.0037,15.0281,15.0037,15.02,72400.0
2011-05-09 13:30:00,18.46,18.49,18.46,18.48,54800.0,15.02,15.0444,15.02,15.0363,54800.0
2011-05-09 14:00:00,18.48,18.49,18.46,18.48,112000.0,15.0363,15.0444,15.02,15.0363,112000.0
2011-05-09 14:30:00,18.48,18.51,18.45,18.45,140400.0,15.0363,15.0607,15.0119,15.0119,140400.0
2011-05-09 15:00:00,18.46,18.48,18.45,18.45,98000.0,15.02,15.0363,15.0119,15.0119,98000.0
2011-05-09 15:30:00,18.45,18.5,18.44,18.48,418000.0,15.0119,15.0526,15.0037,15.0363,418000.0
2011-05-10 09:30:00,18.61,18.69,18.58,18.68,565200.0,15.1421,15.2071,15.1176,15.199,565200.0
2011-05-10 10:00:00,18.68,18.72,18.64,18.69,571200.0,15.199,15.2316,15.1665,15.2071,571200.0
2011-05-10 10:30:00,18.7,18.72,18.68,18.72,271200.0,15.2153,15.2316,15.199,15.2316,271200.0
2011-05-10 11:00:00,18.72,18.74,18.68,18.69,376800.0,15.2316,15.2478,15.199,15.2071,376800.0
2011-05-10 11:30:00,18.69,18.75,18.68,18.73,243200.0,15.2071,15.256,15.199,15.2397,243200.0
2011-05-10 12:00:00,18.72,18.75,18.72,18.73,266400.0,15.2316,15.256,15.2316,15.2397,266400.0
2011-05-10 12:30:00,18.73,18.74,18.72,18.73,273600.0,15.2397,15.2478,15.2316,15.2397,273600.0
2011-05-10 13:00:00,18.74,18.74,18.71,18.73,153600.0,15.2478,15.2478,15.2234,15.2397,153600.0
2011-05-10 13:30:00,18.73,18.73,18.7,18.72,308800.0,15.2397,15.2397,15.2153,15.2316,308800.0
2011-05-10 14:00:00,18.71,18.72,18.7,18.72,112000.0,15.2234,15.2316,15.2153,15.2316,112000.0
2011-05-10 14:30:00,18.71,18.76,18.71,18.76,217200.0,15.2234,15.2641,15.2234,15.2641,217200.0
2011-05-10 15:00:00,18.76,18.8,18.75,18.79,530800.0,15.2641,15.2966,15.256,15.2885,530800.0
2011-05-10 15:30:00,18.78,18.8,18.77,18.8,530800.0,15.2804,15.2966,15.2722,15.2966,530800.0
2011-05-11 09:30:00,18.75,18.77,18.68,18.72,444800.0,15.256,15.2722,15.199,15.2316,444800.0
2011-05-11 10:00:00,18.72,18.72,18.66,18.68,306800.0,15.2316,15.2316,15.1827,15.199,306800.0
2011-05-11 10:30:00,18.67,18.67,18.61,18.63,364400.0,15.1909,15.1909,15.1421,15.1583,364400.0
2011-05-11 11:00:00,18.63,18.67,18.63,18.66,156400.0,15.1583,15.1909,15.1583,15.1827,156400.0
2011-05-11 11:30:00,18.66,18.67,18.57,18.58,225600.0,15.1827,15.1909,15.1095,15.1176,225600.0
2011-05-11 12:00:00,18.58,18.58,18.43,18.5,432000.0,15.1176,15.1176,14.9956,15.0526,432000.0
2011-05-11 12:30:00,18.49,18.53,18.48,18.52,304800.0,15.0444,15.077,15.0363,15.0688,304800.0
2011-05-11 13:00:00,18.52,18.53,18.47,18.47,252000.0,15.0688,15.077,15.0281,15.0281,252000.0
2011-05-11 13:30:00,18.47,18.49,18.42,18.46,455200.0,15.0281,15.0444,14.9875,15.02,455200.0
2011-05-11 14:00:00,18.46,18.48,18.44,18.47,308800.0,15.02,15.0363,15.0037,15.0281,308800.0
2011-05-11 14:30:00,18.46,18.52,18.46,18.49,212400.0,15.02,15.0688,15.02,15.0444,212400.0
2011-05-11 15:00:00,18.48,18.55,18.48,18.54,314400.0,15.0363,15.0932,15.0363,15.0851,314400.0
2011-05-11 15:30:00,18.54,18.55,18.5,18.51,1099600.0,15.0851,15.0932,15.0526,15.0607,1099600.0
2011-05-12 09:30:00,18.39,18.44,18.32,18.4,388800.0,14.963,15.0037,14.9061,14.9712,388800.0
2011-05-12 10:00:00,18.41,18.54,18.35,18.49,228400.0,14.9793,15.0851,14.9305,15.0444,228400.0
2011-05-12 10:30:00,18.5,18.51,18.41,18.44,243200.0,15.0526,15.0607,14.9793,15.0037,243200.0
2011-05-12 11:00:00,18.44,18.58,18.42,18.57,273200.0,15.0037,15.1176,14.9875,15.1095,273200.0
2011-05-12 11:30:00,18.57,18.65,18.57,18.6,384800.0,15.1095,15.1746,15.1095,15.1339,384800.0
2011-05-12 12:00:00,18.59,18.64,18.59,18.64,291600.0,15.1258,15.1665,15.1258,15.1665,291600.0
2011-05-12 12:30:00,18.65,18.65,18.57,18.63,203600.0,15.1746,15.1746,15.1095,15.1583,203600.0
2011-05-12 13:00:00,18.64,18.72,18.64,18.71,421200.0,15.1665,15.2316,15.1665,15.2234,421200.0
2011-05-12 13:30:00,18.71,18.71,18.66,18.68,246000.0,15.2234,15.2234,15.1827,15.199,246000.0
2011-05-12 14:00:00,18.68,18.71,18.64,18.66,1369600.0,15.199,15.2234,15.1665,15.1827,1369600.0
2011-05-12 14:30:00,18.66,18.7,18.62,18.63,538400.0,15.1827,15.2153,15.1502,15.1583,538400.0
2011-05-12 15:00:00,18.63,18.69,18.61,18.66,671600.0,15.1583,15.2071,15.1421,15.1827,671600.0
2011-05-12 15:30:00,18.66,18.69,18.64,18.67,949200.0,15.1827,15.2071,15.1665,15.1909,949200.0
2011-05-13 09:30:00,18.68,18.73,18.6,18.64,382800.0,15.199,15.2397,15.1339,15.1665,382800.0
2011-05-13 10:00:00,18.64,18.65,18.53,18.62,426400.0,15.1665,15.1746,15.077,15.1502,426400.0
2011-05-13 10:30:00,18.6,18.71,18.6,18.65,182000.0,15.1339,15.2234,15.1339,15.1746,182000.0
2011-05-13 11:00:00,18.65,18.65,18.5,18.52,442000.0,15.1746,15.1746,15.0526,15.0688,442000.0
2011-05-13 11:30:00,18.5,18.55,18.47,18.48,192800.0,15.0526,15.0932,15.0281,15.0363,192800.0
2011-05-13 12:00:00,18.48,18.5,18.38,18.41,416800.0,15.0363,15.0526,14.9549,14.9793,416800.0
2011-05-13 12:30:00,18.43,18.48,18.42,18.44,122000.0,14.9956,15.0363,14.9875,15.0037,122000.0
2011-05-13 13:00:00,18.44,18.46,18.42,18.42,74400.0,15.0037,15.02,14.9875,14.9875,74400.0
2011-05-13 13:30:00,18.43,18.43,18.4,18.42,102800.0,14.9956,14.9956,14.9712,14.9875,102800.0
2011-05-13 14:00:00,18.41,18.49,18.41,18.48,186000.0,14.9793,15.0444,14.9793,15.0363,186000.0
2011-05-13 14:30:00,18.48,18.5,18.44,18.44,332800.0,15.0363,15.0526,15.0037,15.0037,332800.0
2011-05-13 15:00:00,18.45,18.47,18.43,18.43,245600.0,15.0119,15.0281,14.9956,14.9956,245600.0
2011-05-13 15:30:00,18.43,18.46,18.43,18.44,680000.0,14.9956,15.02,14.9956,15.0037,680000.0
2011-05-16 09:30:00,18.33,18.36,18.27,18.3,854400.0,14.9142,14.9386,14.8654,14.8898,854400.0
2011-05-16 10:00:00,18.31,18.37,18.3,18.34,410400.0,14.898,14.9468,14.8898,14.9224,410400.0
2011-05-16 10:30:00,18.34,18.43,18.34,18.43,122400.0,14.9224,14.9956,14.9224,14.9956,122400.0
2011-05-16 11:00:00,18.43,18.5,18.43,18.44,282800.0,14.9956,15.0526,14.9956,15.0037,282800.0
2011-05-16 11:30:00,18.43,18.43,18.34,18.36,224000.0,14.9956,14.9956,14.9224,14.9386,224000.0
2011-05-16 12:00:00,18.36,18.37,18.32,18.36,120000.0,14.9386,14.9468,14.9061,14.9386,120000.0
2011-05-16 12:30:00,18.36,18.39,18.29,18.3,167600.0,14.9386,14.963,14.8817,14.8898,167600.0
2011-05-16 13:00:00,18.29,18.31,18.25,18.31,144400.0,14.8817,14.898,14.8491,14.898,144400.0
2011-05-16 13:30:00,18.31,18.36,18.31,18.34,85200.0,14.898,14.9386,14.898,14.9224,85200.0
2011-05-16 14:00:00,18.33,18.37,18.28,18.28,135600.0,14.9142,14.9468,14.8735,14.8735,135600.0
2011-05-16 14:30:00,18.29,18.31,18.25,18.26,402800.0,14.8817,14.898,14.8491,14.8573,402800.0
2011-05-16 15:00:00,18.27,18.3,18.24,18.25,436800.0,14.8654,14.8898,14.841,14.8491,436800.0
2011-05-16 15:30:00,18.24,18.27,18.18,18.2,755200.0,14.841,14.8654,14.7922,14.8085,755200.0
2011-05-17 09:30:00,18.07,18.16,18.03,18.14,469600.0,14.7027,14.7759,14.6701,14.7596,469600.0
2011-05-17 10:00:00,18.13,18.2,18.08,18.18,224400.0,14.7515,14.8085,14.7108,14.7922,224400.0
2011-05-17 10:30:00,18.18,18.18,18.08,18.09,151200.0,14.7922,14.7922,14.7108,14.719,151200.0
2011-05-17 11:00:00,18.09,18.11,18.02,18.09,552000.0,14.719,14.7352,14.662,14.719,552000.0
2011-05-17 11:30:00,18.09,18.1,18.04,18.09,197600.0,14.719,14.7271,14.6783,14.719,197600.0
2011-05-17 12:00:00,18.09,18.13,18.07,18.11,232000.0,14.719,14.7515,14.7027,14.7352,232000.0
2011-05-17 12:30:00,18.1,18.17,18.07,18.09,302800.0,14.7271,14.784,14.7027,14.719,302800.0
2011-05-17 13:00:00,18.08,18.13,18.07,18.12,80800.0,14.7108,14.7515,14.7027,14.7434,80800.0
2011-05-17 13:30:00,18.12,18.13,18.1,18.11,85600.0,14.7434,14.7515,14.7271,14.7352,85600.0
2011-05-17 14:00:00,18.13,18.16,18.08,18.1,95600.0,14.7515,14.7759,14.7108,14.7271,95600.0
2011-05-17 14:30:00,18.1,18.18,18.09,18.18,100400.0,14.7271,14.7922,14.719,14.7922,100400.0
2011-05-17 15:00:00,18.17,18.18,18.11,18.12,360000.0,14.784,14.7922,14.7352,14.7434,360000.0
2011-05-17 15:30:00,18.12,18.16,18.1,18.14,624000.0,14.7434,14.7759,14.7271,14.7596,624000.0
2011-05-18 09:30:00,18.16,18.25,18.13,18.18,467200.0,14.7759,14.8491,14.7515,14.7922,467200.0
2011-05-18 10:00:00,18.18,18.25,18.16,18.24,299200.0,14.7922,14.8491,14.7759,14.841,299200.0
2011-05-18 10:30:00,18.24,18.3,18.24,18.27,205600.0,14.841,14.8898,14.841,14.8654,205600.0
2011-05-18 11:00:00,18.27,18.3,18.25,18.27,110800.0,14.8654,14.8898,14.8491,14.8654,110800.0
2011-05-18 11:30:00,18.27,18.31,18.26,18.3,128800.0,14.8654,14.898,14.8573,14.8898,128800.0
2011-05-18 12:00:00,18.31,18.33,18.28,18.3,222000.0,14.898,14.9142,14.8735,14.8898,222000.0
2011-05-18 12:30:00,18.31,18.33,18.3,18.31,117600.0,14.898,14.9142,14.8898,14.898,117600.0
2011-05-18 13:00:00,18.3,18.34,18.3,18.32,106800.0,14.8898,14.9224,14.8898,14.9061,106800.0
2011-05-18 13:30:00,18.33,18.37,18.32,18.36,78800.0,14.9142,14.9468,14.9061,14.9386,78800.0
2011-05-18 14:00:00,18.36,18.39,18.34,18.35,272800.0,14.9386,14.963,14.9224,14.9305,272800.0
2011-05-18 14:30:00,18.35,18.37,18.33,18.34,243200.0,14.9305,14.9468,14.9142,14.9224,243200.0
2011-05-18 15:00:00,18.33,18.38,18.33,18.38,155600.0,14.9142,14.9549,14.9142,14.9549,155600.0
2011-05-18 15:30:00,18.38,18.39,18.36,18.38,448800.0,14.9549,14.963,14.9386,14.9549,448800.0
2011-05-19 09:30:00,18.52,18.52,18.43,18.48,409600.0,15.0688,15.0688,14.9956,15.0363,409600.0
2011-05-19 10:00:00,18.47,18.47,18.36,18.41,352400.0,15.0281,15.0281,14.9386,14.9793,352400.0
2011-05-19 10:30:00,18.39,18.41,18.28,18.3,286400.0,14.963,14.9793,14.8735,14.8898,286400.0
2011-05-19 11:00:00,18.3,18.31,18.25,18.29,153600.0,14.8898,14.898,14.8491,14.8817,153600.0
2011-05-19 11:30:00,18.3,18.3,18.27,18.28,430000.0,14.8898,14.8898,14.8654,14.8735,430000.0
2011-05-19 12:00:00,18.28,18.39,18.28,18.38,516800.0,14.8735,14.963,14.8735,14.9549,516800.0
2011-05-19 12:30:00,18.4,18.41,18.37,18.39,213200.0,14.9712,14.9793,14.9468,14.963,213200.0
2011-05-19 13:00:00,18.39,18.47,18.38,18.46,269600.0,14.963,15.0281,14.9549,15.02,269600.0
2011-05-19 13:30:00,18.46,18.47,18.43,18.46,194800.0,15.02,15.0281,14.9956,15.02,194800.0
2011-05-19 14:00:00,18.46,18.48,18.4,18.41,256400.0,15.02,15.0363,14.9712,14.9793,256400.0
2011-05-19 14:30:00,18.41,18.43,18.38,18.41,415200.0,14.9793,14.9956,14.9549,14.9793,415200.0
2011-05-19 15:00:00,18.41,18.43,18.4,18.42,199200.0,14.9793,14.9956,14.9712,14.9875,199200.0
2011-05-19 15:30:00,18.42,18.46,18.41,18.42,462000.0,14.9875,15.02,14.9793,14.9875,462000.0
2011-05-20 09:30:00,18.36,18.38,18.26,18.28,222400.0,14.9386,14.9549,14.8573,14.8735,222400.0
2011-05-20 10:00:00,18.27,18.29,18.23,18.28,196000.0,14.8654,14.8817,14.8329,14.8735,196000.0
2011-05-20 10:30:00,18.27,18.28,18.17,18.2,172800.0,14.8654,14.8735,14.784,14.8085,172800.0
2011-05-20 11:00:00,18.19,18.25,18.19,18.23,202800.0,14.8003,14.8491,14.8003,14.8329,202800.0
2011-05-20 11:30:00,18.24,18.27,18.22,18.23,117600.0,14.841,14.8654,14.8247,14.8329,117600.0
2011-05-20 12:00:00,18.23,18.34,18.23,18.34,129600.0,14.8329,14.9224,14.8329,14.9224,129600.0
2011-05-20 12:30:00,18.34,18.36,18.31,18.31,122000.0,14.9224,14.9386,14.898,14.898,122000.0
2011-05-20 13:00:00,18.32,18.36,18.31,18.35,109200.0,14.9061,14.9386,14.898,14.9305,109200.0
2011-05-20 13:30:00,18.35,18.41,18.35,18.38,201200.0,14.9305,14.9793,14.9305,14.9549,201200.0
2011-05-20 14:00:00,18.38,18.39,18.34,18.36,82400.0,14.9549,14.963,14.9224,14.9386,82400.0
2011-05-20 14:30:00,18.36,18.38,18.31,18.32,206400.0,14.9386,14.9549,14.898,14.9061,206400.0
2011-05-20 15:00:00,18.31,18.33,18.29,18.33,186800.0,14.898,14.9142,14.8817,14.9142,186800.0
2011-05-20 15:30:00,18.32,18.35,18.27,18.28,282000.0,14.9061,14.9305,14.8654,14.8735,282000.0
2011-05-23 09:30:00,18.0,18.01,17.93,17.98,504800.0,14.6457,14.6539,14.5888,14.6295,504800.0
2011-05-23 10:00:00,17.98,18.01,17.96,17.98,499200.0,14.6295,14.6539,14.6132,14.6295,499200.0
2011-05-23 10:30:00,17.98,18.02,17.97,17.98,228800.0,14.6295,14.662,14.6213,14.6295,228800.0
2011-05-23 11:00:00,17.98,18.02,17.98,18.01,217600.0,14.6295,14.662,14.6295,14.6539,217600.0
2011-05-23 11:30:00,18.01,18.01,17.95,17.98,248000.0,14.6539,14.6539,14.605,14.6295,248000.0
2011-05-23 12:00:00,17.98,17.99,17.95,17.98,464000.0,14.6295,14.6376,14.605,14.6295,464000.0
2011-05-23 12:30:00,17.99,18.0,17.98,18.0,200400.0,14.6376,14.6457,14.6295,14.6457,200400.0
2011-05-23 13:00:00,18.0,18.0,17.97,17.97,190000.0,14.6457,14.6457,14.6213,14.6213,190000.0
2011-05-23 13:30:00,17.97,18.01,17.97,18.0,212000.0,14.6213,14.6539,14.6213,14.6457,212000.0
2011-05-23 14:00:00,18.0,18.06,17.99,18.03,196400.0,14.6457,14.6945,14.6376,14.6701,196400.0
2011-05-23 14:30:00,18.04,18.1,18.04,18.05,224800.0,14.6783,14.7271,14.6783,14.6864,224800.0
2011-05-23 15:00:00,18.04,18.07,18.03,18.03,361200.0,14.6783,14.7027,14.6701,14.6701,361200.0
2011-05-23 15:30:00,18.03,18.05,17.98,17.98,600400.0,14.6701,14.6864,14.6295,14.6295,600400.0
2011-05-24 09:30:00,18.0,18.02,17.95,18.02,808400.0,14.6457,14.662,14.605,14.662,808400.0
2011-05-24 10:00:00,18.02,18.06,18.0,18.01,839200.0,14.662,14.6945,14.6457,14.6539,839200.0
2011-05-24 10:30:00,18.01,18.01,17.91,17.92,276000.0,14.6539,14.6539,14.5725,14.5806,276000.0
2011-05-24 11:00:00,17.92,17.96,17.92,17.92,253600.0,14.5806,14.6132,14.5806,14.5806,253600.0
2011-05-24 11:30:00,17.92,17.96,17.88,17.89,202400.0,14.5806,14.6132,14.5481,14.5562,202400.0
2011-05-24 12:00:00,17.89,17.9,17.86,17.88,224400.0,14.5562,14.5644,14.5318,14.5481,224400.0
2011-05-24 12:30:00,17.88,17.9,17.85,17.89,162400.0,14.5481,14.5644,14.5237,14.5562,162400.0
2011-05-24 13:00:00,17.89,17.92,17.86,17.87,276800.0,14.5562,14.5806,14.5318,14.54,276800.0
2011-05-24 13:30:00,17.87,17.91,17.84,17.91,268000.0,14.54,14.5725,14.5155,14.5725,268000.0
2011-05-24 14:00:00,17.91,17.95,17.91,17.95,321600.0,14.5725,14.605,14.5725,14.605,321600.0
2011-05-24 14:30:00,17.95,17.96,17.92,17.93,598000.0,14.605,14.6132,14.5806,14.5888,598000.0
2011-05-24 15:00:00,17.93,17.98,17.93,17.97,486400.0,14.5888,14.6295,14.5888,14.6213,486400.0
2011-05-24 15:30:00,17.97,17.97,17.88,17.88,612400.0,14.6213,14.6213,14.5481,14.5481,612400.0
2011-05-25 09:30:00,17.83,17.96,17.82,17.92,570800.0,14.5074,14.6132,14.4993,14.5806,570800.0
2011-05-25 10:00:00,17.92,17.94,17.86,17.93,350000.0,14.5806,14.5969,14.5318,14.5888,350000.0
2011-05-25 10:30:00,17.93,18.02,17.92,17.98,374800.0,14.5888,14.662,14.5806,14.6295,374800.0
2011-05-25 11:00:00,17.98,18.06,17.98,18.05,308400.0,14.6295,14.6945,14.6295,14.6864,308400.0
2011-05-25 11:30:00,18.05,18.11,18.05,18.08,215200.0,14.6864,14.7352,14.6864,14.7108,215200.0
2011-05-25 12:00:00,18.08,18.1,18.06,18.07,311600.0,14.7108,14.7271,14.6945,14.7027,311600.0
2011-05-25 12:30:00,18.07,18.09,18.05,18.09,151200.0,14.7027,14.719,14.6864,14.719,151200.0
2011-05-25 13:00:00,18.09,18.09,18.03,18.03,136800.0,14.719,14.719,14.6701,14.6701,136800.0
2011-05-25 13:30:00,18.03,18.07,18.03,18.05,145200.0,14.6701,14.7027,14.6701,14.6864,145200.0
2011-05-25 14:00:00,18.05,18.09,18.04,18.09,144000.0,14.6864,14.719,14.6783,14.719,144000.0
2011-05-25 14:30:00,18.09,18.11,18.08,18.1,214400.0,14.719,14.7352,14.7108,14.7271,214400.0
2011-05-25 15:00:00,18.1,18.15,18.1,18.14,220800.0,14.7271,14.7678,14.7271,14.7596,220800.0
2011-05-25 15:30:00,18.14,18.14,18.09,18.09,312800.0,14.7596,14.7596,14.719,14.719,312800.0
2011-05-26 09:30:00,18.04,18.1,18.02,18.03,415200.0,14.6783,14.7271,14.662,14.6701,415200.0
2011-05-26 10:00:00,18.04,18.1,18.01,18.08,247600.0,14.6783,14.7271,14.6539,14.7108,247600.0
2011-05-26 10:30:00,18.09,18.12,18.04,18.05,214800.0,14.719,14.7434,14.6783,14.6864,214800.0
2011-05-26 11:00:00,18.05,18.13,18.03,18.13,188000.0,14.6864,14.7515,14.6701,14.7515,188000.0
2011-05-26 11:30:00,18.13,18.17,18.11,18.16,194000.0,14.7515,14.784,14.7352,14.7759,194000.0
2011-05-26 12:00:00,18.16,18.18,18.15,18.18,100000.0,14.7759,14.7922,14.7678,14.7922,100000.0
2011-05-26 12:30:00,18.18,18.27,18.17,18.24,1447200.0,14.7922,14.8654,14.784,14.841,1447200.0
2011-05-26 13:00:00,18.24,18.28,18.24,18.26,783200.0,14.841,14.8735,14.841,14.8573,783200.0
2011-05-26 13:30:00,18.26,18.27,18.23,18.24,418000.0,14.8573,14.8654,14.8329,14.841,418000.0
2011-05-26 14:00:00,18.24,18.29,18.24,18.29,926000.0,14.841,14.8817,14.841,14.8817,926000.0
2011-05-26 14:30:00,18.29,18.31,18.28,18.3,607200.0,14.8817,14.898,14.8735,14.8898,607200.0
2011-05-26 15:00:00,18.3,18.31,18.25,18.29,305200.0,14.8898,14.898,14.8491,14.8817,305200.0
2011-05-26 15:30:00,18.29,18.31,18.28,18.3,587200.0,14.8817,14.898,14.8735,14.8898,587200.0
2011-05-27 09:30:00,18.4,18.45,18.36,18.43,506400.0,14.9712,15.0119,14.9386,14.9956,506400.0
2011-05-27 10:00:00,18.44,18.44,18.37,18.43,272400.0,15.0037,15.0037,14.9468,14.9956,272400.0
2011-05-27 10:30:00,18.43,18.47,18.41,18.47,335200.0,14.9956,15.0281,14.9793,15.0281,335200.0
2011-05-27 11:00:00,18.46,18.49,18.46,18.46,358000.0,15.02,15.0444,15.02,15.02,358000.0
2011-05-27 11:30:00,18.45,18.49,18.44,18.47,448800.0,15.0119,15.0444,15.0037,15.0281,448800.0
2011-05-27 12:00:00,18.47,18.48,18.42,18.43,655200.0,15.0281,15.0363,14.9875,14.9956,655200.0
2011-05-27 12:30:00,18.43,18.45,18.41,18.41,599200.0,14.9956,15.0119,14.9793,14.9793,599200.0
2011-05-27 13:00:00,18.41,18.43,18.4,18.41,586400.0,14.9793,14.9956,14.9712,14.9793,586400.0
2011-05-27 13:30:00,18.41,18.42,18.4,18.41,904400.0,14.9793,14.9875,14.9712,14.9793,904400.0
2011-05-27 14:00:00,18.41,18.42,18.39,18.41,116000.0,14.9793,14.9875,14.963,14.9793,116000.0
2011-05-27 14:30:00,18.4,18.41,18.34,18.35,168000.0,14.9712,14.9793,14.9224,14.9305,168000.0
2011-05-27 15:00:00,18.35,18.4,18.34,18.4,211600.0,14.9305,14.9712,14.9224,14.9712,211600.0
2011-05-27 15:30:00,18.4,18.43,18.4,18.43,366000.0,14.9712,14.9956,14.9712,14.9956,366000.0
2011-05-31 09:30:00,18.63,18.65,18.57,18.57,527200.0,15.1583,15.1746,15.1095,15.1095,527200.0
2011-05-31 10:00:00,18.56,18.57,18.48,18.5,402800.0,15.1014,15.1095,15.0363,15.0526,402800.0
2011-05-31 10:30:00,18.5,18.53,18.47,18.52,282400.0,15.0526,15.077,15.0281,15.0688,282400.0
2011-05-31 11:00:00,18.51,18.57,18.51,18.56,386400.0,15.0607,15.1095,15.0607,15.1014,386400.0
2011-05-31 11:30:00,18.56,18.6,18.55,18.56,505600.0,15.1014,15.1339,15.0932,15.1014,505600.0
2011-05-31 12:00:00,18.56,18.58,18.52,18.54,540800.0,15.1014,15.1176,15.0688,15.0851,540800.0
2011-05-31 12:30:00,18.54,18.57,18.5,18.56,830000.0,15.0851,15.1095,15.0526,15.1014,830000.0
2011-05-31 13:00:00,18.56,18.61,18.56,18.58,293200.0,15.1014,15.1421,15.1014,15.1176,293200.0
2011-05-31 13:30:00,18.58,18.64,18.58,18.62,181600.0,15.1176,15.1665,15.1176,15.1502,181600.0
2011-05-31 14:00:00,18.62,18.64,18.61,18.62,162400.0,15.1502,15.1665,15.1421,15.1502,162400.0
2011-05-31 14:30:00,18.62,18.64,18.6,18.63,110400.0,15.1502,15.1665,15.1339,15.1583,110400.0
2011-05-31 15:00:00,18.62,18.62,18.6,18.62,150800.0,15.1502,15.1502,15.1339,15.1502,150800.0
2011-05-31 15:30:00,18.62,18.71,18.61,18.71,888400.0,15.1502,15.2234,15.1421,15.2234,888400.0
2011-06-01 09:30:00,18.71,18.71,18.61,18.61,492400.0,15.2234,15.2234,15.1421,15.1421,492400.0
2011-06-01 10:00:00,18.6,18.6,18.49,18.53,437600.0,15.1339,15.1339,15.0444,15.077,437600.0
2011-06-01 10:30:00,18.53,18.54,18.44,18.49,496400.0,15.077,15.0851,15.0037,15.0444,496400.0
2011-06-01 11:00:00,18.49,18.5,18.46,18.49,232400.0,15.0444,15.0526,15.02,15.0444,232400.0
2011-06-01 11:30:00,18.49,18.49,18.45,18.46,356000.0,15.0444,15.0444,15.0119,15.02,356000.0
2011-06-01 12:00:00,18.46,18.48,18.36,18.36,440000.0,15.02,15.0363,14.9386,14.9386,440000.0
2011-06-01 12:30:00,18.37,18.4,18.35,18.36,490000.0,14.9468,14.9712,14.9305,14.9386,490000.0
2011-06-01 13:00:00,18.36,18.39,18.28,18.29,207600.0,14.9386,14.963,14.8735,14.8817,207600.0
2011-06-01 13:30:00,18.29,18.36,18.28,18.36,130400.0,14.8817,14.9386,14.8735,14.9386,130400.0
2011-06-01 14:00:00,18.35,18.35,18.28,18.28,389600.0,14.9305,14.9305,14.8735,14.8735,389600.0
2011-06-01 14:30:00,18.28,18.3,18.25,18.28,265600.0,14.8735,14.8898,14.8491,14.8735,265600.0
2011-06-01 15:00:00,18.28,18.29,18.22,18.23,578400.0,14.8735,14.8817,14.8247,14.8329,578400.0
2011-06-01 15:30:00,18.24,18.25,18.12,18.15,1210400.0,14.841,14.8491,14.7434,14.7678,1210400.0
2011-06-02 09:30:00,18.19,18.25,18.11,18.2,670400.0,14.8003,14.8491,14.7352,14.8085,670400.0
2011-06-02 10:00:00,18.21,18.24,18.12,18.14,361600.0,14.8166,14.841,14.7434,14.7596,361600.0
2011-06-02 10:30:00,18.16,18.21,18.14,18.16,338400.0,14.7759,14.8166,14.7596,14.7759,338400.0
2011-06-02 11:00:00,18.16,18.17,18.08,18.08,364800.0,14.7759,14.784,14.7108,14.7108,364800.0
2011-06-02 11:30:00,18.08,18.08,18.02,18.08,130000.0,14.7108,14.7108,14.662,14.7108,130000.0
2011-06-02 12:00:00,18.07,18.08,18.03,18.06,124000.0,14.7027,14.7108,14.6701,14.6945,124000.0
2011-06-02 12:30:00,18.06,18.13,18.04,18.12,126400.0,14.6945,14.7515,14.6783,14.7434,126400.0
2011-06-02 13:00:00,18.12,18.17,18.11,18.14,245600.0,14.7434,14.784,14.7352,14.7596,245600.0
2011-06-02 13:30:00,18.14,18.15,18.07,18.14,149200.0,14.7596,14.7678,14.7027,14.7596,149200.0
2011-06-02 14:00:00,18.14,18.16,18.06,18.09,297600.0,14.7596,14.7759,14.6945,14.719,297600.0
2011-06-02 14:30:00,18.08,18.15,18.08,18.15,179600.0,14.7108,14.7678,14.7108,14.7678,179600.0
2011-06-02 15:00:00,18.16,18.17,18.11,18.13,93200.0,14.7759,14.784,14.7352,14.7515,93200.0
2011-06-02 15:30:00,18.13,18.14,18.08,18.11,330800.0,14.7515,14.7596,14.7108,14.7352,330800.0
2011-06-03 09:30:00,17.85,17.92,17.82,17.88,423600.0,14.5237,14.5806,14.4993,14.5481,423600.0
2011-06-03 10:00:00,17.88,17.94,17.87,17.92,763200.0,14.5481,14.5969,14.54,14.5806,763200.0
2011-06-03 10:30:00,17.92,18.02,17.92,17.98,196000.0,14.5806,14.662,14.5806,14.6295,196000.0
2011-06-03 11:00:00,17.97,17.98,17.89,17.89,246800.0,14.6213,14.6295,14.5562,14.5562,246800.0
2011-06-03 11:30:00,17.9,17.93,17.85,17.92,498000.0,14.5644,14.5888,14.5237,14.5806,498000.0
2011-06-03 12:00:00,17.92,17.94,17.9,17.93,124800.0,14.5806,14.5969,14.5644,14.5888,124800.0
2011-06-03 12:30:00,17.93,17.97,17.91,17.95,169200.0,14.5888,14.6213,14.5725,14.605,169200.0
2011-06-03 13:00:00,17.95,17.96,17.92,17.92,112000.0,14.605,14.6132,14.5806,14.5806,112000.0
2011-06-03 13:30:00,17.92,17.93,17.9,17.9,87600.0,14.5806,14.5888,14.5644,14.5644,87600.0
2011-06-03 14:00:00,17.9,17.9,17.86,17.87,212000.0,14.5644,14.5644,14.5318,14.54,212000.0
2011-06-03 14:30:00,17.86,17.87,17.83,17.84,255200.0,14.5318,14.54,14.5074,14.5155,255200.0
2011-06-03 15:00:00,17.84,17.85,17.81,17.83,466800.0,14.5155,14.5237,14.4911,14.5074,466800.0
2011-06-03 15:30:00,17.83,17.89,17.81,17.83,874400.0,14.5074,14.5562,14.4911,14.5074,874400.0
2011-06-06 09:30:00,17.76,17.84,17.74,17.79,6982400.0,14.4504,14.5155,14.4342,14.4749,6982400.0
2011-06-06 10:00:00,17.79,17.79,17.66,17.72,1412000.0,14.4749,14.4749,14.3691,14.4179,1412000.0
2011-06-06 10:30:00,17.72,17.74,17.67,17.69,866400.0,14.4179,14.4342,14.3772,14.3935,866400.0
2011-06-06 11:00:00,17.69,17.78,17.68,17.77,958000.0,14.3935,14.4667,14.3854,14.4586,958000.0
2011-06-06 11:30:00,17.77,17.79,17.73,17.74,1495200.0,14.4586,14.4749,14.426,14.4342,1495200.0
2011-06-06 12:00:00,17.74,17.74,17.7,17.73,408800.0,14.4342,14.4342,14.4016,14.426,408800.0
2011-06-06 12:30:00,17.73,17.73,17.69,17.71,461200.0,14.426,14.426,14.3935,14.4098,461200.0
2011-06-06 13:00:00,17.71,17.73,17.68,17.7,834000.0,14.4098,14.426,14.3854,14.4016,834000.0
2011-06-06 13:30:00,17.7,17.7,17.63,17.68,442400.0,14.4016,14.4016,14.3447,14.3854,442400.0
2011-06-06 14:00:00,17.68,17.72,17.66,17.69,497200.0,14.3854,14.4179,14.3691,14.3935,497200.0
2011-06-06 14:30:00,17.68,17.71,17.64,17.67,312000.0,14.3854,14.4098,14.3528,14.3772,312000.0
2011-06-06 15:00:00,17.67,17.68,17.57,17.58,594400.0,14.3772,14.3854,14.2959,14.304,594400.0
2011-06-06 15:30:00,17.58,17.65,17.58,17.58,698400.0,14.304,14.3609,14.304,14.304,698400.0
2011-06-07 09:30:00,17.7,17.7,17.62,17.68,545600.0,14.4016,14.4016,14.3365,14.3854,545600.0
2011-06-07 10:00:00,17.68,17.75,17.68,17.72,371200.0,14.3854,14.4423,14.3854,14.4179,371200.0
2011-06-07 10:30:00,17.73,17.77,17.71,17.75,538400.0,14.426,14.4586,14.4098,14.4423,538400.0
2011-06-07 11:00:00,17.76,17.76,17.7,17.7,456000.0,14.4504,14.4504,14.4016,14.4016,456000.0
2011-06-07 11:30:00,17.7,17.72,17.67,17.72,1109600.0,14.4016,14.4179,14.3772,14.4179,1109600.0
2011-06-07 12:00:00,17.72,17.75,17.71,17.74,623600.0,14.4179,14.4423,14.4098,14.4342,623600.0
2011-06-07 12:30:00,17.74,17.75,17.71,17.74,858400.0,14.4342,14.4423,14.4098,14.4342,858400.0
2011-06-07 13:00:00,17.75,17.78,17.73,17.76,755200.0,14.4423,14.4667,14.426,14.4504,755200.0
2011-06-07 13:30:00,17.76,17.78,17.75,17.75,309200.0,14.4504,14.4667,14.4423,14.4423,309200.0
2011-06-07 14:00:00,17.75,17.78,17.75,17.77,141200.0,14.4423,14.4667,14.4423,14.4586,141200.0
2011-06-07 14:30:00,17.77,17.77,17.73,17.75,238800.0,14.4586,14.4586,14.426,14.4423,238800.0
2011-06-07 15:00:00,17.75,17.76,17.71,17.73,145600.0,14.4423,14.4504,14.4098,14.426,145600.0
2011-06-07 15:30:00,17.73,17.73,17.63,17.63,704400.0,14.426,14.426,14.3447,14.3447,704400.0
2011-06-08 09:30:00,17.57,17.6,17.47,17.49,947600.0,14.2959,14.3203,14.2145,14.2308,947600.0
2011-06-08 10:00:00,17.49,17.59,17.49,17.56,387200.0,14.2308,14.3121,14.2308,14.2877,387200.0
2011-06-08 10:30:00,17.56,17.6,17.51,17.57,319200.0,14.2877,14.3203,14.247,14.2959,319200.0
2011-06-08 11:00:00,17.57,17.62,17.52,17.52,458800.0,14.2959,14.3365,14.2552,14.2552,458800.0
2011-06-08 11:30:00,17.52,17.61,17.52,17.6,216000.0,14.2552,14.3284,14.2552,14.3203,216000.0
2011-06-08 12:00:00,17.6,17.61,17.53,17.54,195200.0,14.3203,14.3284,14.2633,14.2714,195200.0
2011-06-08 12:30:00,17.54,17.58,17.53,17.58,449200.0,14.2714,14.304,14.2633,14.304,449200.0
2011-06-08 13:00:00,17.58,17.59,17.54,17.55,349200.0,14.304,14.3121,14.2714,14.2796,349200.0
2011-06-08 13:30:00,17.55,17.55,17.46,17.49,242800.0,14.2796,14.2796,14.2064,14.2308,242800.0
2011-06-08 14:00:00,17.48,17.52,17.45,17.46,770000.0,14.2226,14.2552,14.1982,14.2064,770000.0
2011-06-08 14:30:00,17.46,17.55,17.46,17.53,590000.0,14.2064,14.2796,14.2064,14.2633,590000.0
2011-06-08 15:00:00,17.53,17.53,17.43,17.44,1427600.0,14.2633,14.2633,14.1819,14.1901,1427600.0
2011-06-08 15:30:00,17.44,17.51,17.43,17.46,2018000.0,14.1901,14.247,14.1819,14.2064,2018000.0
2011-06-09 09:30:00,17.5,17.52,17.43,17.52,527600.0,14.2389,14.2552,14.1819,14.2552,527600.0
2011-06-09 10:00:00,17.52,17.56,17.51,17.52,453600.0,14.2552,14.2877,14.247,14.2552,453600.0
2011-06-09 10:30:00,17.52,17.61,17.52,17.57,309600.0,14.2552,14.3284,14.2552,14.2959,309600.0
2011-06-09 11:00:00,17.58,17.58,17.51,17.53,244400.0,14.304,14.304,14.247,14.2633,244400.0
2011-06-09 11:30:00,17.53,17.6,17.53,17.57,184400.0,14.2633,14.3203,14.2633,14.2959,184400.0
2011-06-09 12:00:00,17.57,17.61,17.56,17.58,528800.0,14.2959,14.3284,14.2877,14.304,528800.0
2011-06-09 12:30:00,17.58,17.6,17.56,17.57,218800.0,14.304,14.3203,14.2877,14.2959,218800.0
2011-06-09 13:00:00,17.57,17.61,17.56,17.59,184400.0,14.2959,14.3284,14.2877,14.3121,184400.0
2011-06-09 13:30:00,17.6,17.63,17.58,17.61,1938400.0,14.3203,14.3447,14.304,14.3284,1938400.0
2011-06-09 14:00:00,17.6,17.62,17.6,17.61,131600.0,14.3203,14.3365,14.3203,14.3284,131600.0
2011-06-09 14:30:00,17.61,17.62,17.59,17.61,149600.0,14.3284,14.3365,14.3121,14.3284,149600.0
2011-06-09 15:00:00,17.62,17.63,17.57,17.58,246400.0,14.3365,14.3447,14.2959,14.304,246400.0
2011-06-09 15:30:00,17.58,17.59,17.53,17.53,385600.0,14.304,14.3121,14.2633,14.2633,385600.0
2011-06-10 09:30:00,17.43,17.45,17.37,17.38,881600.0,14.1819,14.1982,14.1331,14.1413,881600.0
2011-06-10 10:00:00,17.38,17.38,17.33,17.36,458000.0,14.1413,14.1413,14.1006,14.125,458000.0
2011-06-10 10:30:00,17.36,17.36,17.26,17.28,418400.0,14.125,14.125,14.0436,14.0599,418400.0
2011-06-10 11:00:00,17.28,17.29,17.2,17.26,506400.0,14.0599,14.068,13.9948,14.0436,506400.0
2011-06-10 11:30:00,17.27,17.29,17.23,17.28,463600.0,14.0518,14.068,14.0192,14.0599,463600.0
2011-06-10 12:00:00,17.28,17.29,17.25,17.25,387200.0,14.0599,14.068,14.0355,14.0355,387200.0
2011-06-10 12:30:00,17.25,17.3,17.25,17.29,264400.0,14.0355,14.0762,14.0355,14.068,264400.0
2011-06-10 13:00:00,17.29,17.29,17.23,17.24,551200.0,14.068,14.068,14.0192,14.0273,551200.0
2011-06-10 13:30:00,17.25,17.25,17.18,17.19,972000.0,14.0355,14.0355,13.9785,13.9867,972000.0
2011-06-10 14:00:00,17.2,17.35,17.2,17.32,608000.0,13.9948,14.1169,13.9948,14.0924,608000.0
2011-06-10 14:30:00,17.31,17.39,17.3,17.39,315200.0,14.0843,14.1494,14.0762,14.1494,315200.0
2011-06-10 15:00:00,17.4,17.4,17.33,17.34,399200.0,14.1575,14.1575,14.1006,14.1087,399200.0
2011-06-10 15:30:00,17.34,17.35,17.23,17.26,899600.0,14.1087,14.1169,14.0192,14.0436,899600.0
2011-06-13 09:30:00,17.3,17.38,17.28,17.35,755600.0,14.0762,14.1413,14.0599,14.1169,755600.0
2011-06-13 10:00:00,17.35,17.37,17.27,17.35,384400.0,14.1169,14.1331,14.0518,14.1169,384400.0
2011-06-13 10:30:00,17.34,17.34,17.27,17.28,192400.0,14.1087,14.1087,14.0518,14.0599,192400.0
2011-06-13 11:00:00,17.28,17.31,17.24,17.3,493600.0,14.0599,14.0843,14.0273,14.0762,493600.0
2011-06-13 11:30:00,17.3,17.3,17.23,17.23,226400.0,14.0762,14.0762,14.0192,14.0192,226400.0
2011-06-13 12:00:00,17.23,17.25,17.18,17.18,238800.0,14.0192,14.0355,13.9785,13.9785,238800.0
2011-06-13 12:30:00,17.19,17.22,17.18,17.2,130400.0,13.9867,14.0111,13.9785,13.9948,130400.0
2011-06-13 13:00:00,17.18,17.23,17.14,17.23,301200.0,13.9785,14.0192,13.946,14.0192,301200.0
2011-06-13 13:30:00,17.23,17.33,17.23,17.33,232400.0,14.0192,14.1006,14.0192,14.1006,232400.0
2011-06-13 14:00:00,17.33,17.35,17.3,17.3,241600.0,14.1006,14.1169,14.0762,14.0762,241600.0
2011-06-13 14:30:00,17.29,17.33,17.25,17.27,295200.0,14.068,14.1006,14.0355,14.0518,295200.0
2011-06-13 15:00:00,17.27,17.29,17.24,17.28,889600.0,14.0518,14.068,14.0273,14.0599,889600.0
2011-06-13 15:30:00,17.27,17.27,17.21,17.22,575200.0,14.0518,14.0518,14.0029,14.0111,575200.0
2011-06-14 09:30:00,17.39,17.51,17.38,17.5,637200.0,14.1494,14.247,14.1413,14.2389,637200.0
2011-06-14 10:00:00,17.51,17.56,17.49,17.55,1029600.0,14.247,14.2877,14.2308,14.2796,1029600.0
2011-06-14 10:30:00,17.56,17.61,17.56,17.58,448000.0,14.2877,14.3284,14.2877,14.304,448000.0
2011-06-14 11:00:00,17.58,17.6,17.56,17.58,198400.0,14.304,14.3203,14.2877,14.304,198400.0
2011-06-14 11:30:00,17.58,17.62,17.57,17.62,266800.0,14.304,14.3365,14.2959,14.3365,266800.0
2011-06-14 12:00:00,17.62,17.63,17.59,17.61,137200.0,14.3365,14.3447,14.3121,14.3284,137200.0
2011-06-14 12:30:00,17.61,17.63,17.6,17.62,107600.0,14.3284,14.3447,14.3203,14.3365,107600.0
2011-06-14 13:00:00,17.62,17.63,17.61,17.63,172800.0,14.3365,14.3447,14.3284,14.3447,172800.0
2011-06-14 13:30:00,17.63,17.65,17.61,17.61,256400.0,14.3447,14.3609,14.3284,14.3284,256400.0
2011-06-14 14:00:00,17.62,17.63,17.59,17.61,235600.0,14.3365,14.3447,14.3121,14.3284,235600.0
2011-06-14 14:30:00,17.61,17.64,17.6,17.63,273600.0,14.3284,14.3528,14.3203,14.3447,273600.0
2011-06-14 15:00:00,17.63,17.64,17.59,17.61,322800.0,14.3447,14.3528,14.3121,14.3284,322800.0
2011-06-14 15:30:00,17.61,17.61,17.57,17.6,608000.0,14.3284,14.3284,14.2959,14.3203,608000.0
2011-06-15 09:30:00,17.42,17.53,17.36,17.5,686400.0,14.1738,14.2633,14.125,14.2389,686400.0
2011-06-15 10:00:00,17.5,17.56,17.49,17.52,301200.0,14.2389,14.2877,14.2308,14.2552,301200.0
2011-06-15 10:30:00,17.52,17.56,17.49,17.54,300400.0,14.2552,14.2877,14.2308,14.2714,300400.0
2011-06-15 11:00:00,17.54,17.55,17.48,17.5,235200.0,14.2714,14.2796,14.2226,14.2389,235200.0
2011-06-15 11:30:00,17.5,17.5,17.39,17.42,406400.0,14.2389,14.2389,14.1494,14.1738,406400.0
2011-06-15 12:00:00,17.41,17.43,17.32,17.39,428800.0,14.1657,14.1819,14.0924,14.1494,428800.0
2011-06-15 12:30:00,17.4,17.43,17.34,17.35,402800.0,14.1575,14.1819,14.1087,14.1169,402800.0
2011-06-15 13:00:00,17.36,17.38,17.31,17.36,197200.0,14.125,14.1413,14.0843,14.125,197200.0
2011-06-15 13:30:00,17.36,17.37,17.31,17.36,178400.0,14.125,14.1331,14.0843,14.125,178400.0
2011-06-15 14:00:00,17.36,17.42,17.32,17.33,171200.0,14.125,14.1738,14.0924,14.1006,171200.0
2011-06-15 14:30:00,17.32,17.39,17.3,17.31,548400.0,14.0924,14.1494,14.0762,14.0843,548400.0
2011-06-15 15:00:00,17.3,17.34,17.27,17.33,450000.0,14.0762,14.1087,14.0518,14.1006,450000.0
2011-06-15 15:30:00,17.33,17.37,17.31,17.33,902000.0,14.1006,14.1331,14.0843,14.1006,902000.0
2011-06-16 09:30:00,17.34,17.42,17.31,17.35,1123200.0,14.1087,14.1738,14.0843,14.1169,1123200.0
2011-06-16 10:00:00,17.35,17.47,17.26,17.42,1290000.0,14.1169,14.2145,14.0436,14.1738,1290000.0
2011-06-16 10:30:00,17.42,17.52,17.41,17.46,1385200.0,14.1738,14.2552,14.1657,14.2064,1385200.0
2011-06-16 11:00:00,17.46,17.5,17.41,17.49,394000.0,14.2064,14.2389,14.1657,14.2308,394000.0
2011-06-16 11:30:00,17.49,17.5,17.45,17.46,241600.0,14.2308,14.2389,14.1982,14.2064,241600.0
2011-06-16 12:00:00,17.48,17.5,17.46,17.5,266400.0,14.2226,14.2389,14.2064,14.2389,266400.0
2011-06-16 12:30:00,17.5,17.51,17.46,17.46,194800.0,14.2389,14.247,14.2064,14.2064,194800.0
2011-06-16 13:00:00,17.46,17.46,17.42,17.42,172800.0,14.2064,14.2064,14.1738,14.1738,172800.0
2011-06-16 13:30:00,17.42,17.42,17.29,17.29,483600.0,14.1738,14.1738,14.068,14.068,483600.0
2011-06-16 14:00:00,17.29,17.31,17.26,17.3,1635200.0,14.068,14.0843,14.0436,14.0762,1635200.0
2011-06-16 14:30:00,17.29,17.3,17.18,17.25,817600.0,14.068,14.0762,13.9785,14.0355,817600.0
2011-06-16 15:00:00,17.25,17.34,17.22,17.31,1242000.0,14.0355,14.1087,14.0111,14.0843,1242000.0
2011-06-16 15:30:00,17.31,17.39,17.24,17.39,1292400.0,14.0843,14.1494,14.0273,14.1494,1292400.0
2011-06-17 09:30:00,17.55,17.55,17.47,17.49,788800.0,14.2796,14.2796,14.2145,14.2308,788800.0
2011-06-17 10:00:00,17.48,17.58,17.47,17.49,822800.0,14.2226,14.304,14.2145,14.2308,822800.0
2011-06-17 10:30:00,17.48,17.56,17.47,17.52,558400.0,14.2226,14.2877,14.2145,14.2552,558400.0
2011-06-17 11:00:00,17.53,17.57,17.49,17.57,347200.0,14.2633,14.2959,14.2308,14.2959,347200.0
2011-06-17 11:30:00,17.57,17.58,17.53,17.56,176400.0,14.2959,14.304,14.2633,14.2877,176400.0
2011-06-17 12:00:00,17.56,17.56,17.5,17.52,190000.0,14.2877,14.2877,14.2389,14.2552,190000.0
2011-06-17 12:30:00,17.52,17.53,17.41,17.44,584400.0,14.2552,14.2633,14.1657,14.1901,584400.0
2011-06-17 13:00:00,17.45,17.45,17.37,17.42,315600.0,14.1982,14.1982,14.1331,14.1738,315600.0
2011-06-17 13:30:00,17.42,17.45,17.37,17.39,269600.0,14.1738,14.1982,14.1331,14.1494,269600.0
2011-06-17 14:00:00,17.38,17.46,17.37,17.46,336000.0,14.1413,14.2064,14.1331,14.2064,336000.0
2011-06-17 14:30:00,17.46,17.47,17.4,17.42,145200.0,14.2064,14.2145,14.1575,14.1738,145200.0
2011-06-17 15:00:00,17.42,17.43,17.32,17.37,546800.0,14.1738,14.1819,14.0924,14.1331,546800.0
2011-06-17 15:30:00,17.38,17.43,17.36,17.39,503600.0,14.1413,14.1819,14.125,14.1494,503600.0
2011-06-20 09:30:00,17.32,17.5,17.32,17.47,668000.0,14.0924,14.2389,14.0924,14.2145,668000.0
2011-06-20 10:00:00,17.48,17.49,17.37,17.42,505600.0,14.2226,14.2308,14.1331,14.1738,505600.0
2011-06-20 10:30:00,17.43,17.5,17.43,17.46,390000.0,14.1819,14.2389,14.1819,14.2064,390000.0
2011-06-20 11:00:00,17.46,17.5,17.44,17.5,260000.0,14.2064,14.2389,14.1901,14.2389,260000.0
2011-06-20 11:30:00,17.5,17.56,17.5,17.56,372800.0,14.2389,14.2877,14.2389,14.2877,372800.0
2011-06-20 12:00:00,17.55,17.6,17.54,17.6,308000.0,14.2796,14.3203,14.2714,14.3203,308000.0
2011-06-20 12:30:00,17.6,17.61,17.57,17.58,196000.0,14.3203,14.3284,14.2959,14.304,196000.0
2011-06-20 13:00:00,17.58,17.59,17.55,17.56,124400.0,14.304,14.3121,14.2796,14.2877,124400.0
2011-06-20 13:30:00,17.56,17.59,17.5,17.51,308800.0,14.2877,14.3121,14.2389,14.247,308800.0
2011-06-20 14:00:00,17.51,17.54,17.5,17.52,304000.0,14.247,14.2714,14.2389,14.2552,304000.0
2011-06-20 14:30:00,17.52,17.56,17.51,17.54,396000.0,14.2552,14.2877,14.247,14.2714,396000.0
2011-06-20 15:00:00,17.53,17.54,17.47,17.48,337600.0,14.2633,14.2714,14.2145,14.2226,337600.0
2011-06-20 15:30:00,17.48,17.55,17.48,17.55,762800.0,14.2226,14.2796,14.2226,14.2796,762800.0
2011-06-21 09:30:00,17.69,17.79,17.65,17.79,784800.0,14.3935,14.4749,14.3609,14.4749,784800.0
2011-06-21 10:00:00,17.79,17.85,17.78,17.82,840000.0,14.4749,14.5237,14.4667,14.4993,840000.0
2011-06-21 10:30:00,17.82,17.86,17.8,17.84,478400.0,14.4993,14.5318,14.483,14.5155,478400.0
2011-06-21 11:00:00,17.84,17.87,17.83,17.86,367600.0,14.5155,14.54,14.5074,14.5318,367600.0
2011-06-21 11:30:00,17.86,17.88,17.82,17.82,834000.0,14.5318,14.5481,14.4993,14.4993,834000.0
2011-06-21 12:00:00,17.83,17.85,17.81,17.83,774800.0,14.5074,14.5237,14.4911,14.5074,774800.0
2011-06-21 12:30:00,17.83,17.84,17.8,17.83,246000.0,14.5074,14.5155,14.483,14.5074,246000.0
2011-06-21 13:00:00,17.84,17.84,17.79,17.8,298400.0,14.5155,14.5155,14.4749,14.483,298400.0
2011-06-21 13:30:00,17.8,17.8,17.78,17.8,208400.0,14.483,14.483,14.4667,14.483,208400.0
2011-06-21 14:00:00,17.8,17.84,17.8,17.83,227600.0,14.483,14.5155,14.483,14.5074,227600.0
2011-06-21 14:30:00,17.83,17.9,17.83,17.89,297200.0,14.5074,14.5644,14.5074,14.5562,297200.0
2011-06-21 15:00:00,17.89,17.89,17.86,17.86,570400.0,14.5562,14.5562,14.5318,14.5318,570400.0
2011-06-21 15:30:00,17.85,17.89,17.83,17.87,979600.0,14.5237,14.5562,14.5074,14.54,979600.0
2011-06-22 09:30:00,17.77,17.88,17.76,17.86,973600.0,14.4586,14.5481,14.4504,14.5318,973600.0
2011-06-22 10:00:00,17.87,17.88,17.8,17.85,547600.0,14.54,14.5481,14.483,14.5237,547600.0
2011-06-22 10:30:00,17.85,17.93,17.85,17.93,340000.0,14.5237,14.5888,14.5237,14.5888,340000.0
2011-06-22 11:00:00,17.93,17.96,17.9,17.95,282000.0,14.5888,14.6132,14.5644,14.605,282000.0
2011-06-22 11:30:00,17.95,17.96,17.93,17.93,223600.0,14.605,14.6132,14.5888,14.5888,223600.0
2011-06-22 12:00:00,17.93,17.96,17.91,17.93,307600.0,14.5888,14.6132,14.5725,14.5888,307600.0
2011-06-22 12:30:00,17.93,17.95,17.88,17.94,427600.0,14.5888,14.605,14.5481,14.5969,427600.0
2011-06-22 13:00:00,17.94,17.96,17.92,17.95,214400.0,14.5969,14.6132,14.5806,14.605,214400.0
2011-06-22 13:30:00,17.96,17.97,17.94,17.96,204000.0,14.6132,14.6213,14.5969,14.6132,204000.0
2011-06-22 14:00:00,17.96,17.96,17.9,17.92,268800.0,14.6132,14.6132,14.5644,14.5806,268800.0
2011-06-22 14:30:00,17.92,17.92,17.83,17.84,306400.0,14.5806,14.5806,14.5074,14.5155,306400.0
2011-06-22 15:00:00,17.84,17.88,17.83,17.85,329600.0,14.5155,14.5481,14.5074,14.5237,329600.0
2011-06-22 15:30:00,17.85,17.85,17.74,17.75,817600.0,14.5237,14.5237,14.4342,14.4423,817600.0
2011-06-23 09:30:00,17.5,17.55,17.34,17.41,1558400.0,14.267,14.3078,14.1366,14.1937,1558400.0
2011-06-23 10:00:00,17.42,17.54,17.4,17.52,1315600.0,14.2018,14.2996,14.1855,14.2833,1315600.0
2011-06-23 10:30:00,17.52,17.52,17.39,17.45,978400.0,14.2833,14.2833,14.1773,14.2263,978400.0
2011-06-23 11:00:00,17.46,17.48,17.41,17.48,406000.0,14.2344,14.2507,14.1937,14.2507,406000.0
2011-06-23 11:30:00,17.48,17.5,17.46,17.49,302800.0,14.2507,14.267,14.2344,14.2589,302800.0
2011-06-23 12:00:00,17.5,17.52,17.44,17.45,488400.0,14.267,14.2833,14.2181,14.2263,488400.0
2011-06-23 12:30:00,17.46,17.58,17.45,17.58,327200.0,14.2344,14.3322,14.2263,14.3322,327200.0
2011-06-23 13:00:00,17.58,17.63,17.57,17.59,390800.0,14.3322,14.373,14.3241,14.3404,390800.0
2011-06-23 13:30:00,17.59,17.66,17.59,17.63,387200.0,14.3404,14.3975,14.3404,14.373,387200.0
2011-06-23 14:00:00,17.63,17.63,17.54,17.58,380400.0,14.373,14.373,14.2996,14.3322,380400.0
2011-06-23 14:30:00,17.58,17.71,17.51,17.71,498400.0,14.3322,14.4382,14.2752,14.4382,498400.0
2011-06-23 15:00:00,17.71,17.78,17.62,17.69,1156000.0,14.4382,14.4953,14.3649,14.4219,1156000.0
2011-06-23 15:30:00,17.68,17.75,17.64,17.74,675200.0,14.4138,14.4708,14.3812,14.4627,675200.0
2011-06-24 09:30:00,17.8,17.83,17.69,17.75,746800.0,14.5116,14.5361,14.4219,14.4708,746800.0
2011-06-24 10:00:00,17.75,17.76,17.61,17.63,412800.0,14.4708,14.479,14.3567,14.373,412800.0
2011-06-24 10:30:00,17.61,17.68,17.6,17.65,276800.0,14.3567,14.4138,14.3486,14.3893,276800.0
2011-06-24 11:00:00,17.66,17.71,17.61,17.71,438400.0,14.3975,14.4382,14.3567,14.4382,438400.0
2011-06-24 11:30:00,17.71,17.71,17.64,17.66,195600.0,14.4382,14.4382,14.3812,14.3975,195600.0
2011-06-24 12:00:00,17.66,17.68,17.62,17.64,343600.0,14.3975,14.4138,14.3649,14.3812,343600.0
2011-06-24 12:30:00,17.64,17.67,17.6,17.63,267600.0,14.3812,14.4056,14.3486,14.373,267600.0
2011-06-24 13:00:00,17.64,17.65,17.6,17.64,165600.0,14.3812,14.3893,14.3486,14.3812,165600.0
2011-06-24 13:30:00,17.64,17.67,17.62,17.64,171600.0,14.3812,14.4056,14.3649,14.3812,171600.0
2011-06-24 14:00:00,17.65,17.65,17.6,17.63,154400.0,14.3893,14.3893,14.3486,14.373,154400.0
2011-06-24 14:30:00,17.63,17.63,17.56,17.59,285600.0,14.373,14.373,14.3159,14.3404,285600.0
2011-06-24 15:00:00,17.59,17.59,17.56,17.58,345200.0,14.3404,14.3404,14.3159,14.3322,345200.0
2011-06-24 15:30:00,17.58,17.64,17.57,17.63,1459600.0,14.3322,14.3812,14.3241,14.373,1459600.0
2011-06-27 09:30:00,17.62,17.69,17.55,17.67,868400.0,14.3649,14.4219,14.3078,14.4056,868400.0
2011-06-27 10:00:00,17.67,17.78,17.66,17.78,550800.0,14.4056,14.4953,14.3975,14.4953,550800.0
2011-06-27 10:30:00,17.78,17.8,17.73,17.75,360000.0,14.4953,14.5116,14.4545,14.4708,360000.0
2011-06-27 11:00:00,17.75,17.77,17.72,17.73,290000.0,14.4708,14.4871,14.4464,14.4545,290000.0
2011-06-27 11:30:00,17.73,17.78,17.73,17.77,321600.0,14.4545,14.4953,14.4545,14.4871,321600.0
2011-06-27 12:00:00,17.77,17.78,17.74,17.75,138400.0,14.4871,14.4953,14.4627,14.4708,138400.0
2011-06-27 12:30:00,17.75,17.75,17.73,17.74,145600.0,14.4708,14.4708,14.4545,14.4627,145600.0
2011-06-27 13:00:00,17.73,17.77,17.7,17.7,154000.0,14.4545,14.4871,14.4301,14.4301,154000.0
2011-06-27 13:30:00,17.7,17.72,17.68,17.71,225200.0,14.4301,14.4464,14.4138,14.4382,225200.0
2011-06-27 14:00:00,17.71,17.8,17.71,17.79,294800.0,14.4382,14.5116,14.4382,14.5035,294800.0
2011-06-27 14:30:00,17.79,17.81,17.78,17.78,89200.0,14.5035,14.5198,14.4953,14.4953,89200.0
2011-06-27 15:00:00,17.78,17.8,17.76,17.79,911600.0,14.4953,14.5116,14.479,14.5035,911600.0
2011-06-27 15:30:00,17.79,17.8,17.77,17.77,1038400.0,14.5035,14.5116,14.4871,14.4871,1038400.0
2011-06-28 09:30:00,17.83,17.91,17.79,17.88,693200.0,14.5361,14.6013,14.5035,14.5768,693200.0
2011-06-28 10:00:00,17.88,17.94,17.87,17.92,362400.0,14.5768,14.6257,14.5687,14.6094,362400.0
2011-06-28 10:30:00,17.93,17.95,17.91,17.91,631600.0,14.6176,14.6339,14.6013,14.6013,631600.0
2011-06-28 11:00:00,17.91,17.95,17.9,17.93,215600.0,14.6013,14.6339,14.5931,14.6176,215600.0
2011-06-28 11:30:00,17.93,17.96,17.93,17.96,248400.0,14.6176,14.642,14.6176,14.642,248400.0
2011-06-28 12:00:00,17.96,17.99,17.96,17.97,263600.0,14.642,14.6665,14.642,14.6502,263600.0
2011-06-28 12:30:00,17.98,17.99,17.97,17.99,143600.0,14.6584,14.6665,14.6502,14.6665,143600.0
2011-06-28 13:00:00,17.98,18.01,17.98,18.0,997600.0,14.6584,14.6828,14.6584,14.6747,997600.0
2011-06-28 13:30:00,18.0,18.0,17.97,18.0,250000.0,14.6747,14.6747,14.6502,14.6747,250000.0
2011-06-28 14:00:00,18.0,18.02,17.99,18.02,308400.0,14.6747,14.691,14.6665,14.691,308400.0
2011-06-28 14:30:00,18.02,18.04,18.01,18.02,935200.0,14.691,14.7073,14.6828,14.691,935200.0
2011-06-28 15:00:00,18.02,18.02,17.99,18.0,264800.0,14.691,14.691,14.6665,14.6747,264800.0
2011-06-28 15:30:00,18.0,18.05,17.99,18.05,768800.0,14.6747,14.7154,14.6665,14.7154,768800.0
2011-06-29 09:30:00,18.12,18.12,18.01,18.04,1013200.0,14.7725,14.7725,14.6828,14.7073,1013200.0
2011-06-29 10:00:00,18.04,18.06,17.97,18.06,576800.0,14.7073,14.7236,14.6502,14.7236,576800.0
2011-06-29 10:30:00,18.07,18.12,18.06,18.12,272400.0,14.7317,14.7725,14.7236,14.7725,272400.0
2011-06-29 11:00:00,18.11,18.13,18.1,18.1,382000.0,14.7643,14.7806,14.7562,14.7562,382000.0
2011-06-29 11:30:00,18.11,18.13,18.1,18.13,112400.0,14.7643,14.7806,14.7562,14.7806,112400.0
2011-06-29 12:00:00,18.13,18.16,18.12,18.13,84400.0,14.7806,14.8051,14.7725,14.7806,84400.0
2011-06-29 12:30:00,18.13,18.15,18.13,18.14,86800.0,14.7806,14.7969,14.7806,14.7888,86800.0
2011-06-29 13:00:00,18.13,18.18,18.13,18.14,150000.0,14.7806,14.8214,14.7806,14.7888,150000.0
2011-06-29 13:30:00,18.14,18.17,18.11,18.12,105600.0,14.7888,14.8132,14.7643,14.7725,105600.0
2011-06-29 14:00:00,18.12,18.14,18.04,18.06,307200.0,14.7725,14.7888,14.7073,14.7236,307200.0
2011-06-29 14:30:00,18.05,18.09,18.04,18.08,113200.0,14.7154,14.748,14.7073,14.7399,113200.0
2011-06-29 15:00:00,18.09,18.13,18.07,18.11,192400.0,14.748,14.7806,14.7317,14.7643,192400.0
2011-06-29 15:30:00,18.11,18.15,18.11,18.13,1406400.0,14.7643,14.7969,14.7643,14.7806,1406400.0
2011-06-30 09:30:00,18.19,18.28,18.16,18.24,529200.0,14.8296,14.9029,14.8051,14.8703,529200.0
2011-06-30 10:00:00,18.23,18.3,18.23,18.28,426000.0,14.8622,14.9192,14.8622,14.9029,426000.0
2011-06-30 10:30:00,18.29,18.29,18.25,18.27,202000.0,14.9111,14.9111,14.8785,14.8948,202000.0
2011-06-30 11:00:00,18.27,18.31,18.27,18.3,238000.0,14.8948,14.9274,14.8948,14.9192,238000.0
2011-06-30 11:30:00,18.3,18.33,18.29,18.31,217200.0,14.9192,14.9437,14.9111,14.9274,217200.0
2011-06-30 12:00:00,18.32,18.33,18.3,18.31,138800.0,14.9355,14.9437,14.9192,14.9274,138800.0
2011-06-30 12:30:00,18.31,18.32,18.29,18.32,348800.0,14.9274,14.9355,14.9111,14.9355,348800.0
2011-06-30 13:00:00,18.32,18.34,18.29,18.31,219200.0,14.9355,14.9518,14.9111,14.9274,219200.0
2011-06-30 13:30:00,18.31,18.33,18.31,18.33,247200.0,14.9274,14.9437,14.9274,14.9437,247200.0
2011-06-30 14:00:00,18.33,18.34,18.31,18.31,180000.0,14.9437,14.9518,14.9274,14.9274,180000.0
2011-06-30 14:30:00,18.32,18.34,18.31,18.32,445600.0,14.9355,14.9518,14.9274,14.9355,445600.0
2011-06-30 15:00:00,18.32,18.32,18.3,18.31,570000.0,14.9355,14.9355,14.9192,14.9274,570000.0
2011-06-30 15:30:00,18.31,18.34,18.31,18.32,1284800.0,14.9274,14.9518,14.9274,14.9355,1284800.0
2011-07-01 09:30:00,18.32,18.36,18.28,18.36,580000.0,14.9355,14.9681,14.9029,14.9681,580000.0
2011-07-01 10:00:00,18.36,18.54,18.36,18.51,854400.0,14.9681,15.1149,14.9681,15.0904,854400.0
2011-07-01 10:30:00,18.52,18.54,18.5,18.51,247200.0,15.0986,15.1149,15.0823,15.0904,247200.0
2011-07-01 11:00:00,18.51,18.55,18.5,18.54,394400.0,15.0904,15.123,15.0823,15.1149,394400.0
2011-07-01 11:30:00,18.54,18.55,18.52,18.54,367200.0,15.1149,15.123,15.0986,15.1149,367200.0
2011-07-01 12:00:00,18.53,18.58,18.53,18.58,389200.0,15.1067,15.1475,15.1067,15.1475,389200.0
2011-07-01 12:30:00,18.58,18.58,18.56,18.57,150400.0,15.1475,15.1475,15.1312,15.1394,150400.0
2011-07-01 13:00:00,18.57,18.6,18.57,18.6,312000.0,15.1394,15.1638,15.1394,15.1638,312000.0
2011-07-01 13:30:00,18.6,18.62,18.59,18.61,227600.0,15.1638,15.1801,15.1557,15.172,227600.0
2011-07-01 14:00:00,18.61,18.63,18.61,18.61,707600.0,15.172,15.1883,15.172,15.172,707600.0
2011-07-01 14:30:00,18.61,18.65,18.61,18.65,840000.0,15.172,15.2046,15.172,15.2046,840000.0
2011-07-01 15:00:00,18.65,18.66,18.6,18.61,518800.0,15.2046,15.2127,15.1638,15.172,518800.0
2011-07-01 15:30:00,18.61,18.65,18.59,18.62,1538400.0,15.172,15.2046,15.1557,15.1801,1538400.0
2011-07-05 09:30:00,18.6,18.64,18.57,18.62,1914000.0,15.1638,15.1964,15.1394,15.1801,1914000.0
2011-07-05 10:00:00,18.62,18.66,18.56,18.59,1416000.0,15.1801,15.2127,15.1312,15.1557,1416000.0
2011-07-05 10:30:00,18.59,18.61,18.56,18.57,301600.0,15.1557,15.172,15.1312,15.1394,301600.0
2011-07-05 11:00:00,18.57,18.61,18.56,18.6,432400.0,15.1394,15.172,15.1312,15.1638,432400.0
2011-07-05 11:30:00,18.6,18.63,18.59,18.63,372400.0,15.1638,15.1883,15.1557,15.1883,372400.0
2011-07-05 12:00:00,18.64,18.67,18.63,18.67,211200.0,15.1964,15.2209,15.1883,15.2209,211200.0
2011-07-05 12:30:00,18.67,18.68,18.66,18.67,106800.0,15.2209,15.229,15.2127,15.2209,106800.0
2011-07-05 13:00:00,18.67,18.7,18.67,18.69,490000.0,15.2209,15.2453,15.2209,15.2372,490000.0
2011-07-05 13:30:00,18.69,18.73,18.68,18.72,643600.0,15.2372,15.2698,15.229,15.2616,643600.0
2011-07-05 14:00:00,18.72,18.72,18.65,18.66,1056000.0,15.2616,15.2616,15.2046,15.2127,1056000.0
2011-07-05 14:30:00,18.65,18.68,18.64,18.67,389200.0,15.2046,15.229,15.1964,15.2209,389200.0
2011-07-05 15:00:00,18.67,18.7,18.66,18.69,564400.0,15.2209,15.2453,15.2127,15.2372,564400.0
2011-07-05 15:30:00,18.69,18.7,18.66,18.7,432000.0,15.2372,15.2453,15.2127,15.2453,432000.0
2011-07-06 09:30:00,18.66,18.71,18.64,18.65,616800.0,15.2127,15.2535,15.1964,15.2046,616800.0
2011-07-06 10:00:00,18.65,18.68,18.6,18.65,476000.0,15.2046,15.229,15.1638,15.2046,476000.0
2011-07-06 10:30:00,18.66,18.69,18.64,18.67,302000.0,15.2127,15.2372,15.1964,15.2209,302000.0
2011-07-06 11:00:00,18.68,18.69,18.65,18.68,258000.0,15.229,15.2372,15.2046,15.229,258000.0
2011-07-06 11:30:00,18.68,18.74,18.68,18.73,178800.0,15.229,15.2779,15.229,15.2698,178800.0
2011-07-06 12:00:00,18.73,18.74,18.72,18.73,100000.0,15.2698,15.2779,15.2616,15.2698,100000.0
2011-07-06 12:30:00,18.73,18.77,18.72,18.77,173200.0,15.2698,15.3024,15.2616,15.3024,173200.0
2011-07-06 13:00:00,18.77,18.77,18.73,18.74,162000.0,15.3024,15.3024,15.2698,15.2779,162000.0
2011-07-06 13:30:00,18.74,18.77,18.73,18.76,325200.0,15.2779,15.3024,15.2698,15.2943,325200.0
2011-07-06 14:00:00,18.76,18.76,18.7,18.72,340800.0,15.2943,15.2943,15.2453,15.2616,340800.0
2011-07-06 14:30:00,18.72,18.74,18.7,18.7,810400.0,15.2616,15.2779,15.2453,15.2453,810400.0
2011-07-06 15:00:00,18.7,18.72,18.68,18.71,1098000.0,15.2453,15.2616,15.229,15.2535,1098000.0
2011-07-06 15:30:00,18.71,18.74,18.7,18.74,1292000.0,15.2535,15.2779,15.2453,15.2779,1292000.0
2011-07-07 09:30:00,18.94,18.94,18.86,18.91,895200.0,15.441,15.441,15.3758,15.4165,895200.0
2011-07-07 10:00:00,18.92,18.98,18.9,18.98,796000.0,15.4247,15.4736,15.4084,15.4736,796000.0
2011-07-07 10:30:00,18.98,19.07,18.98,19.07,478000.0,15.4736,15.547,15.4736,15.547,478000.0
2011-07-07 11:00:00,19.07,19.07,19.03,19.04,402000.0,15.547,15.547,15.5144,15.5225,402000.0
2011-07-07 11:30:00,19.04,19.05,19.02,19.04,427200.0,15.5225,15.5307,15.5062,15.5225,427200.0
2011-07-07 12:00:00,19.04,19.07,19.03,19.06,121200.0,15.5225,15.547,15.5144,15.5388,121200.0
2011-07-07 12:30:00,19.06,19.07,19.04,19.05,168000.0,15.5388,15.547,15.5225,15.5307,168000.0
2011-07-07 13:00:00,19.05,19.07,19.04,19.06,644400.0,15.5307,15.547,15.5225,15.5388,644400.0
2011-07-07 13:30:00,19.06,19.07,19.02,19.02,214400.0,15.5388,15.547,15.5062,15.5062,214400.0
2011-07-07 14:00:00,19.03,19.05,19.03,19.04,289200.0,15.5144,15.5307,15.5144,15.5225,289200.0
2011-07-07 14:30:00,19.04,19.04,19.02,19.03,1136400.0,15.5225,15.5225,15.5062,15.5144,1136400.0
2011-07-07 15:00:00,19.03,19.05,19.02,19.02,367600.0,15.5144,15.5307,15.5062,15.5062,367600.0
2011-07-07 15:30:00,19.02,19.02,18.97,18.99,1039200.0,15.5062,15.5062,15.4655,15.4818,1039200.0
2011-07-08 09:30:00,18.79,18.86,18.75,18.81,1042400.0,15.3187,15.3758,15.2861,15.335,1042400.0
2011-07-08 10:00:00,18.81,18.81,18.73,18.76,551600.0,15.335,15.335,15.2698,15.2943,551600.0
2011-07-08 10:30:00,18.75,18.78,18.71,18.74,370000.0,15.2861,15.3106,15.2535,15.2779,370000.0
2011-07-08 11:00:00,18.74,18.74,18.69,18.74,285200.0,15.2779,15.2779,15.2372,15.2779,285200.0
2011-07-08 11:30:00,18.73,18.8,18.72,18.79,150400.0,15.2698,15.3269,15.2616,15.3187,150400.0
2011-07-08 12:00:00,18.79,18.81,18.78,18.79,89600.0,15.3187,15.335,15.3106,15.3187,89600.0
2011-07-08 12:30:00,18.8,18.83,18.8,18.82,71600.0,15.3269,15.3513,15.3269,15.3432,71600.0
2011-07-08 13:00:00,18.81,18.83,18.8,18.83,218400.0,15.335,15.3513,15.3269,15.3513,218400.0
2011-07-08 13:30:00,18.83,18.86,18.81,18.81,210800.0,15.3513,15.3758,15.335,15.335,210800.0
2011-07-08 14:00:00,18.81,18.83,18.79,18.8,272000.0,15.335,15.3513,15.3187,15.3269,272000.0
2011-07-08 14:30:00,18.81,18.82,18.8,18.82,110000.0,15.335,15.3432,15.3269,15.3432,110000.0
2011-07-08 15:00:00,18.82,18.84,18.81,18.82,282400.0,15.3432,15.3595,15.335,15.3432,282400.0
2011-07-08 15:30:00,18.82,18.89,18.81,18.88,1452000.0,15.3432,15.4002,15.335,15.3921,1452000.0
2011-07-11 09:30:00,18.63,18.75,18.62,18.72,365600.0,15.1883,15.2861,15.1801,15.2616,365600.0
2011-07-11 10:00:00,18.72,18.72,18.6,18.62,343600.0,15.2616,15.2616,15.1638,15.1801,343600.0
2011-07-11 10:30:00,18.61,18.63,18.53,18.53,212000.0,15.172,15.1883,15.1067,15.1067,212000.0
2011-07-11 11:00:00,18.53,18.56,18.49,18.56,165600.0,15.1067,15.1312,15.0741,15.1312,165600.0
2011-07-11 11:30:00,18.56,18.59,18.55,18.57,98400.0,15.1312,15.1557,15.123,15.1394,98400.0
2011-07-11 12:00:00,18.56,18.58,18.54,18.57,75200.0,15.1312,15.1475,15.1149,15.1394,75200.0
2011-07-11 12:30:00,18.57,18.57,18.53,18.54,130000.0,15.1394,15.1394,15.1067,15.1149,130000.0
2011-07-11 13:00:00,18.54,18.55,18.5,18.52,307600.0,15.1149,15.123,15.0823,15.0986,307600.0
2011-07-11 13:30:00,18.52,18.54,18.51,18.54,107200.0,15.0986,15.1149,15.0904,15.1149,107200.0
2011-07-11 14:00:00,18.54,18.55,18.49,18.5,100800.0,15.1149,15.123,15.0741,15.0823,100800.0
2011-07-11 14:30:00,18.49,18.52,18.48,18.49,296800.0,15.0741,15.0986,15.066,15.0741,296800.0
2011-07-11 15:00:00,18.49,18.5,18.46,18.49,918400.0,15.0741,15.0823,15.0497,15.0741,918400.0
2011-07-11 15:30:00,18.5,18.52,18.46,18.5,934400.0,15.0823,15.0986,15.0497,15.0823,934400.0
2011-07-12 09:30:00,18.42,18.49,18.4,18.46,602400.0,15.0171,15.0741,15.0008,15.0497,602400.0
2011-07-12 10:00:00,18.46,18.53,18.45,18.5,547200.0,15.0497,15.1067,15.0415,15.0823,547200.0
2011-07-12 10:30:00,18.5,18.53,18.46,18.48,426400.0,15.0823,15.1067,15.0497,15.066,426400.0
2011-07-12 11:00:00,18.48,18.59,18.47,18.57,550800.0,15.066,15.1557,15.0578,15.1394,550800.0
2011-07-12 11:30:00,18.57,18.61,18.56,18.58,354000.0,15.1394,15.172,15.1312,15.1475,354000.0
2011-07-12 12:00:00,18.58,18.6,18.55,18.55,525200.0,15.1475,15.1638,15.123,15.123,525200.0
2011-07-12 12:30:00,18.55,18.56,18.53,18.54,236000.0,15.123,15.1312,15.1067,15.1149,236000.0
2011-07-12 13:00:00,18.54,18.56,18.49,18.49,220000.0,15.1149,15.1312,15.0741,15.0741,220000.0
2011-07-12 13:30:00,18.49,18.51,18.48,18.5,271200.0,15.0741,15.0904,15.066,15.0823,271200.0
2011-07-12 14:00:00,18.5,18.61,18.49,18.59,340800.0,15.0823,15.172,15.0741,15.1557,340800.0
2011-07-12 14:30:00,18.59,18.59,18.51,18.51,297200.0,15.1557,15.1557,15.0904,15.0904,297200.0
2011-07-12 15:00:00,18.5,18.53,18.47,18.49,447600.0,15.0823,15.1067,15.0578,15.0741,447600.0
2011-07-12 15:30:00,18.49,18.49,18.41,18.43,881200.0,15.0741,15.0741,15.0089,15.0252,881200.0
2011-07-13 09:30:00,18.52,18.6,18.5,18.51,472800.0,15.0986,15.1638,15.0823,15.0904,472800.0
2011-07-13 10:00:00,18.51,18.68,18.51,18.65,562000.0,15.0904,15.229,15.0904,15.2046,562000.0
2011-07-13 10:30:00,18.66,18.72,18.66,18.7,267600.0,15.2127,15.2616,15.2127,15.2453,267600.0
2011-07-13 11:00:00,18.7,18.75,18.68,18.75,280400.0,15.2453,15.2861,15.229,15.2861,280400.0
2011-07-13 11:30:00,18.75,18.75,18.7,18.71,982800.0,15.2861,15.2861,15.2453,15.2535,982800.0
2011-07-13 12:00:00,18.72,18.73,18.69,18.73,1015600.0,15.2616,15.2698,15.2372,15.2698,1015600.0
2011-07-13 12:30:00,18.73,18.73,18.68,18.7,587200.0,15.2698,15.2698,15.229,15.2453,587200.0
2011-07-13 13:00:00,18.7,18.7,18.64,18.65,213200.0,15.2453,15.2453,15.1964,15.2046,213200.0
2011-07-13 13:30:00,18.65,18.67,18.61,18.63,225600.0,15.2046,15.2209,15.172,15.1883,225600.0
2011-07-13 14:00:00,18.62,18.64,18.59,18.6,205600.0,15.1801,15.1964,15.1557,15.1638,205600.0
2011-07-13 14:30:00,18.61,18.65,18.6,18.64,154400.0,15.172,15.2046,15.1638,15.1964,154400.0
2011-07-13 15:00:00,18.64,18.66,18.52,18.56,354000.0,15.1964,15.2127,15.0986,15.1312,354000.0
2011-07-13 15:30:00,18.56,18.58,18.5,18.58,533600.0,15.1312,15.1475,15.0823,15.1475,533600.0
2011-07-14 09:30:00,18.62,18.68,18.56,18.67,530000.0,15.1801,15.229,15.1312,15.2209,530000.0
2011-07-14 10:00:00,18.67,18.69,18.61,18.66,347200.0,15.2209,15.2372,15.172,15.2127,347200.0
2011-07-14 10:30:00,18.66,18.67,18.48,18.5,741600.0,15.2127,15.2209,15.066,15.0823,741600.0
2011-07-14 11:00:00,18.5,18.52,18.5,18.52,490000.0,15.0823,15.0986,15.0823,15.0986,490000.0
2011-07-14 11:30:00,18.52,18.52,18.43,18.45,696000.0,15.0986,15.0986,15.0252,15.0415,696000.0
2011-07-14 12:00:00,18.45,18.45,18.33,18.36,326400.0,15.0415,15.0415,14.9437,14.9681,326400.0
2011-07-14 12:30:00,18.36,18.4,18.29,18.31,403200.0,14.9681,15.0008,14.9111,14.9274,403200.0
2011-07-14 13:00:00,18.31,18.34,18.25,18.3,942000.0,14.9274,14.9518,14.8785,14.9192,942000.0
2011-07-14 13:30:00,18.3,18.4,18.28,18.38,1694800.0,14.9192,15.0008,14.9029,14.9845,1694800.0
2011-07-14 14:00:00,18.38,18.43,18.31,18.33,598800.0,14.9845,15.0252,14.9274,14.9437,598800.0
2011-07-14 14:30:00,18.33,18.35,18.28,18.31,342400.0,14.9437,14.96,14.9029,14.9274,342400.0
2011-07-14 15:00:00,18.31,18.33,18.26,18.3,454400.0,14.9274,14.9437,14.8866,14.9192,454400.0
2011-07-14 15:30:00,18.29,18.34,18.27,18.28,916800.0,14.9111,14.9518,14.8948,14.9029,916800.0
2011-07-15 09:30:00,18.35,18.39,18.27,18.31,784000.0,14.96,14.9926,14.8948,14.9274,784000.0
2011-07-15 10:00:00,18.31,18.39,18.27,18.32,450800.0,14.9274,14.9926,14.8948,14.9355,450800.0
2011-07-15 10:30:00,18.32,18.39,18.31,18.33,346800.0,14.9355,14.9926,14.9274,14.9437,346800.0
2011-07-15 11:00:00,18.32,18.38,18.31,18.36,500400.0,14.9355,14.9845,14.9274,14.9681,500400.0
2011-07-15 11:30:00,18.36,18.36,18.32,18.33,284000.0,14.9681,14.9681,14.9355,14.9437,284000.0
2011-07-15 12:00:00,18.33,18.41,18.33,18.35,365600.0,14.9437,15.0089,14.9437,14.96,365600.0
2011-07-15 12:30:00,18.36,18.37,18.32,18.35,153600.0,14.9681,14.9763,14.9355,14.96,153600.0
2011-07-15 13:00:00,18.35,18.37,18.34,18.36,111600.0,14.96,14.9763,14.9518,14.9681,111600.0
2011-07-15 13:30:00,18.36,18.36,18.31,18.32,131200.0,14.9681,14.9681,14.9274,14.9355,131200.0
2011-07-15 14:00:00,18.31,18.33,18.25,18.26,287200.0,14.9274,14.9437,14.8785,14.8866,287200.0
2011-07-15 14:30:00,18.26,18.31,18.25,18.29,531600.0,14.8866,14.9274,14.8785,14.9111,531600.0
2011-07-15 15:00:00,18.29,18.36,18.28,18.35,461600.0,14.9111,14.9681,14.9029,14.96,461600.0
2011-07-15 15:30:00,18.36,18.38,18.34,18.38,277600.0,14.9681,14.9845,14.9518,14.9845,277600.0
2011-07-18 09:30:00,18.29,18.34,18.19,18.19,508000.0,14.9111,14.9518,14.8296,14.8296,508000.0
2011-07-18 10:00:00,18.2,18.23,18.08,18.14,380400.0,14.8377,14.8622,14.7399,14.7888,380400.0
2011-07-18 10:30:00,18.14,18.15,18.05,18.08,1261200.0,14.7888,14.7969,14.7154,14.7399,1261200.0
2011-07-18 11:00:00,18.08,18.13,18.07,18.1,292000.0,14.7399,14.7806,14.7317,14.7562,292000.0
2011-07-18 11:30:00,18.1,18.11,18.02,18.03,412000.0,14.7562,14.7643,14.691,14.6991,412000.0
2011-07-18 12:00:00,18.03,18.07,18.01,18.07,170800.0,14.6991,14.7317,14.6828,14.7317,170800.0
2011-07-18 12:30:00,18.07,18.1,18.05,18.1,90400.0,14.7317,14.7562,14.7154,14.7562,90400.0
2011-07-18 13:00:00,18.09,18.09,18.05,18.07,256000.0,14.748,14.748,14.7154,14.7317,256000.0
2011-07-18 13:30:00,18.07,18.16,18.07,18.15,242800.0,14.7317,14.8051,14.7317,14.7969,242800.0
2011-07-18 14:00:00,18.15,18.15,18.11,18.11,103200.0,14.7969,14.7969,14.7643,14.7643,103200.0
2011-07-18 14:30:00,18.11,18.15,18.09,18.14,162000.0,14.7643,14.7969,14.748,14.7888,162000.0
2011-07-18 15:00:00,18.15,18.18,18.11,18.13,846400.0,14.7969,14.8214,14.7643,14.7806,846400.0
2011-07-18 15:30:00,18.13,18.16,18.11,18.13,771600.0,14.7806,14.8051,14.7643,14.7806,771600.0
2011-07-19 09:30:00,18.28,18.41,18.28,18.38,1025200.0,14.9029,15.0089,14.9029,14.9845,1025200.0
2011-07-19 10:00:00,18.39,18.44,18.38,18.42,315200.0,14.9926,15.0334,14.9845,15.0171,315200.0
2011-07-19 10:30:00,18.43,18.45,18.41,18.42,266400.0,15.0252,15.0415,15.0089,15.0171,266400.0
2011-07-19 11:00:00,18.42,18.42,18.38,18.41,197200.0,15.0171,15.0171,14.9845,15.0089,197200.0
2011-07-19 11:30:00,18.41,18.41,18.34,18.38,441200.0,15.0089,15.0089,14.9518,14.9845,441200.0
2011-07-19 12:00:00,18.37,18.39,18.35,18.36,221200.0,14.9763,14.9926,14.96,14.9681,221200.0
2011-07-19 12:30:00,18.36,18.4,18.34,18.36,478400.0,14.9681,15.0008,14.9518,14.9681,478400.0
2011-07-19 13:00:00,18.37,18.39,18.33,18.39,499200.0,14.9763,14.9926,14.9437,14.9926,499200.0
2011-07-19 13:30:00,18.39,18.48,18.38,18.46,1447200.0,14.9926,15.066,14.9845,15.0497,1447200.0
2011-07-19 14:00:00,18.46,18.46,18.43,18.46,420400.0,15.0497,15.0497,15.0252,15.0497,420400.0
2011-07-19 14:30:00,18.46,18.52,18.45,18.52,363600.0,15.0497,15.0986,15.0415,15.0986,363600.0
2011-07-19 15:00:00,18.52,18.57,18.51,18.55,402000.0,15.0986,15.1394,15.0904,15.123,402000.0
2011-07-19 15:30:00,18.54,18.56,18.52,18.54,863200.0,15.1149,15.1312,15.0986,15.1149,863200.0
2011-07-20 09:30:00,18.56,18.56,18.41,18.45,656800.0,15.1312,15.1312,15.0089,15.0415,656800.0
2011-07-20 10:00:00,18.44,18.46,18.38,18.43,612800.0,15.0334,15.0497,14.9845,15.0252,612800.0
2011-07-20 10:30:00,18.43,18.46,18.41,18.44,106400.0,15.0252,15.0497,15.0089,15.0334,106400.0
2011-07-20 11:00:00,18.44,18.46,18.43,18.43,154000.0,15.0334,15.0497,15.0252,15.0252,154000.0
2011-07-20 11:30:00,18.43,18.43,18.38,18.39,217600.0,15.0252,15.0252,14.9845,14.9926,217600.0
2011-07-20 12:00:00,18.39,18.42,18.39,18.41,110400.0,14.9926,15.0171,14.9926,15.0089,110400.0
2011-07-20 12:30:00,18.41,18.43,18.4,18.43,314000.0,15.0089,15.0252,15.0008,15.0252,314000.0
2011-07-20 13:00:00,18.43,18.45,18.42,18.45,63200.0,15.0252,15.0415,15.0171,15.0415,63200.0
2011-07-20 13:30:00,18.45,18.47,18.43,18.47,134800.0,15.0415,15.0578,15.0252,15.0578,134800.0
2011-07-20 14:00:00,18.47,18.5,18.46,18.5,110400.0,15.0578,15.0823,15.0497,15.0823,110400.0
2011-07-20 14:30:00,18.5,18.5,18.46,18.47,72800.0,15.0823,15.0823,15.0497,15.0578,72800.0
2011-07-20 15:00:00,18.48,18.5,18.47,18.47,104800.0,15.066,15.0823,15.0578,15.0578,104800.0
2011-07-20 15:30:00,18.47,18.5,18.47,18.49,837200.0,15.0578,15.0823,15.0578,15.0741,837200.0
2011-07-21 09:30:00,18.56,18.64,18.51,18.62,311200.0,15.1312,15.1964,15.0904,15.1801,311200.0
2011-07-21 10:00:00,18.61,18.74,18.6,18.73,332000.0,15.172,15.2779,15.1638,15.2698,332000.0
2011-07-21 10:30:00,18.73,18.74,18.7,18.7,215200.0,15.2698,15.2779,15.2453,15.2453,215200.0
2011-07-21 11:00:00,18.71,18.71,18.64,18.65,198400.0,15.2535,15.2535,15.1964,15.2046,198400.0
2011-07-21 11:30:00,18.65,18.66,18.59,18.61,248000.0,15.2046,15.2127,15.1557,15.172,248000.0
2011-07-21 12:00:00,18.61,18.63,18.6,18.61,69600.0,15.172,15.1883,15.1638,15.172,69600.0
2011-07-21 12:30:00,18.61,18.72,18.61,18.67,366400.0,15.172,15.2616,15.172,15.2209,366400.0
2011-07-21 13:00:00,18.67,18.69,18.65,18.69,118000.0,15.2209,15.2372,15.2046,15.2372,118000.0
2011-07-21 13:30:00,18.69,18.69,18.66,18.67,84000.0,15.2372,15.2372,15.2127,15.2209,84000.0
2011-07-21 14:00:00,18.68,18.68,18.65,18.67,92800.0,15.229,15.229,15.2046,15.2209,92800.0
2011-07-21 14:30:00,18.68,18.7,18.67,18.7,184400.0,15.229,15.2453,15.2209,15.2453,184400.0
2011-07-21 15:00:00,18.7,18.72,18.67,18.7,614000.0,15.2453,15.2616,15.2209,15.2453,614000.0
2011-07-21 15:30:00,18.7,18.7,18.66,18.68,510000.0,15.2453,15.2453,15.2127,15.229,510000.0
2011-07-22 09:30:00,18.65,18.67,18.56,18.57,802000.0,15.2046,15.2209,15.1312,15.1394,802000.0
2011-07-22 10:00:00,18.57,18.61,18.52,18.55,495600.0,15.1394,15.172,15.0986,15.123,495600.0
2011-07-22 10:30:00,18.54,18.6,18.54,18.59,260000.0,15.1149,15.1638,15.1149,15.1557,260000.0
2011-07-22 11:00:00,18.6,18.62,18.59,18.6,74800.0,15.1638,15.1801,15.1557,15.1638,74800.0
2011-07-22 11:30:00,18.61,18.66,18.6,18.65,242800.0,15.172,15.2127,15.1638,15.2046,242800.0
2011-07-22 12:00:00,18.65,18.69,18.64,18.67,100800.0,15.2046,15.2372,15.1964,15.2209,100800.0
2011-07-22 12:30:00,18.67,18.7,18.66,18.69,116800.0,15.2209,15.2453,15.2127,15.2372,116800.0
2011-07-22 13:00:00,18.69,18.69,18.67,18.68,48000.0,15.2372,15.2372,15.2209,15.229,48000.0
2011-07-22 13:30:00,18.68,18.7,18.68,18.69,85600.0,15.229,15.2453,15.229,15.2372,85600.0
2011-07-22 14:00:00,18.68,18.69,18.66,18.69,118400.0,15.229,15.2372,15.2127,15.2372,118400.0
2011-07-22 14:30:00,18.69,18.7,18.68,18.69,74800.0,15.2372,15.2453,15.229,15.2372,74800.0
2011-07-22 15:00:00,18.69,18.7,18.68,18.68,125200.0,15.2372,15.2453,15.229,15.229,125200.0
2011-07-22 15:30:00,18.68,18.68,18.65,18.65,214000.0,15.229,15.229,15.2046,15.2046,214000.0
2011-07-25 09:30:00,18.43,18.55,18.37,18.54,1028800.0,15.0252,15.123,14.9763,15.1149,1028800.0
2011-07-25 10:00:00,18.55,18.6,18.54,18.58,333600.0,15.123,15.1638,15.1149,15.1475,333600.0
2011-07-25 10:30:00,18.59,18.6,18.51,18.55,792000.0,15.1557,15.1638,15.0904,15.123,792000.0
2011-07-25 11:00:00,18.55,18.6,18.54,18.59,459200.0,15.123,15.1638,15.1149,15.1557,459200.0
2011-07-25 11:30:00,18.6,18.6,18.56,18.57,112800.0,15.1638,15.1638,15.1312,15.1394,112800.0
2011-07-25 12:00:00,18.58,18.6,18.57,18.59,56800.0,15.1475,15.1638,15.1394,15.1557,56800.0
2011-07-25 12:30:00,18.59,18.6,18.59,18.6,83600.0,15.1557,15.1638,15.1557,15.1638,83600.0
2011-07-25 13:00:00,18.6,18.61,18.59,18.59,49200.0,15.1638,15.172,15.1557,15.1557,49200.0
2011-07-25 13:30:00,18.59,18.6,18.57,18.57,88000.0,15.1557,15.1638,15.1394,15.1394,88000.0
2011-07-25 14:00:00,18.58,18.6,18.58,18.58,164800.0,15.1475,15.1638,15.1475,15.1475,164800.0
2011-07-25 14:30:00,18.58,18.58,18.54,18.54,165600.0,15.1475,15.1475,15.1149,15.1149,165600.0
2011-07-25 15:00:00,18.54,18.54,18.45,18.48,275600.0,15.1149,15.1149,15.0415,15.066,275600.0
2011-07-25 15:30:00,18.49,18.53,18.46,18.46,250400.0,15.0741,15.1067,15.0497,15.0497,250400.0
2011-07-26 09:30:00,18.41,18.46,18.32,18.34,464400.0,15.0089,15.0497,14.9355,14.9518,464400.0
2011-07-26 10:00:00,18.34,18.36,18.27,18.31,509200.0,14.9518,14.9681,14.8948,14.9274,509200.0
2011-07-26 10:30:00,18.31,18.36,18.29,18.35,174400.0,14.9274,14.9681,14.9111,14.96,174400.0
2011-07-26 11:00:00,18.35,18.43,18.35,18.42,185600.0,14.96,15.0252,14.96,15.0171,185600.0
2011-07-26 11:30:00,18.42,18.42,18.38,18.39,134000.0,15.0171,15.0171,14.9845,14.9926,134000.0
2011-07-26 12:00:00,18.39,18.42,18.38,18.41,66800.0,14.9926,15.0171,14.9845,15.0089,66800.0
2011-07-26 12:30:00,18.41,18.41,18.35,18.38,136000.0,15.0089,15.0089,14.96,14.9845,136000.0
2011-07-26 13:00:00,18.38,18.39,18.33,18.33,92400.0,14.9845,14.9926,14.9437,14.9437,92400.0
2011-07-26 13:30:00,18.34,18.35,18.31,18.35,69600.0,14.9518,14.96,14.9274,14.96,69600.0
2011-07-26 14:00:00,18.35,18.4,18.34,18.37,83200.0,14.96,15.0008,14.9518,14.9763,83200.0
2011-07-26 14:30:00,18.36,18.39,18.34,18.34,115600.0,14.9681,14.9926,14.9518,14.9518,115600.0
2011-07-26 15:00:00,18.34,18.35,18.32,18.34,137200.0,14.9518,14.96,14.9355,14.9518,137200.0
2011-07-26 15:30:00,18.34,18.34,18.28,18.31,559600.0,14.9518,14.9518,14.9029,14.9274,559600.0
2011-07-27 09:30:00,18.19,18.2,18.02,18.04,467200.0,14.8296,14.8377,14.691,14.7073,467200.0
2011-07-27 10:00:00,18.04,18.04,17.87,17.88,670400.0,14.7073,14.7073,14.5687,14.5768,670400.0
2011-07-27 10:30:00,17.88,17.96,17.85,17.95,454000.0,14.5768,14.642,14.5524,14.6339,454000.0
2011-07-27 11:00:00,17.95,17.99,17.94,17.99,248800.0,14.6339,14.6665,14.6257,14.6665,248800.0
2011-07-27 11:30:00,17.99,18.02,17.9,17.91,690400.0,14.6665,14.691,14.5931,14.6013,690400.0
2011-07-27 12:00:00,17.91,17.94,17.89,17.9,650400.0,14.6013,14.6257,14.585,14.5931,650400.0
2011-07-27 12:30:00,17.91,17.93,17.89,17.9,414800.0,14.6013,14.6176,14.585,14.5931,414800.0
2011-07-27 13:00:00,17.9,17.92,17.88,17.89,613200.0,14.5931,14.6094,14.5768,14.585,613200.0
2011-07-27 13:30:00,17.88,17.92,17.88,17.91,361600.0,14.5768,14.6094,14.5768,14.6013,361600.0
2011-07-27 14:00:00,17.91,17.92,17.85,17.86,516400.0,14.6013,14.6094,14.5524,14.5605,516400.0
2011-07-27 14:30:00,17.86,17.86,17.81,17.83,532800.0,14.5605,14.5605,14.5198,14.5361,532800.0
2011-07-27 15:00:00,17.83,17.85,17.78,17.83,598400.0,14.5361,14.5524,14.4953,14.5361,598400.0
2011-07-27 15:30:00,17.83,17.86,17.75,17.78,2156000.0,14.5361,14.5605,14.4708,14.4953,2156000.0
2011-07-28 09:30:00,17.75,17.85,17.75,17.84,690400.0,14.4708,14.5524,14.4708,14.5442,690400.0
2011-07-28 10:00:00,17.84,17.93,17.8,17.89,464000.0,14.5442,14.6176,14.5116,14.585,464000.0
2011-07-28 10:30:00,17.9,17.91,17.87,17.9,480400.0,14.5931,14.6013,14.5687,14.5931,480400.0
2011-07-28 11:00:00,17.89,18.0,17.88,17.99,305600.0,14.585,14.6747,14.5768,14.6665,305600.0
2011-07-28 11:30:00,17.99,18.0,17.97,17.99,229600.0,14.6665,14.6747,14.6502,14.6665,229600.0
2011-07-28 12:00:00,17.99,18.0,17.94,17.96,461600.0,14.6665,14.6747,14.6257,14.642,461600.0
2011-07-28 12:30:00,17.96,17.98,17.92,17.95,291600.0,14.642,14.6584,14.6094,14.6339,291600.0
2011-07-28 13:00:00,17.95,17.95,17.88,17.9,258800.0,14.6339,14.6339,14.5768,14.5931,258800.0
2011-07-28 13:30:00,17.9,17.94,17.88,17.89,260400.0,14.5931,14.6257,14.5768,14.585,260400.0
2011-07-28 14:00:00,17.89,17.89,17.79,17.8,213600.0,14.585,14.585,14.5035,14.5116,213600.0
2011-07-28 14:30:00,17.8,17.85,17.78,17.84,186000.0,14.5116,14.5524,14.4953,14.5442,186000.0
2011-07-28 15:00:00,17.84,17.84,17.78,17.79,351200.0,14.5442,14.5442,14.4953,14.5035,351200.0
2011-07-28 15:30:00,17.78,17.81,17.72,17.75,1113200.0,14.4953,14.5198,14.4464,14.4708,1113200.0
2011-07-29 09:30:00,17.5,17.6,17.41,17.59,1058400.0,14.267,14.3486,14.1937,14.3404,1058400.0
2011-07-29 10:00:00,17.59,17.63,17.52,17.58,1305200.0,14.3404,14.373,14.2833,14.3322,1305200.0
2011-07-29 10:30:00,17.58,17.78,17.54,17.74,1317200.0,14.3322,14.4953,14.2996,14.4627,1317200.0
2011-07-29 11:00:00,17.74,17.84,17.72,17.77,495200.0,14.4627,14.5442,14.4464,14.4871,495200.0
2011-07-29 11:30:00,17.77,17.78,17.71,17.73,266800.0,14.4871,14.4953,14.4382,14.4545,266800.0
2011-07-29 12:00:00,17.73,17.73,17.65,17.68,410800.0,14.4545,14.4545,14.3893,14.4138,410800.0
2011-07-29 12:30:00,17.68,17.74,17.66,17.7,287600.0,14.4138,14.4627,14.3975,14.4301,287600.0
2011-07-29 13:00:00,17.7,17.75,17.69,17.72,156400.0,14.4301,14.4708,14.4219,14.4464,156400.0
2011-07-29 13:30:00,17.72,17.81,17.71,17.8,242800.0,14.4464,14.5198,14.4382,14.5116,242800.0
2011-07-29 14:00:00,17.8,17.85,17.75,17.76,576800.0,14.5116,14.5524,14.4708,14.479,576800.0
2011-07-29 14:30:00,17.76,17.79,17.74,17.75,193200.0,14.479,14.5035,14.4627,14.4708,193200.0
2011-07-29 15:00:00,17.75,17.78,17.71,17.73,194800.0,14.4708,14.4953,14.4382,14.4545,194800.0
2011-07-29 15:30:00,17.73,17.76,17.69,17.74,1060800.0,14.4545,14.479,14.4219,14.4627,1060800.0
2011-08-01 09:30:00,17.95,18.02,17.76,17.78,1268000.0,14.6339,14.691,14.479,14.4953,1268000.0
2011-08-01 10:00:00,17.77,17.78,17.59,17.69,873600.0,14.4871,14.4953,14.3404,14.4219,873600.0
2011-08-01 10:30:00,17.7,17.72,17.65,17.66,402400.0,14.4301,14.4464,14.3893,14.3975,402400.0
2011-08-01 11:00:00,17.66,17.66,17.58,17.63,476000.0,14.3975,14.3975,14.3322,14.373,476000.0
2011-08-01 11:30:00,17.62,17.62,17.52,17.52,571200.0,14.3649,14.3649,14.2833,14.2833,571200.0
2011-08-01 12:00:00,17.53,17.55,17.49,17.54,261200.0,14.2915,14.3078,14.2589,14.2996,261200.0
2011-08-01 12:30:00,17.55,17.55,17.49,17.53,360800.0,14.3078,14.3078,14.2589,14.2915,360800.0
2011-08-01 13:00:00,17.52,17.53,17.48,17.52,150800.0,14.2833,14.2915,14.2507,14.2833,150800.0
2011-08-01 13:30:00,17.51,17.54,17.51,17.53,89600.0,14.2752,14.2996,14.2752,14.2915,89600.0
2011-08-01 14:00:00,17.53,17.53,17.47,17.5,193600.0,14.2915,14.2915,14.2426,14.267,193600.0
2011-08-01 14:30:00,17.49,17.58,17.49,17.58,462000.0,14.2589,14.3322,14.2589,14.3322,462000.0
2011-08-01 15:00:00,17.58,17.61,17.57,17.6,1130800.0,14.3322,14.3567,14.3241,14.3486,1130800.0
2011-08-01 15:30:00,17.6,17.65,17.55,17.65,994000.0,14.3486,14.3893,14.3078,14.3893,994000.0
2011-08-02 09:30:00,17.54,17.71,17.54,17.69,889600.0,14.2996,14.4382,14.2996,14.4219,889600.0
2011-08-02 10:00:00,17.69,17.73,17.61,17.61,588800.0,14.4219,14.4545,14.3567,14.3567,588800.0
2011-08-02 10:30:00,17.61,17.63,17.54,17.55,902800.0,14.3567,14.373,14.2996,14.3078,902800.0
2011-08-02 11:00:00,17.55,17.56,17.45,17.48,1310800.0,14.3078,14.3159,14.2263,14.2507,1310800.0
2011-08-02 11:30:00,17.47,17.49,17.43,17.45,258800.0,14.2426,14.2589,14.21,14.2263,258800.0
2011-08-02 12:00:00,17.45,17.49,17.42,17.47,256800.0,14.2263,14.2589,14.2018,14.2426,256800.0
2011-08-02 12:30:00,17.47,17.48,17.35,17.37,580400.0,14.2426,14.2507,14.1447,14.161,580400.0
2011-08-02 13:00:00,17.37,17.43,17.37,17.4,419600.0,14.161,14.21,14.161,14.1855,419600.0
2011-08-02 13:30:00,17.4,17.4,17.26,17.28,326800.0,14.1855,14.1855,14.0714,14.0877,326800.0
2011-08-02 14:00:00,17.27,17.37,17.27,17.33,389600.0,14.0795,14.161,14.0795,14.1284,389600.0
2011-08-02 14:30:00,17.32,17.38,17.28,17.37,317600.0,14.1203,14.1692,14.0877,14.161,317600.0
2011-08-02 15:00:00,17.37,17.38,17.26,17.27,452800.0,14.161,14.1692,14.0714,14.0795,452800.0
2011-08-02 15:30:00,17.27,17.28,17.1,17.13,788800.0,14.0795,14.0877,13.9409,13.9654,788800.0
2011-08-03 09:30:00,17.11,17.13,16.98,17.06,1219600.0,13.9491,13.9654,13.8431,13.9083,1219600.0
2011-08-03 10:00:00,17.06,17.1,16.85,16.92,1219600.0,13.9083,13.9409,13.7371,13.7942,1219600.0
2011-08-03 10:30:00,16.92,17.01,16.69,17.0,2725200.0,13.7942,13.8675,13.6067,13.8594,2725200.0
2011-08-03 11:00:00,17.0,17.1,16.96,17.04,1040400.0,13.8594,13.9409,13.8268,13.892,1040400.0
2011-08-03 11:30:00,17.04,17.12,17.03,17.07,618000.0,13.892,13.9572,13.8839,13.9165,618000.0
2011-08-03 12:00:00,17.07,17.07,16.91,16.94,1144000.0,13.9165,13.9165,13.786,13.8105,1144000.0
2011-08-03 12:30:00,16.93,17.03,16.91,16.99,893200.0,13.8023,13.8839,13.786,13.8512,893200.0
2011-08-03 13:00:00,16.99,17.05,16.93,17.05,645200.0,13.8512,13.9002,13.8023,13.9002,645200.0
2011-08-03 13:30:00,17.05,17.25,17.04,17.16,1485200.0,13.9002,14.0632,13.892,13.9898,1485200.0
2011-08-03 14:00:00,17.17,17.21,17.08,17.09,857600.0,13.998,14.0306,13.9246,13.9328,857600.0
2011-08-03 14:30:00,17.09,17.17,17.07,17.16,336400.0,13.9328,13.998,13.9165,13.9898,336400.0
2011-08-03 15:00:00,17.15,17.22,17.1,17.19,426800.0,13.9817,14.0388,13.9409,14.0143,426800.0
2011-08-03 15:30:00,17.19,17.24,17.13,17.23,1203200.0,14.0143,14.0551,13.9654,14.0469,1203200.0
2011-08-04 09:30:00,16.97,17.01,16.88,16.98,1038000.0,13.8349,13.8675,13.7616,13.8431,1038000.0
2011-08-04 10:00:00,16.98,17.01,16.86,16.95,1213200.0,13.8431,13.8675,13.7453,13.8186,1213200.0
2011-08-04 10:30:00,16.95,17.0,16.84,16.86,744000.0,13.8186,13.8594,13.729,13.7453,744000.0
2011-08-04 11:00:00,16.85,16.93,16.82,16.82,872800.0,13.7371,13.8023,13.7127,13.7127,872800.0
2011-08-04 11:30:00,16.82,16.89,16.72,16.81,1237200.0,13.7127,13.7697,13.6311,13.7045,1237200.0
2011-08-04 12:00:00,16.81,16.88,16.78,16.84,777200.0,13.7045,13.7616,13.68,13.729,777200.0
2011-08-04 12:30:00,16.84,16.9,16.83,16.84,838800.0,13.729,13.7779,13.7208,13.729,838800.0
2011-08-04 13:00:00,16.84,16.86,16.79,16.83,233200.0,13.729,13.7453,13.6882,13.7208,233200.0
2011-08-04 13:30:00,16.83,16.83,16.72,16.74,470400.0,13.7208,13.7208,13.6311,13.6474,470400.0
2011-08-04 14:00:00,16.74,16.75,16.56,16.58,1020000.0,13.6474,13.6556,13.5007,13.517,1020000.0
2011-08-04 14:30:00,16.57,16.71,16.56,16.62,799200.0,13.5088,13.623,13.5007,13.5496,799200.0
2011-08-04 15:00:00,16.62,16.69,16.49,16.49,6914000.0,13.5496,13.6067,13.4436,13.4436,6914000.0
2011-08-04 15:30:00,16.49,16.5,16.32,16.32,3494000.0,13.4436,13.4518,13.305,13.305,3494000.0
2011-08-05 09:30:00,16.5,16.56,15.88,15.93,3459600.0,13.4518,13.5007,12.9463,12.9871,3459600.0
2011-08-05 10:00:00,15.9,16.33,15.86,16.25,1766800.0,12.9626,13.3132,12.93,13.248,1766800.0
2011-08-05 10:30:00,16.24,16.24,16.01,16.17,1154400.0,13.2398,13.2398,13.0523,13.1827,1154400.0
2011-08-05 11:00:00,16.17,16.17,15.9,16.02,978000.0,13.1827,13.1827,12.9626,13.0604,978000.0
2011-08-05 11:30:00,16.02,16.08,15.69,15.76,940400.0,13.0604,13.1094,12.7914,12.8485,940400.0
2011-08-05 12:00:00,15.76,16.13,15.74,15.99,1546800.0,12.8485,13.1501,12.8322,13.036,1546800.0
2011-08-05 12:30:00,15.99,16.43,15.97,16.3,903600.0,13.036,13.3947,13.0197,13.2887,903600.0
2011-08-05 13:00:00,16.31,16.4,16.14,16.34,1573600.0,13.2969,13.3702,13.1583,13.3213,1573600.0
2011-08-05 13:30:00,16.34,16.41,16.24,16.34,325200.0,13.3213,13.3784,13.2398,13.3213,325200.0
2011-08-05 14:00:00,16.33,16.35,16.18,16.23,359200.0,13.3132,13.3295,13.1909,13.2316,359200.0
2011-08-05 14:30:00,16.21,16.3,16.13,16.17,268400.0,13.2153,13.2887,13.1501,13.1827,268400.0
2011-08-05 15:00:00,16.17,16.2,15.97,16.02,343200.0,13.1827,13.2072,13.0197,13.0604,343200.0
2011-08-05 15:30:00,16.02,16.22,16.02,16.07,1070400.0,13.0604,13.2235,13.0604,13.1012,1070400.0
2011-08-08 09:30:00,15.56,15.97,15.4,15.85,5114400.0,12.6854,13.0197,12.555,12.9218,5114400.0
2011-08-08 10:00:00,15.85,15.88,15.53,15.56,1210000.0,12.9218,12.9463,12.661,12.6854,1210000.0
2011-08-08 10:30:00,15.56,15.68,15.48,15.57,1745200.0,12.6854,12.7833,12.6202,12.6936,1745200.0
2011-08-08 11:00:00,15.56,15.78,15.54,15.6,1098000.0,12.6854,12.8648,12.6691,12.718,1098000.0
2011-08-08 11:30:00,15.59,15.63,15.53,15.57,1083600.0,12.7099,12.7425,12.661,12.6936,1083600.0
2011-08-08 12:00:00,15.56,15.57,15.42,15.43,538400.0,12.6854,12.6936,12.5713,12.5794,538400.0
2011-08-08 12:30:00,15.44,15.47,15.37,15.38,630000.0,12.5876,12.6121,12.5305,12.5387,630000.0
2011-08-08 13:00:00,15.38,15.43,15.29,15.36,666800.0,12.5387,12.5794,12.4653,12.5224,666800.0
2011-08-08 13:30:00,15.35,15.37,15.22,15.22,954000.0,12.5142,12.5305,12.4082,12.4082,954000.0
2011-08-08 14:00:00,15.22,15.3,14.92,15.07,1075200.0,12.4082,12.4735,12.1637,12.2859,1075200.0
2011-08-08 14:30:00,15.06,15.22,15.03,15.06,1604800.0,12.2778,12.4082,12.2533,12.2778,1604800.0
2011-08-08 15:00:00,15.05,15.4,15.05,15.23,1212000.0,12.2696,12.555,12.2696,12.4164,1212000.0
2011-08-08 15:30:00,15.23,15.26,14.72,14.72,2260000.0,12.4164,12.4408,12.0006,12.0006,2260000.0
2011-08-09 09:30:00,15.06,15.24,14.63,14.98,3466400.0,12.2778,12.4245,11.9272,12.2126,3466400.0
2011-08-09 10:00:00,14.99,15.17,14.96,15.17,932800.0,12.2207,12.3675,12.1963,12.3675,932800.0
2011-08-09 10:30:00,15.17,15.24,15.09,15.19,1466800.0,12.3675,12.4245,12.3023,12.3838,1466800.0
2011-08-09 11:00:00,15.18,15.24,15.03,15.22,1028000.0,12.3756,12.4245,12.2533,12.4082,1028000.0
2011-08-09 11:30:00,15.24,15.28,15.18,15.25,649200.0,12.4245,12.4572,12.3756,12.4327,649200.0
2011-08-09 12:00:00,15.26,15.31,15.24,15.27,414000.0,12.4408,12.4816,12.4245,12.449,414000.0
2011-08-09 12:30:00,15.27,15.3,15.16,15.19,666800.0,12.449,12.4735,12.3593,12.3838,666800.0
2011-08-09 13:00:00,15.19,15.21,15.13,15.16,460400.0,12.3838,12.4001,12.3349,12.3593,460400.0
2011-08-09 13:30:00,15.16,15.17,14.93,15.02,1025600.0,12.3593,12.3675,12.1718,12.2452,1025600.0
2011-08-09 14:00:00,15.02,15.15,14.69,14.93,1012400.0,12.2452,12.3512,11.9761,12.1718,1012400.0
2011-08-09 14:30:00,14.95,14.95,14.37,14.68,1642400.0,12.1881,12.1881,11.7153,11.968,1642400.0
2011-08-09 15:00:00,14.68,15.02,14.58,14.97,1165200.0,11.968,12.2452,11.8865,12.2044,1165200.0
2011-08-09 15:30:00,14.99,15.65,14.92,15.63,2380400.0,12.2207,12.7588,12.1637,12.7425,2380400.0
2011-08-10 09:30:00,15.18,15.33,15.03,15.19,2316800.0,12.3756,12.4979,12.2533,12.3838,2316800.0
2011-08-10 10:00:00,15.18,15.24,15.02,15.15,1428400.0,12.3756,12.4245,12.2452,12.3512,1428400.0
2011-08-10 10:30:00,15.15,15.3,15.07,15.16,800800.0,12.3512,12.4735,12.2859,12.3593,800800.0
2011-08-10 11:00:00,15.15,15.17,15.03,15.04,966800.0,12.3512,12.3675,12.2533,12.2615,966800.0
2011-08-10 11:30:00,15.05,15.21,15.03,15.15,659600.0,12.2696,12.4001,12.2533,12.3512,659600.0
2011-08-10 12:00:00,15.15,15.24,15.1,15.11,501200.0,12.3512,12.4245,12.3104,12.3186,501200.0
2011-08-10 12:30:00,15.11,15.2,15.04,15.18,603200.0,12.3186,12.3919,12.2615,12.3756,603200.0
2011-08-10 13:00:00,15.18,15.21,15.06,15.14,500800.0,12.3756,12.4001,12.2778,12.343,500800.0
2011-08-10 13:30:00,15.13,15.31,15.1,15.29,522000.0,12.3349,12.4816,12.3104,12.4653,522000.0
2011-08-10 14:00:00,15.29,15.49,15.24,15.38,546000.0,12.4653,12.6284,12.4245,12.5387,546000.0
2011-08-10 14:30:00,15.38,15.42,15.22,15.22,824400.0,12.5387,12.5713,12.4082,12.4082,824400.0
2011-08-10 15:00:00,15.22,15.29,15.09,15.14,1193600.0,12.4082,12.4653,12.3023,12.343,1193600.0
2011-08-10 15:30:00,15.13,15.19,14.83,14.88,1606800.0,12.3349,12.3838,12.0903,12.131,1606800.0
2011-08-11 09:30:00,14.99,15.26,14.88,15.0,2056400.0,12.2207,12.4408,12.131,12.2289,2056400.0
2011-08-11 10:00:00,15.0,15.21,14.92,15.14,912000.0,12.2289,12.4001,12.1637,12.343,912000.0
2011-08-11 10:30:00,15.13,15.34,15.12,15.24,1147600.0,12.3349,12.5061,12.3267,12.4245,1147600.0
2011-08-11 11:00:00,15.24,15.31,15.14,15.22,1046800.0,12.4245,12.4816,12.343,12.4082,1046800.0
2011-08-11 11:30:00,15.22,15.31,15.19,15.25,837200.0,12.4082,12.4816,12.3838,12.4327,837200.0
2011-08-11 12:00:00,15.24,15.26,15.17,15.18,664800.0,12.4245,12.4408,12.3675,12.3756,664800.0
2011-08-11 12:30:00,15.18,15.43,15.18,15.4,621200.0,12.3756,12.5794,12.3756,12.555,621200.0
2011-08-11 13:00:00,15.4,15.42,15.3,15.39,1134400.0,12.555,12.5713,12.4735,12.5468,1134400.0
2011-08-11 13:30:00,15.39,15.43,15.3,15.43,591200.0,12.5468,12.5794,12.4735,12.5794,591200.0
2011-08-11 14:00:00,15.43,15.52,15.4,15.51,385600.0,12.5794,12.6528,12.555,12.6447,385600.0
2011-08-11 14:30:00,15.52,15.56,15.44,15.55,661600.0,12.6528,12.6854,12.5876,12.6773,661600.0
2011-08-11 15:00:00,15.54,15.76,15.53,15.71,1003600.0,12.6691,12.8485,12.661,12.8077,1003600.0
2011-08-11 15:30:00,15.71,15.86,15.61,15.63,1365200.0,12.8077,12.93,12.7262,12.7425,1365200.0
2011-08-12 09:30:00,15.74,15.88,15.57,15.65,1400400.0,12.8322,12.9463,12.6936,12.7588,1400400.0
2011-08-12 10:00:00,15.65,15.68,15.47,15.66,1066400.0,12.7588,12.7833,12.6121,12.767,1066400.0
2011-08-12 10:30:00,15.67,15.72,15.58,15.67,709200.0,12.7751,12.8159,12.7017,12.7751,709200.0
2011-08-12 11:00:00,15.67,15.69,15.59,15.65,564800.0,12.7751,12.7914,12.7099,12.7588,564800.0
2011-08-12 11:30:00,15.64,15.84,15.63,15.81,764400.0,12.7506,12.9137,12.7425,12.8892,764400.0
2011-08-12 12:00:00,15.83,15.83,15.71,15.76,522800.0,12.9055,12.9055,12.8077,12.8485,522800.0
2011-08-12 12:30:00,15.76,15.76,15.65,15.72,583600.0,12.8485,12.8485,12.7588,12.8159,583600.0
2011-08-12 13:00:00,15.72,15.75,15.67,15.71,525200.0,12.8159,12.8403,12.7751,12.8077,525200.0
2011-08-12 13:30:00,15.71,15.76,15.68,15.76,268800.0,12.8077,12.8485,12.7833,12.8485,268800.0
2011-08-12 14:00:00,15.77,15.82,15.63,15.68,559600.0,12.8566,12.8974,12.7425,12.7833,559600.0
2011-08-12 14:30:00,15.67,15.7,15.6,15.68,362400.0,12.7751,12.7996,12.718,12.7833,362400.0
2011-08-12 15:00:00,15.68,15.74,15.66,15.69,461200.0,12.7833,12.8322,12.767,12.7914,461200.0
2011-08-12 15:30:00,15.7,15.72,15.63,15.72,826000.0,12.7996,12.8159,12.7425,12.8159,826000.0
2011-08-15 09:30:00,15.87,16.02,15.87,15.93,1847600.0,12.9382,13.0604,12.9382,12.9871,1847600.0
2011-08-15 10:00:00,15.94,16.04,15.9,16.03,932000.0,12.9952,13.0767,12.9626,13.0686,932000.0
2011-08-15 10:30:00,16.04,16.04,15.96,15.96,482800.0,13.0767,13.0767,13.0115,13.0115,482800.0
2011-08-15 11:00:00,15.96,15.98,15.83,15.86,539200.0,13.0115,13.0278,12.9055,12.93,539200.0
2011-08-15 11:30:00,15.86,15.95,15.84,15.92,400800.0,12.93,13.0034,12.9137,12.9789,400800.0
2011-08-15 12:00:00,15.92,15.96,15.9,15.94,238400.0,12.9789,13.0115,12.9626,12.9952,238400.0
2011-08-15 12:30:00,15.95,15.99,15.92,15.98,130800.0,13.0034,13.036,12.9789,13.0278,130800.0
2011-08-15 13:00:00,15.98,16.0,15.92,15.96,234000.0,13.0278,13.0441,12.9789,13.0115,234000.0
2011-08-15 13:30:00,15.96,15.98,15.92,15.97,142400.0,13.0115,13.0278,12.9789,13.0197,142400.0
2011-08-15 14:00:00,15.97,16.05,15.97,16.04,141600.0,13.0197,13.0849,13.0197,13.0767,141600.0
2011-08-15 14:30:00,16.05,16.06,15.98,16.05,263600.0,13.0849,13.0931,13.0278,13.0849,263600.0
2011-08-15 15:00:00,16.05,16.08,16.02,16.03,185600.0,13.0849,13.1094,13.0604,13.0686,185600.0
2011-08-15 15:30:00,16.04,16.15,16.02,16.14,725600.0,13.0767,13.1664,13.0604,13.1583,725600.0
2011-08-16 09:30:00,15.87,15.95,15.77,15.83,1247200.0,12.9382,13.0034,12.8566,12.9055,1247200.0
2011-08-16 10:00:00,15.83,15.97,15.81,15.96,693600.0,12.9055,13.0197,12.8892,13.0115,693600.0
2011-08-16 10:30:00,15.96,16.0,15.88,15.99,322000.0,13.0115,13.0441,12.9463,13.036,322000.0
2011-08-16 11:00:00,15.99,15.99,15.93,15.95,251200.0,13.036,13.036,12.9871,13.0034,251200.0
2011-08-16 11:30:00,15.95,16.0,15.91,15.97,202400.0,13.0034,13.0441,12.9708,13.0197,202400.0
2011-08-16 12:00:00,15.97,16.06,15.82,15.85,809200.0,13.0197,13.0931,12.8974,12.9218,809200.0
2011-08-16 12:30:00,15.84,15.89,15.8,15.81,719600.0,12.9137,12.9545,12.8811,12.8892,719600.0
2011-08-16 13:00:00,15.82,15.82,15.69,15.78,996400.0,12.8974,12.8974,12.7914,12.8648,996400.0
2011-08-16 13:30:00,15.77,15.9,15.76,15.87,204400.0,12.8566,12.9626,12.8485,12.9382,204400.0
2011-08-16 14:00:00,15.87,15.96,15.87,15.89,492800.0,12.9382,13.0115,12.9382,12.9545,492800.0
2011-08-16 14:30:00,15.89,15.9,15.8,15.81,389600.0,12.9545,12.9626,12.8811,12.8892,389600.0
2011-08-16 15:00:00,15.8,16.0,15.8,16.0,617600.0,12.8811,13.0441,12.8811,13.0441,617600.0
2011-08-16 15:30:00,16.0,16.0,15.87,15.88,572000.0,13.0441,13.0441,12.9382,12.9463,572000.0
2011-08-17 09:30:00,16.0,16.08,15.96,16.04,753600.0,13.0441,13.1094,13.0115,13.0767,753600.0
2011-08-17 10:00:00,16.05,16.08,16.0,16.07,298400.0,13.0849,13.1094,13.0441,13.1012,298400.0
2011-08-17 10:30:00,16.07,16.07,15.94,15.94,447200.0,13.1012,13.1012,12.9952,12.9952,447200.0
2011-08-17 11:00:00,15.95,16.0,15.9,15.92,656000.0,13.0034,13.0441,12.9626,12.9789,656000.0
2011-08-17 11:30:00,15.93,15.94,15.74,15.78,426400.0,12.9871,12.9952,12.8322,12.8648,426400.0
2011-08-17 12:00:00,15.77,15.79,15.72,15.79,605200.0,12.8566,12.8729,12.8159,12.8729,605200.0
2011-08-17 12:30:00,15.79,15.83,15.72,15.76,382800.0,12.8729,12.9055,12.8159,12.8485,382800.0
2011-08-17 13:00:00,15.75,15.79,15.7,15.72,303200.0,12.8403,12.8729,12.7996,12.8159,303200.0
2011-08-17 13:30:00,15.74,15.76,15.69,15.72,364000.0,12.8322,12.8485,12.7914,12.8159,364000.0
2011-08-17 14:00:00,15.72,15.81,15.71,15.77,137200.0,12.8159,12.8892,12.8077,12.8566,137200.0
2011-08-17 14:30:00,15.78,15.81,15.74,15.8,216800.0,12.8648,12.8892,12.8322,12.8811,216800.0
2011-08-17 15:00:00,15.8,15.83,15.78,15.81,154000.0,12.8811,12.9055,12.8648,12.8892,154000.0
2011-08-17 15:30:00,15.81,15.85,15.77,15.84,752400.0,12.8892,12.9218,12.8566,12.9137,752400.0
2011-08-18 09:30:00,15.31,15.36,15.19,15.22,760000.0,12.4816,12.5224,12.3838,12.4082,760000.0
2011-08-18 10:00:00,15.23,15.23,14.94,15.19,887600.0,12.4164,12.4164,12.18,12.3838,887600.0
2011-08-18 10:30:00,15.21,15.21,15.08,15.2,838400.0,12.4001,12.4001,12.2941,12.3919,838400.0
2011-08-18 11:00:00,15.2,15.2,15.1,15.13,698400.0,12.3919,12.3919,12.3104,12.3349,698400.0
2011-08-18 11:30:00,15.13,15.25,15.13,15.22,338400.0,12.3349,12.4327,12.3349,12.4082,338400.0
2011-08-18 12:00:00,15.22,15.23,15.15,15.17,500400.0,12.4082,12.4164,12.3512,12.3675,500400.0
2011-08-18 12:30:00,15.17,15.18,15.09,15.1,270000.0,12.3675,12.3756,12.3023,12.3104,270000.0
2011-08-18 13:00:00,15.09,15.11,15.0,15.03,264000.0,12.3023,12.3186,12.2289,12.2533,264000.0
2011-08-18 13:30:00,15.03,15.04,14.94,14.97,612800.0,12.2533,12.2615,12.18,12.2044,612800.0
2011-08-18 14:00:00,14.98,15.08,14.97,15.05,1531600.0,12.2126,12.2941,12.2044,12.2696,1531600.0
2011-08-18 14:30:00,15.05,15.08,14.95,14.95,338000.0,12.2696,12.2941,12.1881,12.1881,338000.0
2011-08-18 15:00:00,14.95,14.97,14.88,14.94,678400.0,12.1881,12.2044,12.131,12.18,678400.0
2011-08-18 15:30:00,14.94,15.04,14.84,14.97,1418800.0,12.18,12.2615,12.0984,12.2044,1418800.0
2011-08-19 09:30:00,14.69,15.05,14.63,15.0,1214800.0,11.9761,12.2696,11.9272,12.2289,1214800.0
2011-08-19 10:00:00,14.99,15.18,14.96,15.15,584400.0,12.2207,12.3756,12.1963,12.3512,584400.0
2011-08-19 10:30:00,15.15,15.16,14.99,15.03,856800.0,12.3512,12.3593,12.2207,12.2533,856800.0
2011-08-19 11:00:00,15.02,15.05,14.9,14.97,367200.0,12.2452,12.2696,12.1474,12.2044,367200.0
2011-08-19 11:30:00,14.97,15.06,14.94,15.06,832400.0,12.2044,12.2778,12.18,12.2778,832400.0
2011-08-19 12:00:00,15.06,15.08,14.99,15.01,295600.0,12.2778,12.2941,12.2207,12.237,295600.0
2011-08-19 12:30:00,15.02,15.03,14.97,14.98,285600.0,12.2452,12.2533,12.2044,12.2126,285600.0
2011-08-19 13:00:00,14.98,15.03,14.97,14.98,286000.0,12.2126,12.2533,12.2044,12.2126,286000.0
2011-08-19 13:30:00,14.98,14.99,14.87,14.89,329600.0,12.2126,12.2207,12.1229,12.1392,329600.0
2011-08-19 14:00:00,14.89,14.91,14.75,14.79,415200.0,12.1392,12.1555,12.0251,12.0577,415200.0
2011-08-19 14:30:00,14.79,14.85,14.72,14.74,1042800.0,12.0577,12.1066,12.0006,12.0169,1042800.0
2011-08-19 15:00:00,14.74,14.8,14.67,14.76,634400.0,12.0169,12.0658,11.9598,12.0332,634400.0
2011-08-19 15:30:00,14.77,14.77,14.69,14.72,827600.0,12.0414,12.0414,11.9761,12.0006,827600.0
2011-08-22 09:30:00,15.12,15.13,14.89,14.92,1315200.0,12.3267,12.3349,12.1392,12.1637,1315200.0
2011-08-22 10:00:00,14.92,14.97,14.85,14.92,413600.0,12.1637,12.2044,12.1066,12.1637,413600.0
2011-08-22 10:30:00,14.92,14.96,14.81,14.81,308000.0,12.1637,12.1963,12.074,12.074,308000.0
2011-08-22 11:00:00,14.81,14.85,14.7,14.76,631600.0,12.074,12.1066,11.9843,12.0332,631600.0
2011-08-22 11:30:00,14.77,14.78,14.59,14.61,492400.0,12.0414,12.0495,11.8946,11.9109,492400.0
2011-08-22 12:00:00,14.61,14.77,14.61,14.71,522400.0,11.9109,12.0414,11.9109,11.9925,522400.0
2011-08-22 12:30:00,14.7,14.86,14.67,14.85,416000.0,11.9843,12.1147,11.9598,12.1066,416000.0
2011-08-22 13:00:00,14.85,14.89,14.8,14.8,425600.0,12.1066,12.1392,12.0658,12.0658,425600.0
2011-08-22 13:30:00,14.81,14.83,14.7,14.78,442400.0,12.074,12.0903,11.9843,12.0495,442400.0
2011-08-22 14:00:00,14.77,14.82,14.74,14.76,528400.0,12.0414,12.0821,12.0169,12.0332,528400.0
2011-08-22 14:30:00,14.75,14.78,14.7,14.7,306800.0,12.0251,12.0495,11.9843,11.9843,306800.0
2011-08-22 15:00:00,14.71,14.78,14.7,14.76,430400.0,11.9925,12.0495,11.9843,12.0332,430400.0
2011-08-22 15:30:00,14.76,14.77,14.66,14.71,844000.0,12.0332,12.0414,11.9517,11.9925,844000.0
2011-08-23 09:30:00,14.78,14.86,14.65,14.8,585200.0,12.0495,12.1147,11.9435,12.0658,585200.0
2011-08-23 10:00:00,14.79,15.0,14.78,14.94,800800.0,12.0577,12.2289,12.0495,12.18,800800.0
2011-08-23 10:30:00,14.93,14.98,14.87,14.88,269200.0,12.1718,12.2126,12.1229,12.131,269200.0
2011-08-23 11:00:00,14.88,14.95,14.87,14.95,238400.0,12.131,12.1881,12.1229,12.1881,238400.0
2011-08-23 11:30:00,14.95,15.13,14.94,15.11,308800.0,12.1881,12.3349,12.18,12.3186,308800.0
2011-08-23 12:00:00,15.11,15.17,15.1,15.15,331200.0,12.3186,12.3675,12.3104,12.3512,331200.0
2011-08-23 12:30:00,15.15,15.25,15.14,15.22,517200.0,12.3512,12.4327,12.343,12.4082,517200.0
2011-08-23 13:00:00,15.24,15.25,15.18,15.19,538000.0,12.4245,12.4327,12.3756,12.3838,538000.0
2011-08-23 13:30:00,15.2,15.22,15.09,15.16,470400.0,12.3919,12.4082,12.3023,12.3593,470400.0
2011-08-23 14:00:00,15.16,15.19,15.08,15.17,410800.0,12.3593,12.3838,12.2941,12.3675,410800.0
2011-08-23 14:30:00,15.17,15.28,15.15,15.27,243200.0,12.3675,12.4572,12.3512,12.449,243200.0
2011-08-23 15:00:00,15.27,15.44,15.27,15.34,379600.0,12.449,12.5876,12.449,12.5061,379600.0
2011-08-23 15:30:00,15.34,15.44,15.31,15.43,937200.0,12.5061,12.5876,12.4816,12.5794,937200.0
2011-08-24 09:30:00,15.42,15.64,15.36,15.64,582000.0,12.5713,12.7506,12.5224,12.7506,582000.0
2011-08-24 10:00:00,15.64,15.76,15.61,15.61,626800.0,12.7506,12.8485,12.7262,12.7262,626800.0
2011-08-24 10:30:00,15.61,15.62,15.47,15.47,386400.0,12.7262,12.7343,12.6121,12.6121,386400.0
2011-08-24 11:00:00,15.47,15.56,15.42,15.52,250000.0,12.6121,12.6854,12.5713,12.6528,250000.0
2011-08-24 11:30:00,15.52,15.54,15.42,15.43,404400.0,12.6528,12.6691,12.5713,12.5794,404400.0
2011-08-24 12:00:00,15.41,15.41,15.28,15.34,323200.0,12.5631,12.5631,12.4572,12.5061,323200.0
2011-08-24 12:30:00,15.36,15.49,15.34,15.49,215600.0,12.5224,12.6284,12.5061,12.6284,215600.0
2011-08-24 13:00:00,15.48,15.55,15.45,15.52,262800.0,12.6202,12.6773,12.5957,12.6528,262800.0
2011-08-24 13:30:00,15.52,15.52,15.42,15.5,948400.0,12.6528,12.6528,12.5713,12.6365,948400.0
2011-08-24 14:00:00,15.51,15.51,15.41,15.44,246400.0,12.6447,12.6447,12.5631,12.5876,246400.0
2011-08-24 14:30:00,15.44,15.56,15.43,15.56,328000.0,12.5876,12.6854,12.5794,12.6854,328000.0
2011-08-24 15:00:00,15.56,15.65,15.54,15.61,297200.0,12.6854,12.7588,12.6691,12.7262,297200.0
2011-08-24 15:30:00,15.61,15.68,15.61,15.63,980800.0,12.7262,12.7833,12.7262,12.7425,980800.0
2011-08-25 09:30:00,15.81,15.87,15.49,15.54,1213600.0,12.8892,12.9382,12.6284,12.6691,1213600.0
2011-08-25 10:00:00,15.55,15.56,15.38,15.43,665200.0,12.6773,12.6854,12.5387,12.5794,665200.0
2011-08-25 10:30:00,15.42,15.47,15.27,15.35,682800.0,12.5713,12.6121,12.449,12.5142,682800.0
2011-08-25 11:00:00,15.38,15.48,15.31,15.44,401200.0,12.5387,12.6202,12.4816,12.5876,401200.0
2011-08-25 11:30:00,15.44,15.46,15.33,15.38,310800.0,12.5876,12.6039,12.4979,12.5387,310800.0
2011-08-25 12:00:00,15.38,15.4,15.29,15.32,197200.0,12.5387,12.555,12.4653,12.4898,197200.0
2011-08-25 12:30:00,15.32,15.33,15.18,15.26,382000.0,12.4898,12.4979,12.3756,12.4408,382000.0
2011-08-25 13:00:00,15.27,15.38,15.25,15.37,252400.0,12.449,12.5387,12.4327,12.5305,252400.0
2011-08-25 13:30:00,15.38,15.42,15.34,15.41,270000.0,12.5387,12.5713,12.5061,12.5631,270000.0
2011-08-25 14:00:00,15.41,15.44,15.36,15.42,613600.0,12.5631,12.5876,12.5224,12.5713,613600.0
2011-08-25 14:30:00,15.42,15.44,15.28,15.28,860400.0,12.5713,12.5876,12.4572,12.4572,860400.0
2011-08-25 15:00:00,15.28,15.41,15.24,15.35,567200.0,12.4572,12.5631,12.4245,12.5142,567200.0
2011-08-25 15:30:00,15.35,15.37,15.23,15.26,519200.0,12.5142,12.5305,12.4164,12.4408,519200.0
2011-08-26 09:30:00,15.18,15.21,15.02,15.11,858400.0,12.3756,12.4001,12.2452,12.3186,858400.0
2011-08-26 10:00:00,15.11,15.37,14.92,15.25,664800.0,12.3186,12.5305,12.1637,12.4327,664800.0
2011-08-26 10:30:00,15.25,15.47,15.17,15.25,433200.0,12.4327,12.6121,12.3675,12.4327,433200.0
2011-08-26 11:00:00,15.25,15.51,15.23,15.38,678800.0,12.4327,12.6447,12.4164,12.5387,678800.0
2011-08-26 11:30:00,15.38,15.47,15.38,15.46,312000.0,12.5387,12.6121,12.5387,12.6039,312000.0
2011-08-26 12:00:00,15.46,15.6,15.46,15.6,366000.0,12.6039,12.718,12.6039,12.718,366000.0
2011-08-26 12:30:00,15.6,15.61,15.49,15.52,184800.0,12.718,12.7262,12.6284,12.6528,184800.0
2011-08-26 13:00:00,15.52,15.61,15.49,15.61,84000.0,12.6528,12.7262,12.6284,12.7262,84000.0
2011-08-26 13:30:00,15.61,15.63,15.57,15.61,137600.0,12.7262,12.7425,12.6936,12.7262,137600.0
2011-08-26 14:00:00,15.62,15.63,15.53,15.54,153200.0,12.7343,12.7425,12.661,12.6691,153200.0
2011-08-26 14:30:00,15.54,15.61,15.51,15.6,202400.0,12.6691,12.7262,12.6447,12.718,202400.0
2011-08-26 15:00:00,15.6,15.6,15.46,15.5,503200.0,12.718,12.718,12.6039,12.6365,503200.0
2011-08-26 15:30:00,15.5,15.59,15.47,15.58,348400.0,12.6365,12.7099,12.6121,12.7017,348400.0
2011-08-29 09:30:00,15.78,16.0,15.78,15.98,726400.0,12.8648,13.0441,12.8648,13.0278,726400.0
2011-08-29 10:00:00,15.99,16.0,15.92,15.96,858400.0,13.036,13.0441,12.9789,13.0115,858400.0
2011-08-29 10:30:00,15.96,15.98,15.94,15.96,416000.0,13.0115,13.0278,12.9952,13.0115,416000.0
2011-08-29 11:00:00,15.96,15.97,15.92,15.97,426800.0,13.0115,13.0197,12.9789,13.0197,426800.0
2011-08-29 11:30:00,15.97,16.09,15.97,16.07,172800.0,13.0197,13.1175,13.0197,13.1012,172800.0
2011-08-29 12:00:00,16.07,16.13,16.07,16.13,142400.0,13.1012,13.1501,13.1012,13.1501,142400.0
2011-08-29 12:30:00,16.13,16.18,16.11,16.14,196000.0,13.1501,13.1909,13.1338,13.1583,196000.0
2011-08-29 13:00:00,16.14,16.18,16.14,16.16,328000.0,13.1583,13.1909,13.1583,13.1746,328000.0
2011-08-29 13:30:00,16.16,16.16,16.13,16.14,117200.0,13.1746,13.1746,13.1501,13.1583,117200.0
2011-08-29 14:00:00,16.14,16.2,16.13,16.2,160400.0,13.1583,13.2072,13.1501,13.2072,160400.0
2011-08-29 14:30:00,16.21,16.22,16.18,16.19,305600.0,13.2153,13.2235,13.1909,13.199,305600.0
2011-08-29 15:00:00,16.19,16.26,16.19,16.25,130800.0,13.199,13.2561,13.199,13.248,130800.0
2011-08-29 15:30:00,16.25,16.31,16.24,16.3,586000.0,13.248,13.2969,13.2398,13.2887,586000.0
2011-08-30 09:30:00,16.17,16.26,16.12,16.18,786400.0,13.1827,13.2561,13.142,13.1909,786400.0
2011-08-30 10:00:00,16.16,16.21,16.0,16.21,970000.0,13.1746,13.2153,13.0441,13.2153,970000.0
2011-08-30 10:30:00,16.19,16.27,16.16,16.21,286400.0,13.199,13.2643,13.1746,13.2153,286400.0
2011-08-30 11:00:00,16.2,16.31,16.18,16.29,483200.0,13.2072,13.2969,13.1909,13.2806,483200.0
2011-08-30 11:30:00,16.29,16.41,16.28,16.4,195600.0,13.2806,13.3784,13.2724,13.3702,195600.0
2011-08-30 12:00:00,16.4,16.4,16.29,16.3,255200.0,13.3702,13.3702,13.2806,13.2887,255200.0
2011-08-30 12:30:00,16.3,16.33,16.17,16.2,194000.0,13.2887,13.3132,13.1827,13.2072,194000.0
2011-08-30 13:00:00,16.21,16.25,16.18,16.22,139600.0,13.2153,13.248,13.1909,13.2235,139600.0
2011-08-30 13:30:00,16.22,16.27,16.18,16.25,352400.0,13.2235,13.2643,13.1909,13.248,352400.0
2011-08-30 14:00:00,16.25,16.39,16.21,16.38,196000.0,13.248,13.3621,13.2153,13.3539,196000.0
2011-08-30 14:30:00,16.39,16.4,16.33,16.4,264400.0,13.3621,13.3702,13.3132,13.3702,264400.0
2011-08-30 15:00:00,16.39,16.4,16.36,16.39,241200.0,13.3621,13.3702,13.3376,13.3621,241200.0
2011-08-30 15:30:00,16.4,16.49,16.37,16.37,960000.0,13.3702,13.4436,13.3458,13.3458,960000.0
2011-08-31 09:30:00,16.46,16.59,16.46,16.52,1099600.0,13.4192,13.5251,13.4192,13.4681,1099600.0
2011-08-31 10:00:00,16.54,16.6,16.49,16.59,732000.0,13.4844,13.5333,13.4436,13.5251,732000.0
2011-08-31 10:30:00,16.59,16.63,16.52,16.52,804400.0,13.5251,13.5578,13.4681,13.4681,804400.0
2011-08-31 11:00:00,16.52,16.53,16.4,16.41,1093600.0,13.4681,13.4762,13.3702,13.3784,1093600.0
2011-08-31 11:30:00,16.41,16.46,16.34,16.34,895200.0,13.3784,13.4192,13.3213,13.3213,895200.0
2011-08-31 12:00:00,16.34,16.49,16.34,16.48,409600.0,13.3213,13.4436,13.3213,13.4355,409600.0
2011-08-31 12:30:00,16.47,16.53,16.46,16.51,227200.0,13.4273,13.4762,13.4192,13.4599,227200.0
2011-08-31 13:00:00,16.53,16.53,16.41,16.44,637600.0,13.4762,13.4762,13.3784,13.4029,637600.0
2011-08-31 13:30:00,16.44,16.49,16.35,16.36,1024800.0,13.4029,13.4436,13.3295,13.3376,1024800.0
2011-08-31 14:00:00,16.37,16.39,16.29,16.36,591200.0,13.3458,13.3621,13.2806,13.3376,591200.0
2011-08-31 14:30:00,16.36,16.37,16.2,16.26,976400.0,13.3376,13.3458,13.2072,13.2561,976400.0
2011-08-31 15:00:00,16.25,16.35,16.2,16.28,391200.0,13.248,13.3295,13.2072,13.2724,391200.0
2011-08-31 15:30:00,16.29,16.41,16.27,16.36,432800.0,13.2806,13.3784,13.2643,13.3376,432800.0
2011-09-01 09:30:00,16.39,16.42,16.26,16.31,516800.0,13.3621,13.3865,13.2561,13.2969,516800.0
2011-09-01 10:00:00,16.29,16.59,16.29,16.44,658800.0,13.2806,13.5251,13.2806,13.4029,658800.0
2011-09-01 10:30:00,16.44,16.47,16.34,16.35,434400.0,13.4029,13.4273,13.3213,13.3295,434400.0
2011-09-01 11:00:00,16.35,16.37,16.29,16.36,330400.0,13.3295,13.3458,13.2806,13.3376,330400.0
2011-09-01 11:30:00,16.36,16.41,16.32,16.41,173200.0,13.3376,13.3784,13.305,13.3784,173200.0
2011-09-01 12:00:00,16.41,16.41,16.31,16.35,239600.0,13.3784,13.3784,13.2969,13.3295,239600.0
2011-09-01 12:30:00,16.36,16.36,16.25,16.26,228800.0,13.3376,13.3376,13.248,13.2561,228800.0
2011-09-01 13:00:00,16.25,16.25,16.15,16.18,611200.0,13.248,13.248,13.1664,13.1909,611200.0
2011-09-01 13:30:00,16.17,16.17,16.04,16.04,336000.0,13.1827,13.1827,13.0767,13.0767,336000.0
2011-09-01 14:00:00,16.05,16.08,15.97,16.01,357600.0,13.0849,13.1094,13.0197,13.0523,357600.0
2011-09-01 14:30:00,16.02,16.11,16.02,16.03,272400.0,13.0604,13.1338,13.0604,13.0686,272400.0
2011-09-01 15:00:00,16.03,16.04,15.95,16.02,292000.0,13.0686,13.0767,13.0034,13.0604,292000.0
2011-09-01 15:30:00,16.0,16.05,15.94,16.03,430000.0,13.0441,13.0849,12.9952,13.0686,430000.0
2011-09-02 09:30:00,15.68,15.76,15.61,15.73,630000.0,12.7833,12.8485,12.7262,12.824,630000.0
2011-09-02 10:00:00,15.74,15.82,15.7,15.75,230000.0,12.8322,12.8974,12.7996,12.8403,230000.0
2011-09-02 10:30:00,15.75,15.75,15.66,15.73,649600.0,12.8403,12.8403,12.767,12.824,649600.0
2011-09-02 11:00:00,15.73,15.79,15.71,15.78,197200.0,12.824,12.8729,12.8077,12.8648,197200.0
2011-09-02 11:30:00,15.78,15.81,15.75,15.75,111600.0,12.8648,12.8892,12.8403,12.8403,111600.0
2011-09-02 12:00:00,15.76,15.78,15.68,15.7,197200.0,12.8485,12.8648,12.7833,12.7996,197200.0
2011-09-02 12:30:00,15.69,15.69,15.66,15.68,270800.0,12.7914,12.7914,12.767,12.7833,270800.0
2011-09-02 13:00:00,15.67,15.69,15.56,15.58,259200.0,12.7751,12.7914,12.6854,12.7017,259200.0
2011-09-02 13:30:00,15.58,15.61,15.53,15.56,114400.0,12.7017,12.7262,12.661,12.6854,114400.0
2011-09-02 14:00:00,15.56,15.57,15.47,15.47,290800.0,12.6854,12.6936,12.6121,12.6121,290800.0
2011-09-02 14:30:00,15.47,15.47,15.4,15.42,322000.0,12.6121,12.6121,12.555,12.5713,322000.0
2011-09-02 15:00:00,15.43,15.47,15.39,15.46,286400.0,12.5794,12.6121,12.5468,12.6039,286400.0
2011-09-02 15:30:00,15.46,15.53,15.43,15.46,599200.0,12.6039,12.661,12.5794,12.6039,599200.0
2011-09-06 09:30:00,14.98,15.18,14.91,15.18,560800.0,12.2126,12.3756,12.1555,12.3756,560800.0
2011-09-06 10:00:00,15.19,15.24,15.02,15.02,377200.0,12.3838,12.4245,12.2452,12.2452,377200.0
2011-09-06 10:30:00,15.01,15.11,14.98,15.1,336800.0,12.237,12.3186,12.2126,12.3104,336800.0
2011-09-06 11:00:00,15.1,15.21,15.08,15.2,495200.0,12.3104,12.4001,12.2941,12.3919,495200.0
2011-09-06 11:30:00,15.2,15.24,15.13,15.15,221600.0,12.3919,12.4245,12.3349,12.3512,221600.0
2011-09-06 12:00:00,15.15,15.23,15.13,15.2,221600.0,12.3512,12.4164,12.3349,12.3919,221600.0
2011-09-06 12:30:00,15.2,15.2,15.15,15.18,142400.0,12.3919,12.3919,12.3512,12.3756,142400.0
2011-09-06 13:00:00,15.18,15.26,15.17,15.21,213600.0,12.3756,12.4408,12.3675,12.4001,213600.0
2011-09-06 13:30:00,15.21,15.32,15.17,15.29,250400.0,12.4001,12.4898,12.3675,12.4653,250400.0
2011-09-06 14:00:00,15.29,15.39,15.26,15.36,236800.0,12.4653,12.5468,12.4408,12.5224,236800.0
2011-09-06 14:30:00,15.36,15.36,15.21,15.22,297200.0,12.5224,12.5224,12.4001,12.4082,297200.0
2011-09-06 15:00:00,15.22,15.24,15.14,15.21,577600.0,12.4082,12.4245,12.343,12.4001,577600.0
2011-09-06 15:30:00,15.21,15.45,15.18,15.43,948400.0,12.4001,12.5957,12.3756,12.5794,948400.0
2011-09-07 09:30:00,15.7,15.74,15.63,15.73,1294800.0,12.7996,12.8322,12.7425,12.824,1294800.0
2011-09-07 10:00:00,15.73,15.84,15.72,15.76,591600.0,12.824,12.9137,12.8159,12.8485,591600.0
2011-09-07 10:30:00,15.76,15.79,15.73,15.76,352800.0,12.8485,12.8729,12.824,12.8485,352800.0
2011-09-07 11:00:00,15.75,15.84,15.74,15.84,157200.0,12.8403,12.9137,12.8322,12.9137,157200.0
2011-09-07 11:30:00,15.84,15.84,15.8,15.82,92400.0,12.9137,12.9137,12.8811,12.8974,92400.0
2011-09-07 12:00:00,15.82,15.85,15.81,15.85,82800.0,12.8974,12.9218,12.8892,12.9218,82800.0
2011-09-07 12:30:00,15.86,15.9,15.86,15.9,134800.0,12.93,12.9626,12.93,12.9626,134800.0
2011-09-07 13:00:00,15.89,15.96,15.89,15.95,126800.0,12.9545,13.0115,12.9545,13.0034,126800.0
2011-09-07 13:30:00,15.95,15.96,15.89,15.93,76000.0,13.0034,13.0115,12.9545,12.9871,76000.0
2011-09-07 14:00:00,15.93,15.99,15.93,15.98,132400.0,12.9871,13.036,12.9871,13.0278,132400.0
2011-09-07 14:30:00,15.99,16.02,15.98,16.02,160000.0,13.036,13.0604,13.0278,13.0604,160000.0
2011-09-07 15:00:00,16.01,16.02,15.97,15.99,138000.0,13.0523,13.0604,13.0197,13.036,138000.0
2011-09-07 15:30:00,15.99,16.03,15.93,16.02,1142000.0,13.036,13.0686,12.9871,13.0604,1142000.0
2011-09-08 09:30:00,15.93,16.08,15.87,15.94,1237200.0,12.9871,13.1094,12.9382,12.9952,1237200.0
2011-09-08 10:00:00,15.94,16.05,15.88,16.0,280000.0,12.9952,13.0849,12.9463,13.0441,280000.0
2011-09-08 10:30:00,16.0,16.08,15.99,16.08,210000.0,13.0441,13.1094,13.036,13.1094,210000.0
2011-09-08 11:00:00,16.09,16.11,16.05,16.06,228800.0,13.1175,13.1338,13.0849,13.0931,228800.0
2011-09-08 11:30:00,16.05,16.09,15.93,15.94,194400.0,13.0849,13.1175,12.9871,12.9952,194400.0
2011-09-08 12:00:00,15.94,15.98,15.91,15.94,163200.0,12.9952,13.0278,12.9708,12.9952,163200.0
2011-09-08 12:30:00,15.94,15.99,15.9,15.99,152000.0,12.9952,13.036,12.9626,13.036,152000.0
2011-09-08 13:00:00,15.98,16.0,15.95,15.96,241200.0,13.0278,13.0441,13.0034,13.0115,241200.0
2011-09-08 13:30:00,15.96,16.01,15.79,15.84,427200.0,13.0115,13.0523,12.8729,12.9137,427200.0
2011-09-08 14:00:00,15.84,15.88,15.73,15.76,397600.0,12.9137,12.9463,12.824,12.8485,397600.0
2011-09-08 14:30:00,15.75,15.81,15.73,15.76,206000.0,12.8403,12.8892,12.824,12.8485,206000.0
2011-09-08 15:00:00,15.75,15.76,15.65,15.76,370000.0,12.8403,12.8485,12.7588,12.8485,370000.0
2011-09-08 15:30:00,15.77,15.83,15.72,15.74,826400.0,12.8566,12.9055,12.8159,12.8322,826400.0
2011-09-09 09:30:00,15.56,15.6,15.35,15.47,720000.0,12.6854,12.718,12.5142,12.6121,720000.0
2011-09-09 10:00:00,15.49,15.61,15.43,15.6,436000.0,12.6284,12.7262,12.5794,12.718,436000.0
2011-09-09 10:30:00,15.6,15.61,15.49,15.53,283600.0,12.718,12.7262,12.6284,12.661,283600.0
2011-09-09 11:00:00,15.54,15.62,15.37,15.38,502000.0,12.6691,12.7343,12.5305,12.5387,502000.0
2011-09-09 11:30:00,15.37,15.45,15.25,15.31,367600.0,12.5305,12.5957,12.4327,12.4816,367600.0
2011-09-09 12:00:00,15.31,15.32,15.18,15.27,271200.0,12.4816,12.4898,12.3756,12.449,271200.0
2011-09-09 12:30:00,15.27,15.34,15.18,15.32,436000.0,12.449,12.5061,12.3756,12.4898,436000.0
2011-09-09 13:00:00,15.33,15.39,15.26,15.33,281200.0,12.4979,12.5468,12.4408,12.4979,281200.0
2011-09-09 13:30:00,15.31,15.31,15.21,15.22,232400.0,12.4816,12.4816,12.4001,12.4082,232400.0
2011-09-09 14:00:00,15.22,15.25,15.14,15.14,258000.0,12.4082,12.4327,12.343,12.343,258000.0
2011-09-09 14:30:00,15.14,15.21,15.09,15.13,253600.0,12.343,12.4001,12.3023,12.3349,253600.0
2011-09-09 15:00:00,15.12,15.18,15.1,15.12,302400.0,12.3267,12.3756,12.3104,12.3267,302400.0
2011-09-09 15:30:00,15.12,15.31,15.12,15.26,1244000.0,12.3267,12.4816,12.3267,12.4408,1244000.0
2011-09-12 09:30:00,15.0,15.35,14.99,15.31,2118000.0,12.2289,12.5142,12.2207,12.4816,2118000.0
2011-09-12 10:00:00,15.31,15.37,15.12,15.12,2083200.0,12.4816,12.5305,12.3267,12.3267,2083200.0
2011-09-12 10:30:00,15.12,15.19,15.06,15.06,541600.0,12.3267,12.3838,12.2778,12.2778,541600.0
2011-09-12 11:00:00,15.06,15.23,15.06,15.22,520400.0,12.2778,12.4164,12.2778,12.4082,520400.0
2011-09-12 11:30:00,15.22,15.28,15.16,15.17,302400.0,12.4082,12.4572,12.3593,12.3675,302400.0
2011-09-12 12:00:00,15.17,15.21,15.12,15.21,277600.0,12.3675,12.4001,12.3267,12.4001,277600.0
2011-09-12 12:30:00,15.22,15.22,15.1,15.16,204000.0,12.4082,12.4082,12.3104,12.3593,204000.0
2011-09-12 13:00:00,15.16,15.21,15.12,15.13,203200.0,12.3593,12.4001,12.3267,12.3349,203200.0
2011-09-12 13:30:00,15.13,15.13,15.02,15.12,284400.0,12.3349,12.3349,12.2452,12.3267,284400.0
2011-09-12 14:00:00,15.11,15.11,15.02,15.09,434000.0,12.3186,12.3186,12.2452,12.3023,434000.0
2011-09-12 14:30:00,15.1,15.26,15.08,15.12,543200.0,12.3104,12.4408,12.2941,12.3267,543200.0
2011-09-12 15:00:00,15.12,15.18,15.05,15.16,705200.0,12.3267,12.3756,12.2696,12.3593,705200.0
2011-09-12 15:30:00,15.17,15.37,15.16,15.37,717200.0,12.3675,12.5305,12.3593,12.5305,717200.0
2011-09-13 09:30:00,15.47,15.56,15.33,15.54,702800.0,12.6121,12.6854,12.4979,12.6691,702800.0
2011-09-13 10:00:00,15.54,15.63,15.52,15.6,503200.0,12.6691,12.7425,12.6528,12.718,503200.0
2011-09-13 10:30:00,15.6,15.65,15.48,15.52,472000.0,12.718,12.7588,12.6202,12.6528,472000.0
2011-09-13 11:00:00,15.51,15.55,15.36,15.4,650400.0,12.6447,12.6773,12.5224,12.555,650400.0
2011-09-13 11:30:00,15.4,15.51,15.38,15.47,292000.0,12.555,12.6447,12.5387,12.6121,292000.0
2011-09-13 12:00:00,15.47,15.53,15.4,15.52,274000.0,12.6121,12.661,12.555,12.6528,274000.0
2011-09-13 12:30:00,15.51,15.56,15.49,15.55,294000.0,12.6447,12.6854,12.6284,12.6773,294000.0
2011-09-13 13:00:00,15.55,15.58,15.51,15.52,567200.0,12.6773,12.7017,12.6447,12.6528,567200.0
2011-09-13 13:30:00,15.51,15.62,15.47,15.56,237600.0,12.6447,12.7343,12.6121,12.6854,237600.0
2011-09-13 14:00:00,15.57,15.65,15.54,15.65,240000.0,12.6936,12.7588,12.6691,12.7588,240000.0
2011-09-13 14:30:00,15.65,15.66,15.54,15.58,443600.0,12.7588,12.767,12.6691,12.7017,443600.0
2011-09-13 15:00:00,15.57,15.6,15.44,15.56,702800.0,12.6936,12.718,12.5876,12.6854,702800.0
2011-09-13 15:30:00,15.56,15.66,15.56,15.61,1023200.0,12.6854,12.767,12.6854,12.7262,1023200.0
2011-09-14 09:30:00,15.73,15.78,15.64,15.66,560000.0,12.824,12.8648,12.7506,12.767,560000.0
2011-09-14 10:00:00,15.66,15.71,15.45,15.53,402400.0,12.767,12.8077,12.5957,12.661,402400.0
2011-09-14 10:30:00,15.52,15.59,15.48,15.57,261600.0,12.6528,12.7099,12.6202,12.6936,261600.0
2011-09-14 11:00:00,15.56,15.68,15.53,15.68,281200.0,12.6854,12.7833,12.661,12.7833,281200.0
2011-09-14 11:30:00,15.67,15.71,15.63,15.7,176400.0,12.7751,12.8077,12.7425,12.7996,176400.0
2011-09-14 12:00:00,15.7,15.72,15.65,15.69,542400.0,12.7996,12.8159,12.7588,12.7914,542400.0
2011-09-14 12:30:00,15.69,15.75,15.68,15.7,346400.0,12.7914,12.8403,12.7833,12.7996,346400.0
2011-09-14 13:00:00,15.7,15.74,15.69,15.71,183200.0,12.7996,12.8322,12.7914,12.8077,183200.0
2011-09-14 13:30:00,15.71,15.81,15.71,15.75,270000.0,12.8077,12.8892,12.8077,12.8403,270000.0
2011-09-14 14:00:00,15.75,15.86,15.75,15.84,265600.0,12.8403,12.93,12.8403,12.9137,265600.0
2011-09-14 14:30:00,15.85,15.93,15.83,15.92,615200.0,12.9218,12.9871,12.9055,12.9789,615200.0
2011-09-14 15:00:00,15.93,16.09,15.93,16.06,458000.0,12.9871,13.1175,12.9871,13.0931,458000.0
2011-09-14 15:30:00,16.06,16.1,15.88,15.88,805600.0,13.0931,13.1257,12.9463,12.9463,805600.0
2011-09-15 09:30:00,16.02,16.06,15.9,15.97,541600.0,13.0604,13.0931,12.9626,13.0197,541600.0
2011-09-15 10:00:00,15.97,16.06,15.91,15.93,702000.0,13.0197,13.0931,12.9708,12.9871,702000.0
2011-09-15 10:30:00,15.92,15.92,15.81,15.83,278800.0,12.9789,12.9789,12.8892,12.9055,278800.0
2011-09-15 11:00:00,15.83,15.9,15.78,15.9,256400.0,12.9055,12.9626,12.8648,12.9626,256400.0
2011-09-15 11:30:00,15.9,15.99,15.89,15.96,155600.0,12.9626,13.036,12.9545,13.0115,155600.0
2011-09-15 12:00:00,15.96,16.01,15.94,15.96,172800.0,13.0115,13.0523,12.9952,13.0115,172800.0
2011-09-15 12:30:00,15.96,16.02,15.96,16.0,124800.0,13.0115,13.0604,13.0115,13.0441,124800.0
2011-09-15 13:00:00,16.0,16.03,15.99,15.99,196000.0,13.0441,13.0686,13.036,13.036,196000.0
2011-09-15 13:30:00,15.99,16.03,15.94,16.0,1350800.0,13.036,13.0686,12.9952,13.0441,1350800.0
2011-09-15 14:00:00,16.01,16.08,16.01,16.05,646400.0,13.0523,13.1094,13.0523,13.0849,646400.0
2011-09-15 14:30:00,16.06,16.11,16.06,16.09,280000.0,13.0931,13.1338,13.0931,13.1175,280000.0
2011-09-15 15:00:00,16.09,16.11,16.0,16.02,1601200.0,13.1175,13.1338,13.0441,13.0604,1601200.0
2011-09-15 15:30:00,16.02,16.1,16.01,16.1,843600.0,13.0604,13.1257,13.0523,13.1257,843600.0
2011-09-16 09:30:00,16.14,16.23,16.13,16.15,816000.0,13.1583,13.2316,13.1501,13.1664,816000.0
2011-09-16 10:00:00,16.15,16.22,16.1,16.1,610000.0,13.1664,13.2235,13.1257,13.1257,610000.0
2011-09-16 10:30:00,16.1,16.12,15.99,16.03,1257600.0,13.1257,13.142,13.036,13.0686,1257600.0
2011-09-16 11:00:00,16.04,16.08,15.99,16.04,1489200.0,13.0767,13.1094,13.036,13.0767,1489200.0
2011-09-16 11:30:00,16.04,16.11,15.99,16.09,261600.0,13.0767,13.1338,13.036,13.1175,261600.0
2011-09-16 12:00:00,16.09,16.11,16.07,16.09,1575600.0,13.1175,13.1338,13.1012,13.1175,1575600.0
2011-09-16 12:30:00,16.09,16.13,16.08,16.1,459600.0,13.1175,13.1501,13.1094,13.1257,459600.0
2011-09-16 13:00:00,16.09,16.09,16.03,16.05,174000.0,13.1175,13.1175,13.0686,13.0849,174000.0
2011-09-16 13:30:00,16.05,16.06,15.97,16.0,263200.0,13.0849,13.0931,13.0197,13.0441,263200.0
2011-09-16 14:00:00,16.0,16.06,16.0,16.0,155200.0,13.0441,13.0931,13.0441,13.0441,155200.0
2011-09-16 14:30:00,16.0,16.09,16.0,16.08,210400.0,13.0441,13.1175,13.0441,13.1094,210400.0
2011-09-16 15:00:00,16.09,16.09,16.0,16.0,175600.0,13.1175,13.1175,13.0441,13.0441,175600.0
2011-09-16 15:30:00,16.0,16.11,16.0,16.09,895200.0,13.0441,13.1338,13.0441,13.1175,895200.0
2011-09-19 09:30:00,15.8,15.82,15.65,15.65,819600.0,12.8811,12.8974,12.7588,12.7588,819600.0
2011-09-19 10:00:00,15.64,15.74,15.64,15.72,585200.0,12.7506,12.8322,12.7506,12.8159,585200.0
2011-09-19 10:30:00,15.73,15.76,15.69,15.7,200400.0,12.824,12.8485,12.7914,12.7996,200400.0
2011-09-19 11:00:00,15.71,15.8,15.71,15.76,185200.0,12.8077,12.8811,12.8077,12.8485,185200.0
2011-09-19 11:30:00,15.75,15.91,15.74,15.87,326800.0,12.8403,12.9708,12.8322,12.9382,326800.0
2011-09-19 12:00:00,15.87,15.9,15.76,15.77,249200.0,12.9382,12.9626,12.8485,12.8566,249200.0
2011-09-19 12:30:00,15.77,15.77,15.69,15.71,251200.0,12.8566,12.8566,12.7914,12.8077,251200.0
2011-09-19 13:00:00,15.7,15.77,15.68,15.76,307600.0,12.7996,12.8566,12.7833,12.8485,307600.0
2011-09-19 13:30:00,15.76,15.79,15.75,15.78,133600.0,12.8485,12.8729,12.8403,12.8648,133600.0
2011-09-19 14:00:00,15.78,15.79,15.72,15.73,536400.0,12.8648,12.8729,12.8159,12.824,536400.0
2011-09-19 14:30:00,15.73,15.81,15.73,15.74,189600.0,12.824,12.8892,12.824,12.8322,189600.0
2011-09-19 15:00:00,15.74,15.94,15.72,15.92,500400.0,12.8322,12.9952,12.8159,12.9789,500400.0
2011-09-19 15:30:00,15.93,15.99,15.83,15.84,1444000.0,12.9871,13.036,12.9055,12.9137,1444000.0
2011-09-20 09:30:00,15.89,15.97,15.76,15.81,422800.0,12.9545,13.0197,12.8485,12.8892,422800.0
2011-09-20 10:00:00,15.81,15.91,15.8,15.9,337600.0,12.8892,12.9708,12.8811,12.9626,337600.0
2011-09-20 10:30:00,15.9,16.02,15.89,16.0,500400.0,12.9626,13.0604,12.9545,13.0441,500400.0
2011-09-20 11:00:00,16.01,16.05,15.99,16.0,513200.0,13.0523,13.0849,13.036,13.0441,513200.0
2011-09-20 11:30:00,16.0,16.02,15.95,16.01,259200.0,13.0441,13.0604,13.0034,13.0523,259200.0
2011-09-20 12:00:00,16.0,16.0,15.94,15.96,81200.0,13.0441,13.0441,12.9952,13.0115,81200.0
2011-09-20 12:30:00,15.95,15.95,15.88,15.91,290000.0,13.0034,13.0034,12.9463,12.9708,290000.0
2011-09-20 13:00:00,15.92,15.95,15.91,15.94,294400.0,12.9789,13.0034,12.9708,12.9952,294400.0
2011-09-20 13:30:00,15.93,15.94,15.87,15.9,183600.0,12.9871,12.9952,12.9382,12.9626,183600.0
2011-09-20 14:00:00,15.89,15.92,15.86,15.89,179600.0,12.9545,12.9789,12.93,12.9545,179600.0
2011-09-20 14:30:00,15.89,15.91,15.77,15.8,201600.0,12.9545,12.9708,12.8566,12.8811,201600.0
2011-09-20 15:00:00,15.8,15.82,15.62,15.63,645600.0,12.8811,12.8974,12.7343,12.7425,645600.0
2011-09-20 15:30:00,15.63,15.7,15.57,15.58,628400.0,12.7425,12.7996,12.6936,12.7017,628400.0
2011-09-21 09:30:00,15.57,15.65,15.53,15.63,417200.0,12.6936,12.7588,12.661,12.7425,417200.0
2011-09-21 10:00:00,15.65,15.68,15.56,15.56,249600.0,12.7588,12.7833,12.6854,12.6854,249600.0
2011-09-21 10:30:00,15.57,15.58,15.42,15.45,472800.0,12.6936,12.7017,12.5713,12.5957,472800.0
2011-09-21 11:00:00,15.45,15.5,15.42,15.47,249600.0,12.5957,12.6365,12.5713,12.6121,249600.0
2011-09-21 11:30:00,15.48,15.54,15.47,15.51,88800.0,12.6202,12.6691,12.6121,12.6447,88800.0
2011-09-21 12:00:00,15.51,15.54,15.45,15.46,145200.0,12.6447,12.6691,12.5957,12.6039,145200.0
2011-09-21 12:30:00,15.46,15.53,15.43,15.47,198000.0,12.6039,12.661,12.5794,12.6121,198000.0
2011-09-21 13:00:00,15.47,15.53,15.45,15.51,210800.0,12.6121,12.661,12.5957,12.6447,210800.0
2011-09-21 13:30:00,15.51,15.52,15.47,15.49,200000.0,12.6447,12.6528,12.6121,12.6284,200000.0
2011-09-21 14:00:00,15.49,15.62,15.42,15.51,526000.0,12.6284,12.7343,12.5713,12.6447,526000.0
2011-09-21 14:30:00,15.49,15.55,15.32,15.36,909200.0,12.6284,12.6773,12.4898,12.5224,909200.0
2011-09-21 15:00:00,15.36,15.45,15.33,15.35,492800.0,12.5224,12.5957,12.4979,12.5142,492800.0
2011-09-21 15:30:00,15.34,15.36,14.99,15.0,3659200.0,12.5061,12.5224,12.2207,12.2289,3659200.0
2011-09-22 09:30:00,14.48,14.7,14.48,14.57,1654800.0,11.8049,11.9843,11.8049,11.8783,1654800.0
2011-09-22 10:00:00,14.57,14.88,14.57,14.73,836000.0,11.8783,12.131,11.8783,12.0088,836000.0
2011-09-22 10:30:00,14.73,14.84,14.68,14.68,550400.0,12.0088,12.0984,11.968,11.968,550400.0
2011-09-22 11:00:00,14.68,14.73,14.65,14.68,440800.0,11.968,12.0088,11.9435,11.968,440800.0
2011-09-22 11:30:00,14.68,14.74,14.6,14.6,525600.0,11.968,12.0169,11.9028,11.9028,525600.0
2011-09-22 12:00:00,14.6,14.62,14.54,14.59,463600.0,11.9028,11.9191,11.8539,11.8946,463600.0
2011-09-22 12:30:00,14.58,14.76,14.58,14.74,482000.0,11.8865,12.0332,11.8865,12.0169,482000.0
2011-09-22 13:00:00,14.74,14.75,14.57,14.61,274400.0,12.0169,12.0251,11.8783,11.9109,274400.0
2011-09-22 13:30:00,14.6,14.64,14.48,14.48,429600.0,11.9028,11.9354,11.8049,11.8049,429600.0
2011-09-22 14:00:00,14.48,14.72,14.46,14.63,671600.0,11.8049,12.0006,11.7886,11.9272,671600.0
2011-09-22 14:30:00,14.63,14.65,14.52,14.52,460800.0,11.9272,11.9435,11.8376,11.8376,460800.0
2011-09-22 15:00:00,14.51,14.53,14.37,14.46,902400.0,11.8294,11.8457,11.7153,11.7886,902400.0
2011-09-22 15:30:00,14.46,14.65,14.43,14.61,1949200.0,11.7886,11.9435,11.7642,11.9109,1949200.0
2011-09-23 09:30:00,14.59,14.78,14.53,14.68,863600.0,11.8946,12.0495,11.8457,11.968,863600.0
2011-09-23 10:00:00,14.69,14.7,14.56,14.67,588000.0,11.9761,11.9843,11.8702,11.9598,588000.0
2011-09-23 10:30:00,14.67,14.79,14.64,14.75,345200.0,11.9598,12.0577,11.9354,12.0251,345200.0
2011-09-23 11:00:00,14.74,14.88,14.73,14.86,426400.0,12.0169,12.131,12.0088,12.1147,426400.0
2011-09-23 11:30:00,14.87,14.87,14.69,14.75,620800.0,12.1229,12.1229,11.9761,12.0251,620800.0
2011-09-23 12:00:00,14.75,14.8,14.71,14.72,167600.0,12.0251,12.0658,11.9925,12.0006,167600.0
2011-09-23 12:30:00,14.72,14.79,14.65,14.69,380400.0,12.0006,12.0577,11.9435,11.9761,380400.0
2011-09-23 13:00:00,14.7,14.75,14.65,14.69,352400.0,11.9843,12.0251,11.9435,11.9761,352400.0
2011-09-23 13:30:00,14.68,14.81,14.67,14.81,342400.0,11.968,12.074,11.9598,12.074,342400.0
2011-09-23 14:00:00,14.81,14.83,14.67,14.68,421600.0,12.074,12.0903,11.9598,11.968,421600.0
2011-09-23 14:30:00,14.69,14.73,14.64,14.64,174000.0,11.9761,12.0088,11.9354,11.9354,174000.0
2011-09-23 15:00:00,14.66,14.76,14.65,14.76,447200.0,11.9517,12.0332,11.9435,12.0332,447200.0
2011-09-23 15:30:00,14.76,14.8,14.68,14.79,541600.0,12.0332,12.0658,11.968,12.0577,541600.0
2011-09-26 09:30:00,14.88,14.93,14.71,14.72,411600.0,12.1686,12.2095,12.0296,12.0377,411600.0
2011-09-26 10:00:00,14.72,14.75,14.58,14.73,738000.0,12.0377,12.0623,11.9233,12.0459,738000.0
2011-09-26 10:30:00,14.73,14.8,14.61,14.78,494400.0,12.0459,12.1032,11.9478,12.0868,494400.0
2011-09-26 11:00:00,14.79,14.88,14.76,14.87,414000.0,12.095,12.1686,12.0705,12.1604,414000.0
2011-09-26 11:30:00,14.87,14.93,14.82,14.9,364400.0,12.1604,12.2095,12.1195,12.1849,364400.0
2011-09-26 12:00:00,14.89,14.89,14.81,14.84,276000.0,12.1768,12.1768,12.1113,12.1359,276000.0
2011-09-26 12:30:00,14.85,14.86,14.7,14.74,493600.0,12.1441,12.1522,12.0214,12.0541,493600.0
2011-09-26 13:00:00,14.73,14.73,14.65,14.7,479600.0,12.0459,12.0459,11.9805,12.0214,479600.0
2011-09-26 13:30:00,14.69,14.73,14.63,14.7,362000.0,12.0132,12.0459,11.9641,12.0214,362000.0
2011-09-26 14:00:00,14.7,14.8,14.68,14.76,462400.0,12.0214,12.1032,12.005,12.0705,462400.0
2011-09-26 14:30:00,14.75,14.85,14.73,14.81,250400.0,12.0623,12.1441,12.0459,12.1113,250400.0
2011-09-26 15:00:00,14.81,14.94,14.81,14.93,370400.0,12.1113,12.2177,12.1113,12.2095,370400.0
2011-09-26 15:30:00,14.93,15.07,14.9,15.05,624000.0,12.2095,12.324,12.1849,12.3076,624000.0
2011-09-27 09:30:00,15.35,15.45,15.29,15.43,1186800.0,12.5529,12.6347,12.5039,12.6184,1186800.0
2011-09-27 10:00:00,15.43,15.48,15.38,15.46,603200.0,12.6184,12.6593,12.5775,12.6429,603200.0
2011-09-27 10:30:00,15.47,15.55,15.42,15.55,330400.0,12.6511,12.7165,12.6102,12.7165,330400.0
2011-09-27 11:00:00,15.55,15.56,15.5,15.55,189200.0,12.7165,12.7247,12.6756,12.7165,189200.0
2011-09-27 11:30:00,15.55,15.57,15.5,15.55,131200.0,12.7165,12.7329,12.6756,12.7165,131200.0
2011-09-27 12:00:00,15.54,15.65,15.53,15.63,296800.0,12.7083,12.7983,12.7001,12.7819,296800.0
2011-09-27 12:30:00,15.63,15.66,15.59,15.65,261600.0,12.7819,12.8065,12.7492,12.7983,261600.0
2011-09-27 13:00:00,15.65,15.67,15.63,15.65,242800.0,12.7983,12.8146,12.7819,12.7983,242800.0
2011-09-27 13:30:00,15.65,15.69,15.61,15.67,735200.0,12.7983,12.831,12.7656,12.8146,735200.0
2011-09-27 14:00:00,15.67,15.72,15.67,15.68,711600.0,12.8146,12.8555,12.8146,12.8228,711600.0
2011-09-27 14:30:00,15.68,15.71,15.62,15.63,313600.0,12.8228,12.8473,12.7737,12.7819,313600.0
2011-09-27 15:00:00,15.63,15.63,15.36,15.39,653600.0,12.7819,12.7819,12.5611,12.5857,653600.0
2011-09-27 15:30:00,15.39,15.44,15.25,15.36,1983600.0,12.5857,12.6265,12.4712,12.5611,1983600.0
2011-09-28 09:30:00,15.38,15.46,15.26,15.42,1015200.0,12.5775,12.6429,12.4793,12.6102,1015200.0
2011-09-28 10:00:00,15.42,15.42,15.19,15.24,487200.0,12.6102,12.6102,12.4221,12.463,487200.0
2011-09-28 10:30:00,15.24,15.26,15.13,15.18,327600.0,12.463,12.4793,12.373,12.4139,327600.0
2011-09-28 11:00:00,15.17,15.19,15.08,15.16,282000.0,12.4057,12.4221,12.3321,12.3976,282000.0
2011-09-28 11:30:00,15.16,15.3,15.1,15.28,421200.0,12.3976,12.5121,12.3485,12.4957,421200.0
2011-09-28 12:00:00,15.28,15.3,15.16,15.24,650000.0,12.4957,12.5121,12.3976,12.463,650000.0
2011-09-28 12:30:00,15.24,15.28,15.19,15.27,272800.0,12.463,12.4957,12.4221,12.4875,272800.0
2011-09-28 13:00:00,15.26,15.27,15.1,15.13,178000.0,12.4793,12.4875,12.3485,12.373,178000.0
2011-09-28 13:30:00,15.13,15.13,15.01,15.02,252800.0,12.373,12.373,12.2749,12.2831,252800.0
2011-09-28 14:00:00,15.0,15.05,14.95,15.03,236400.0,12.2667,12.3076,12.2258,12.2913,236400.0
2011-09-28 14:30:00,15.01,15.1,15.0,15.08,199600.0,12.2749,12.3485,12.2667,12.3321,199600.0
2011-09-28 15:00:00,15.08,15.15,14.99,14.99,287600.0,12.3321,12.3894,12.2585,12.2585,287600.0
2011-09-28 15:30:00,14.99,14.99,14.81,14.82,2002400.0,12.2585,12.2585,12.1113,12.1195,2002400.0
2011-09-29 09:30:00,15.15,15.23,15.1,15.1,1046400.0,12.3894,12.4548,12.3485,12.3485,1046400.0
2011-09-29 10:00:00,15.11,15.13,14.95,14.96,328800.0,12.3567,12.373,12.2258,12.234,328800.0
2011-09-29 10:30:00,14.95,14.97,14.85,14.91,1618400.0,12.2258,12.2422,12.1441,12.1931,1618400.0
2011-09-29 11:00:00,14.91,15.0,14.88,14.99,243200.0,12.1931,12.2667,12.1686,12.2585,243200.0
2011-09-29 11:30:00,15.0,15.07,14.97,15.02,136400.0,12.2667,12.324,12.2422,12.2831,136400.0
2011-09-29 12:00:00,15.03,15.08,14.99,15.01,105600.0,12.2913,12.3321,12.2585,12.2749,105600.0
2011-09-29 12:30:00,15.01,15.01,14.9,14.94,146400.0,12.2749,12.2749,12.1849,12.2177,146400.0
2011-09-29 13:00:00,14.93,14.98,14.88,14.88,148400.0,12.2095,12.2504,12.1686,12.1686,148400.0
2011-09-29 13:30:00,14.89,14.9,14.72,14.8,322400.0,12.1768,12.1849,12.0377,12.1032,322400.0
2011-09-29 14:00:00,14.79,14.81,14.65,14.78,310800.0,12.095,12.1113,11.9805,12.0868,310800.0
2011-09-29 14:30:00,14.77,14.82,14.68,14.78,444800.0,12.0786,12.1195,12.005,12.0868,444800.0
2011-09-29 15:00:00,14.79,14.84,14.67,14.81,405600.0,12.095,12.1359,11.9969,12.1113,405600.0
2011-09-29 15:30:00,14.82,15.08,14.8,15.08,675200.0,12.1195,12.3321,12.1032,12.3321,675200.0
2011-09-30 09:30:00,14.87,15.0,14.78,14.86,919600.0,12.1604,12.2667,12.0868,12.1522,919600.0
2011-09-30 10:00:00,14.86,15.04,14.85,14.97,469200.0,12.1522,12.2994,12.1441,12.2422,469200.0
2011-09-30 10:30:00,14.97,14.98,14.88,14.88,200000.0,12.2422,12.2504,12.1686,12.1686,200000.0
2011-09-30 11:00:00,14.89,15.04,14.88,15.0,374800.0,12.1768,12.2994,12.1686,12.2667,374800.0
2011-09-30 11:30:00,15.0,15.07,14.97,14.99,338400.0,12.2667,12.324,12.2422,12.2585,338400.0
2011-09-30 12:00:00,14.99,15.01,14.92,14.95,160400.0,12.2585,12.2749,12.2013,12.2258,160400.0
2011-09-30 12:30:00,14.95,14.97,14.9,14.92,177600.0,12.2258,12.2422,12.1849,12.2013,177600.0
2011-09-30 13:00:00,14.92,14.95,14.88,14.92,204400.0,12.2013,12.2258,12.1686,12.2013,204400.0
2011-09-30 13:30:00,14.92,14.97,14.9,14.92,185600.0,12.2013,12.2422,12.1849,12.2013,185600.0
2011-09-30 14:00:00,14.9,14.92,14.78,14.81,602400.0,12.1849,12.2013,12.0868,12.1113,602400.0
2011-09-30 14:30:00,14.81,14.88,14.79,14.85,998400.0,12.1113,12.1686,12.095,12.1441,998400.0
2011-09-30 15:00:00,14.85,14.9,14.8,14.81,939200.0,12.1441,12.1849,12.1032,12.1113,939200.0
2011-09-30 15:30:00,14.8,14.82,14.62,14.63,1620800.0,12.1032,12.1195,11.956,11.9641,1620800.0
2011-10-03 09:30:00,14.55,14.68,14.46,14.52,864000.0,11.8987,12.005,11.8251,11.8742,864000.0
2011-10-03 10:00:00,14.49,14.8,14.49,14.63,502000.0,11.8497,12.1032,11.8497,11.9641,502000.0
2011-10-03 10:30:00,14.65,14.65,14.52,14.6,1014800.0,11.9805,11.9805,11.8742,11.9396,1014800.0
2011-10-03 11:00:00,14.6,14.68,14.54,14.63,442000.0,11.9396,12.005,11.8905,11.9641,442000.0
2011-10-03 11:30:00,14.63,14.68,14.56,14.62,384400.0,11.9641,12.005,11.9069,11.956,384400.0
2011-10-03 12:00:00,14.62,14.62,14.46,14.47,253600.0,11.956,11.956,11.8251,11.8333,253600.0
2011-10-03 12:30:00,14.46,14.46,14.29,14.29,337200.0,11.8251,11.8251,11.6861,11.6861,337200.0
2011-10-03 13:00:00,14.29,14.29,14.15,14.2,1054400.0,11.6861,11.6861,11.5716,11.6125,1054400.0
2011-10-03 13:30:00,14.2,14.21,14.05,14.13,712000.0,11.6125,11.6207,11.4898,11.5552,712000.0
2011-10-03 14:00:00,14.13,14.22,14.07,14.1,949600.0,11.5552,11.6288,11.5062,11.5307,949600.0
2011-10-03 14:30:00,14.1,14.12,14.01,14.08,1001200.0,11.5307,11.5471,11.4571,11.5144,1001200.0
2011-10-03 15:00:00,14.07,14.13,13.99,14.0,729600.0,11.5062,11.5552,11.4408,11.4489,729600.0
2011-10-03 15:30:00,14.01,14.12,13.9,13.92,1977600.0,11.4571,11.5471,11.3672,11.3835,1977600.0
2011-10-04 09:30:00,13.76,13.94,13.75,13.85,3473200.0,11.2527,11.3999,11.2445,11.3263,3473200.0
2011-10-04 10:00:00,13.86,14.06,13.78,13.94,2034800.0,11.3344,11.498,11.269,11.3999,2034800.0
2011-10-04 10:30:00,13.94,14.09,13.89,14.04,1553600.0,11.3999,11.5225,11.359,11.4816,1553600.0
2011-10-04 11:00:00,14.05,14.21,14.0,14.12,914400.0,11.4898,11.6207,11.4489,11.5471,914400.0
2011-10-04 11:30:00,14.12,14.12,14.01,14.1,2044000.0,11.5471,11.5471,11.4571,11.5307,2044000.0
2011-10-04 12:00:00,14.11,14.32,14.11,14.22,1170000.0,11.5389,11.7106,11.5389,11.6288,1170000.0
2011-10-04 12:30:00,14.22,14.32,14.2,14.24,794000.0,11.6288,11.7106,11.6125,11.6452,794000.0
2011-10-04 13:00:00,14.24,14.28,14.16,14.19,774800.0,11.6452,11.6779,11.5798,11.6043,774800.0
2011-10-04 13:30:00,14.19,14.24,14.1,14.12,860000.0,11.6043,11.6452,11.5307,11.5471,860000.0
2011-10-04 14:00:00,14.12,14.19,13.99,14.08,1266000.0,11.5471,11.6043,11.4408,11.5144,1266000.0
2011-10-04 14:30:00,14.08,14.18,13.97,13.99,641600.0,11.5144,11.5961,11.4244,11.4408,641600.0
2011-10-04 15:00:00,13.98,14.2,13.91,14.17,1228400.0,11.4326,11.6125,11.3753,11.588,1228400.0
2011-10-04 15:30:00,14.17,14.85,14.17,14.83,2114800.0,11.588,12.1441,11.588,12.1277,2114800.0
2011-10-05 09:30:00,14.85,14.86,14.65,14.71,1878000.0,12.1441,12.1522,11.9805,12.0296,1878000.0
2011-10-05 10:00:00,14.7,14.98,14.69,14.9,1032400.0,12.0214,12.2504,12.0132,12.1849,1032400.0
2011-10-05 10:30:00,14.9,15.01,14.89,15.01,865600.0,12.1849,12.2749,12.1768,12.2749,865600.0
2011-10-05 11:00:00,15.01,15.01,14.87,14.89,360400.0,12.2749,12.2749,12.1604,12.1768,360400.0
2011-10-05 11:30:00,14.89,14.97,14.88,14.93,241600.0,12.1768,12.2422,12.1686,12.2095,241600.0
2011-10-05 12:00:00,14.94,14.96,14.77,14.78,474400.0,12.2177,12.234,12.0786,12.0868,474400.0
2011-10-05 12:30:00,14.77,14.82,14.74,14.81,338400.0,12.0786,12.1195,12.0541,12.1113,338400.0
2011-10-05 13:00:00,14.81,14.89,14.79,14.88,541600.0,12.1113,12.1768,12.095,12.1686,541600.0
2011-10-05 13:30:00,14.88,14.96,14.83,14.94,323200.0,12.1686,12.234,12.1277,12.2177,323200.0
2011-10-05 14:00:00,14.94,14.96,14.85,14.91,333600.0,12.2177,12.234,12.1441,12.1931,333600.0
2011-10-05 14:30:00,14.92,14.95,14.77,14.91,694800.0,12.2013,12.2258,12.0786,12.1931,694800.0
2011-10-05 15:00:00,14.92,14.99,14.86,14.94,449600.0,12.2013,12.2585,12.1522,12.2177,449600.0
2011-10-05 15:30:00,14.94,15.11,14.94,15.01,978800.0,12.2177,12.3567,12.2177,12.2749,978800.0
2011-10-06 09:30:00,14.97,15.11,14.91,14.95,828000.0,12.2422,12.3567,12.1931,12.2258,828000.0
2011-10-06 10:00:00,14.96,15.1,14.9,15.06,856000.0,12.234,12.3485,12.1849,12.3158,856000.0
2011-10-06 10:30:00,15.06,15.17,15.06,15.12,527600.0,12.3158,12.4057,12.3158,12.3649,527600.0
2011-10-06 11:00:00,15.12,15.21,15.1,15.18,423200.0,12.3649,12.4385,12.3485,12.4139,423200.0
2011-10-06 11:30:00,15.19,15.24,15.18,15.22,774400.0,12.4221,12.463,12.4139,12.4466,774400.0
2011-10-06 12:00:00,15.21,15.3,15.19,15.27,363200.0,12.4385,12.5121,12.4221,12.4875,363200.0
2011-10-06 12:30:00,15.28,15.3,15.24,15.26,420800.0,12.4957,12.5121,12.463,12.4793,420800.0
2011-10-06 13:00:00,15.25,15.29,15.18,15.22,508400.0,12.4712,12.5039,12.4139,12.4466,508400.0
2011-10-06 13:30:00,15.22,15.26,15.15,15.2,405200.0,12.4466,12.4793,12.3894,12.4303,405200.0
2011-10-06 14:00:00,15.2,15.3,15.15,15.26,374000.0,12.4303,12.5121,12.3894,12.4793,374000.0
2011-10-06 14:30:00,15.26,15.28,15.19,15.25,776000.0,12.4793,12.4957,12.4221,12.4712,776000.0
2011-10-06 15:00:00,15.25,15.28,15.16,15.18,850800.0,12.4712,12.4957,12.3976,12.4139,850800.0
2011-10-06 15:30:00,15.18,15.38,15.17,15.36,905200.0,12.4139,12.5775,12.4057,12.5611,905200.0
2011-10-07 09:30:00,15.38,15.41,15.22,15.34,1589200.0,12.5775,12.602,12.4466,12.5448,1589200.0
2011-10-07 10:00:00,15.33,15.45,15.26,15.4,966000.0,12.5366,12.6347,12.4793,12.5938,966000.0
2011-10-07 10:30:00,15.4,15.46,15.28,15.29,788800.0,12.5938,12.6429,12.4957,12.5039,788800.0
2011-10-07 11:00:00,15.28,15.3,15.1,15.19,1511200.0,12.4957,12.5121,12.3485,12.4221,1511200.0
2011-10-07 11:30:00,15.2,15.21,15.1,15.21,677200.0,12.4303,12.4385,12.3485,12.4385,677200.0
2011-10-07 12:00:00,15.22,15.22,14.95,15.01,1374400.0,12.4466,12.4466,12.2258,12.2749,1374400.0
2011-10-07 12:30:00,15.01,15.05,14.93,14.95,930000.0,12.2749,12.3076,12.2095,12.2258,930000.0
2011-10-07 13:00:00,14.94,15.05,14.92,15.01,361200.0,12.2177,12.3076,12.2013,12.2749,361200.0
2011-10-07 13:30:00,15.0,15.07,14.96,15.06,95200.0,12.2667,12.324,12.234,12.3158,95200.0
2011-10-07 14:00:00,15.07,15.16,15.02,15.07,442400.0,12.324,12.3976,12.2831,12.324,442400.0
2011-10-07 14:30:00,15.07,15.14,15.03,15.08,655200.0,12.324,12.3812,12.2913,12.3321,655200.0
2011-10-07 15:00:00,15.07,15.27,15.05,15.27,644800.0,12.324,12.4875,12.3076,12.4875,644800.0
2011-10-07 15:30:00,15.27,15.31,14.97,14.97,1174800.0,12.4875,12.5202,12.2422,12.2422,1174800.0
2011-10-10 09:30:00,15.23,15.39,15.23,15.39,479200.0,12.4548,12.5857,12.4548,12.5857,479200.0
2011-10-10 10:00:00,15.38,15.49,15.36,15.46,389200.0,12.5775,12.6674,12.5611,12.6429,389200.0
2011-10-10 10:30:00,15.46,15.55,15.44,15.49,392800.0,12.6429,12.7165,12.6265,12.6674,392800.0
2011-10-10 11:00:00,15.49,15.51,15.45,15.49,220400.0,12.6674,12.6838,12.6347,12.6674,220400.0
2011-10-10 11:30:00,15.49,15.53,15.48,15.53,128400.0,12.6674,12.7001,12.6593,12.7001,128400.0
2011-10-10 12:00:00,15.53,15.56,15.51,15.54,210800.0,12.7001,12.7247,12.6838,12.7083,210800.0
2011-10-10 12:30:00,15.54,15.55,15.49,15.51,102800.0,12.7083,12.7165,12.6674,12.6838,102800.0
2011-10-10 13:00:00,15.51,15.55,15.5,15.52,147600.0,12.6838,12.7165,12.6756,12.692,147600.0
2011-10-10 13:30:00,15.52,15.56,15.5,15.55,173200.0,12.692,12.7247,12.6756,12.7165,173200.0
2011-10-10 14:00:00,15.55,15.55,15.49,15.52,172000.0,12.7165,12.7165,12.6674,12.692,172000.0
2011-10-10 14:30:00,15.53,15.54,15.5,15.52,162000.0,12.7001,12.7083,12.6756,12.692,162000.0
2011-10-10 15:00:00,15.52,15.52,15.29,15.36,542000.0,12.692,12.692,12.5039,12.5611,542000.0
2011-10-10 15:30:00,15.35,15.62,15.31,15.61,953600.0,12.5529,12.7737,12.5202,12.7656,953600.0
2011-10-11 09:30:00,15.5,15.57,15.45,15.53,678400.0,12.6756,12.7329,12.6347,12.7001,678400.0
2011-10-11 10:00:00,15.52,15.65,15.49,15.65,460400.0,12.692,12.7983,12.6674,12.7983,460400.0
2011-10-11 10:30:00,15.65,15.72,15.62,15.64,546400.0,12.7983,12.8555,12.7737,12.7901,546400.0
2011-10-11 11:00:00,15.65,15.67,15.55,15.57,268400.0,12.7983,12.8146,12.7165,12.7329,268400.0
2011-10-11 11:30:00,15.59,15.67,15.58,15.63,313200.0,12.7492,12.8146,12.741,12.7819,313200.0
2011-10-11 12:00:00,15.64,15.65,15.6,15.63,181600.0,12.7901,12.7983,12.7574,12.7819,181600.0
2011-10-11 12:30:00,15.63,15.64,15.52,15.58,305600.0,12.7819,12.7901,12.692,12.741,305600.0
2011-10-11 13:00:00,15.58,15.63,15.5,15.62,388000.0,12.741,12.7819,12.6756,12.7737,388000.0
2011-10-11 13:30:00,15.63,15.68,15.55,15.68,252800.0,12.7819,12.8228,12.7165,12.8228,252800.0
2011-10-11 14:00:00,15.68,15.68,15.58,15.59,551200.0,12.8228,12.8228,12.741,12.7492,551200.0
2011-10-11 14:30:00,15.59,15.63,15.55,15.61,186800.0,12.7492,12.7819,12.7165,12.7656,186800.0
2011-10-11 15:00:00,15.62,15.7,15.61,15.61,468000.0,12.7737,12.8392,12.7656,12.7656,468000.0
2011-10-11 15:30:00,15.61,15.76,15.61,15.69,1000000.0,12.7656,12.8882,12.7656,12.831,1000000.0
2011-10-12 09:30:00,15.79,15.89,15.77,15.88,545200.0,12.9128,12.9945,12.8964,12.9864,545200.0
2011-10-12 10:00:00,15.89,15.94,15.82,15.92,523200.0,12.9945,13.0354,12.9373,13.0191,523200.0
2011-10-12 10:30:00,15.93,15.99,15.88,15.89,588000.0,13.0273,13.0763,12.9864,12.9945,588000.0
2011-10-12 11:00:00,15.9,15.96,15.9,15.93,223600.0,13.0027,13.0518,13.0027,13.0273,223600.0
2011-10-12 11:30:00,15.93,15.95,15.88,15.89,170800.0,13.0273,13.0436,12.9864,12.9945,170800.0
2011-10-12 12:00:00,15.89,15.92,15.87,15.91,172800.0,12.9945,13.0191,12.9782,13.0109,172800.0
2011-10-12 12:30:00,15.91,15.98,15.91,15.96,242800.0,13.0109,13.0681,13.0109,13.0518,242800.0
2011-10-12 13:00:00,15.97,16.0,15.94,15.94,184400.0,13.06,13.0845,13.0354,13.0354,184400.0
2011-10-12 13:30:00,15.96,15.98,15.93,15.95,186400.0,13.0518,13.0681,13.0273,13.0436,186400.0
2011-10-12 14:00:00,15.95,16.04,15.94,16.03,307600.0,13.0436,13.1172,13.0354,13.109,307600.0
2011-10-12 14:30:00,16.03,16.07,15.89,15.92,392800.0,13.109,13.1417,12.9945,13.0191,392800.0
2011-10-12 15:00:00,15.92,16.0,15.9,15.99,528400.0,13.0191,13.0845,13.0027,13.0763,528400.0
2011-10-12 15:30:00,15.99,16.05,15.9,15.9,770000.0,13.0763,13.1254,13.0027,13.0027,770000.0
2011-10-13 09:30:00,15.81,15.87,15.72,15.75,522400.0,12.9291,12.9782,12.8555,12.8801,522400.0
2011-10-13 10:00:00,15.74,15.8,15.7,15.77,482800.0,12.8719,12.9209,12.8392,12.8964,482800.0
2011-10-13 10:30:00,15.76,15.81,15.67,15.67,405200.0,12.8882,12.9291,12.8146,12.8146,405200.0
2011-10-13 11:00:00,15.68,15.74,15.65,15.69,291600.0,12.8228,12.8719,12.7983,12.831,291600.0
2011-10-13 11:30:00,15.68,15.78,15.68,15.75,253600.0,12.8228,12.9046,12.8228,12.8801,253600.0
2011-10-13 12:00:00,15.75,15.79,15.7,15.71,167600.0,12.8801,12.9128,12.8392,12.8473,167600.0
2011-10-13 12:30:00,15.72,15.74,15.66,15.71,260000.0,12.8555,12.8719,12.8065,12.8473,260000.0
2011-10-13 13:00:00,15.72,15.82,15.68,15.81,237200.0,12.8555,12.9373,12.8228,12.9291,237200.0
2011-10-13 13:30:00,15.81,15.85,15.78,15.8,281200.0,12.9291,12.9618,12.9046,12.9209,281200.0
2011-10-13 14:00:00,15.81,15.83,15.77,15.79,923200.0,12.9291,12.9455,12.8964,12.9128,923200.0
2011-10-13 14:30:00,15.79,15.9,15.78,15.88,1924000.0,12.9128,13.0027,12.9046,12.9864,1924000.0
2011-10-13 15:00:00,15.88,15.96,15.84,15.85,2065600.0,12.9864,13.0518,12.9537,12.9618,2065600.0
2011-10-13 15:30:00,15.85,15.9,15.81,15.88,1196400.0,12.9618,13.0027,12.9291,12.9864,1196400.0
2011-10-14 09:30:00,16.05,16.11,16.02,16.07,386000.0,13.1254,13.1745,13.1009,13.1417,386000.0
2011-10-14 10:00:00,16.06,16.07,15.97,15.98,312400.0,13.1336,13.1417,13.06,13.0681,312400.0
2011-10-14 10:30:00,15.98,16.05,15.96,16.04,463200.0,13.0681,13.1254,13.0518,13.1172,463200.0
2011-10-14 11:00:00,16.05,16.06,15.96,15.97,135200.0,13.1254,13.1336,13.0518,13.06,135200.0
2011-10-14 11:30:00,15.97,15.99,15.96,15.96,255600.0,13.06,13.0763,13.0518,13.0518,255600.0
2011-10-14 12:00:00,15.94,15.95,15.91,15.95,97200.0,13.0354,13.0436,13.0109,13.0436,97200.0
2011-10-14 12:30:00,15.94,15.99,15.94,15.96,314800.0,13.0354,13.0763,13.0354,13.0518,314800.0
2011-10-14 13:00:00,15.97,16.04,15.96,16.02,124800.0,13.06,13.1172,13.0518,13.1009,124800.0
2011-10-14 13:30:00,16.02,16.09,16.02,16.08,206000.0,13.1009,13.1581,13.1009,13.1499,206000.0
2011-10-14 14:00:00,16.08,16.1,16.06,16.08,113600.0,13.1499,13.1663,13.1336,13.1499,113600.0
2011-10-14 14:30:00,16.08,16.14,16.04,16.14,210800.0,13.1499,13.199,13.1172,13.199,210800.0
2011-10-14 15:00:00,16.14,16.18,16.1,16.17,515200.0,13.199,13.2317,13.1663,13.2235,515200.0
2011-10-14 15:30:00,16.17,16.22,16.09,16.18,1021200.0,13.2235,13.2644,13.1581,13.2317,1021200.0
2011-10-17 09:30:00,16.04,16.07,15.95,15.96,507200.0,13.1172,13.1417,13.0436,13.0518,507200.0
2011-10-17 10:00:00,15.95,15.96,15.89,15.9,304400.0,13.0436,13.0518,12.9945,13.0027,304400.0
2011-10-17 10:30:00,15.9,15.93,15.84,15.86,517600.0,13.0027,13.0273,12.9537,12.97,517600.0
2011-10-17 11:00:00,15.86,15.9,15.85,15.89,143600.0,12.97,13.0027,12.9618,12.9945,143600.0
2011-10-17 11:30:00,15.89,15.91,15.78,15.79,140800.0,12.9945,13.0109,12.9046,12.9128,140800.0
2011-10-17 12:00:00,15.78,15.78,15.74,15.78,120000.0,12.9046,12.9046,12.8719,12.9046,120000.0
2011-10-17 12:30:00,15.76,15.78,15.73,15.74,147600.0,12.8882,12.9046,12.8637,12.8719,147600.0
2011-10-17 13:00:00,15.73,15.77,15.7,15.73,376800.0,12.8637,12.8964,12.8392,12.8637,376800.0
2011-10-17 13:30:00,15.72,15.75,15.68,15.73,272400.0,12.8555,12.8801,12.8228,12.8637,272400.0
2011-10-17 14:00:00,15.73,15.74,15.7,15.72,189200.0,12.8637,12.8719,12.8392,12.8555,189200.0
2011-10-17 14:30:00,15.71,15.74,15.67,15.73,158400.0,12.8473,12.8719,12.8146,12.8637,158400.0
2011-10-17 15:00:00,15.74,15.79,15.71,15.72,333600.0,12.8719,12.9128,12.8473,12.8555,333600.0
2011-10-17 15:30:00,15.72,15.76,15.62,15.67,1207200.0,12.8555,12.8882,12.7737,12.8146,1207200.0
2011-10-18 09:30:00,15.72,15.76,15.46,15.51,711200.0,12.8555,12.8882,12.6429,12.6838,711200.0
2011-10-18 10:00:00,15.51,15.68,15.42,15.68,839200.0,12.6838,12.8228,12.6102,12.8228,839200.0
2011-10-18 10:30:00,15.69,15.78,15.64,15.75,506800.0,12.831,12.9046,12.7901,12.8801,506800.0
2011-10-18 11:00:00,15.74,15.79,15.7,15.71,630000.0,12.8719,12.9128,12.8392,12.8473,630000.0
2011-10-18 11:30:00,15.71,15.88,15.71,15.85,522800.0,12.8473,12.9864,12.8473,12.9618,522800.0
2011-10-18 12:00:00,15.86,15.88,15.8,15.81,189200.0,12.97,12.9864,12.9209,12.9291,189200.0
2011-10-18 12:30:00,15.81,15.91,15.79,15.88,117600.0,12.9291,13.0109,12.9128,12.9864,117600.0
2011-10-18 13:00:00,15.88,15.88,15.8,15.85,136800.0,12.9864,12.9864,12.9209,12.9618,136800.0
2011-10-18 13:30:00,15.84,15.89,15.81,15.88,423600.0,12.9537,12.9945,12.9291,12.9864,423600.0
2011-10-18 14:00:00,15.88,15.91,15.86,15.88,422000.0,12.9864,13.0109,12.97,12.9864,422000.0
2011-10-18 14:30:00,15.89,15.94,15.84,15.88,324000.0,12.9945,13.0354,12.9537,12.9864,324000.0
2011-10-18 15:00:00,15.89,16.18,15.89,16.0,972400.0,12.9945,13.2317,12.9945,13.0845,972400.0
2011-10-18 15:30:00,16.01,16.15,15.97,16.07,856000.0,13.0927,13.2072,13.06,13.1417,856000.0
2011-10-19 09:30:00,16.05,16.11,15.97,16.02,554800.0,13.1254,13.1745,13.06,13.1009,554800.0
2011-10-19 10:00:00,16.03,16.15,15.96,16.14,404800.0,13.109,13.2072,13.0518,13.199,404800.0
2011-10-19 10:30:00,16.15,16.15,16.08,16.09,380000.0,13.2072,13.2072,13.1499,13.1581,380000.0
2011-10-19 11:00:00,16.09,16.1,15.99,16.04,422800.0,13.1581,13.1663,13.0763,13.1172,422800.0
2011-10-19 11:30:00,16.05,16.09,16.0,16.01,263200.0,13.1254,13.1581,13.0845,13.0927,263200.0
2011-10-19 12:00:00,16.01,16.06,15.97,16.05,535600.0,13.0927,13.1336,13.06,13.1254,535600.0
2011-10-19 12:30:00,16.05,16.08,16.01,16.05,356800.0,13.1254,13.1499,13.0927,13.1254,356800.0
2011-10-19 13:00:00,16.05,16.09,16.04,16.04,283200.0,13.1254,13.1581,13.1172,13.1172,283200.0
2011-10-19 13:30:00,16.04,16.04,15.94,15.98,350000.0,13.1172,13.1172,13.0354,13.0681,350000.0
2011-10-19 14:00:00,15.99,16.0,15.78,15.78,591200.0,13.0763,13.0845,12.9046,12.9046,591200.0
2011-10-19 14:30:00,15.78,15.88,15.73,15.8,358400.0,12.9046,12.9864,12.8637,12.9209,358400.0
2011-10-19 15:00:00,15.8,15.84,15.74,15.76,479200.0,12.9209,12.9537,12.8719,12.8882,479200.0
2011-10-19 15:30:00,15.75,15.82,15.7,15.79,686800.0,12.8801,12.9373,12.8392,12.9128,686800.0
2011-10-20 09:30:00,15.8,15.84,15.61,15.63,582800.0,12.9209,12.9537,12.7656,12.7819,582800.0
2011-10-20 10:00:00,15.67,15.8,15.65,15.69,337200.0,12.8146,12.9209,12.7983,12.831,337200.0
2011-10-20 10:30:00,15.71,15.74,15.59,15.59,220400.0,12.8473,12.8719,12.7492,12.7492,220400.0
2011-10-20 11:00:00,15.59,15.6,15.51,15.59,164800.0,12.7492,12.7574,12.6838,12.7492,164800.0
2011-10-20 11:30:00,15.59,15.62,15.49,15.52,256000.0,12.7492,12.7737,12.6674,12.692,256000.0
2011-10-20 12:00:00,15.52,15.54,15.42,15.5,217600.0,12.692,12.7083,12.6102,12.6756,217600.0
2011-10-20 12:30:00,15.5,15.58,15.47,15.58,340400.0,12.6756,12.741,12.6511,12.741,340400.0
2011-10-20 13:00:00,15.58,15.83,15.55,15.76,308400.0,12.741,12.9455,12.7165,12.8882,308400.0
2011-10-20 13:30:00,15.76,15.8,15.68,15.72,380000.0,12.8882,12.9209,12.8228,12.8555,380000.0
2011-10-20 14:00:00,15.72,15.77,15.65,15.74,199600.0,12.8555,12.8964,12.7983,12.8719,199600.0
2011-10-20 14:30:00,15.74,15.85,15.72,15.83,178400.0,12.8719,12.9618,12.8555,12.9455,178400.0
2011-10-20 15:00:00,15.83,15.84,15.7,15.73,168800.0,12.9455,12.9537,12.8392,12.8637,168800.0
2011-10-20 15:30:00,15.73,15.85,15.73,15.83,353200.0,12.8637,12.9618,12.8637,12.9455,353200.0
2011-10-21 09:30:00,16.08,16.09,16.02,16.06,405200.0,13.1499,13.1581,13.1009,13.1336,405200.0
2011-10-21 10:00:00,16.06,16.15,16.03,16.14,424400.0,13.1336,13.2072,13.109,13.199,424400.0
2011-10-21 10:30:00,16.15,16.17,16.09,16.13,407600.0,13.2072,13.2235,13.1581,13.1908,407600.0
2011-10-21 11:00:00,16.13,16.15,16.09,16.14,244800.0,13.1908,13.2072,13.1581,13.199,244800.0
2011-10-21 11:30:00,16.14,16.17,16.13,16.13,238800.0,13.199,13.2235,13.1908,13.1908,238800.0
2011-10-21 12:00:00,16.12,16.13,16.09,16.11,99600.0,13.1826,13.1908,13.1581,13.1745,99600.0
2011-10-21 12:30:00,16.11,16.11,16.07,16.07,121200.0,13.1745,13.1745,13.1417,13.1417,121200.0
2011-10-21 13:00:00,16.07,16.07,15.97,15.99,131600.0,13.1417,13.1417,13.06,13.0763,131600.0
2011-10-21 13:30:00,15.99,16.0,15.94,15.96,226000.0,13.0763,13.0845,13.0354,13.0518,226000.0
2011-10-21 14:00:00,15.96,16.07,15.95,16.03,192000.0,13.0518,13.1417,13.0436,13.109,192000.0
2011-10-21 14:30:00,16.02,16.1,15.99,16.09,187600.0,13.1009,13.1663,13.0763,13.1581,187600.0
2011-10-21 15:00:00,16.1,16.13,16.08,16.09,162400.0,13.1663,13.1908,13.1499,13.1581,162400.0
2011-10-21 15:30:00,16.1,16.2,16.05,16.19,303200.0,13.1663,13.2481,13.1254,13.2399,303200.0
2011-10-24 09:30:00,16.28,16.45,16.24,16.41,831600.0,13.3135,13.4525,13.2808,13.4198,831600.0
2011-10-24 10:00:00,16.41,16.49,16.38,16.47,278000.0,13.4198,13.4852,13.3953,13.4689,278000.0
2011-10-24 10:30:00,16.47,16.51,16.46,16.49,164000.0,13.4689,13.5016,13.4607,13.4852,164000.0
2011-10-24 11:00:00,16.5,16.59,16.5,16.59,184000.0,13.4934,13.567,13.4934,13.567,184000.0
2011-10-24 11:30:00,16.58,16.71,16.58,16.68,427600.0,13.5588,13.6651,13.5588,13.6406,427600.0
2011-10-24 12:00:00,16.67,16.69,16.65,16.67,352000.0,13.6324,13.6488,13.6161,13.6324,352000.0
2011-10-24 12:30:00,16.68,16.68,16.61,16.65,430800.0,13.6406,13.6406,13.5833,13.6161,430800.0
2011-10-24 13:00:00,16.66,16.69,16.63,16.67,138800.0,13.6242,13.6488,13.5997,13.6324,138800.0
2011-10-24 13:30:00,16.67,16.75,16.67,16.73,168400.0,13.6324,13.6978,13.6324,13.6815,168400.0
2011-10-24 14:00:00,16.74,16.74,16.65,16.7,279600.0,13.6897,13.6897,13.6161,13.6569,279600.0
2011-10-24 14:30:00,16.7,16.72,16.67,16.72,1694000.0,13.6569,13.6733,13.6324,13.6733,1694000.0
2011-10-24 15:00:00,16.72,16.74,16.64,16.65,1343200.0,13.6733,13.6897,13.6079,13.6161,1343200.0
2011-10-24 15:30:00,16.65,16.73,16.63,16.71,822400.0,13.6161,13.6815,13.5997,13.6651,822400.0
2011-10-25 09:30:00,16.58,16.58,16.33,16.47,1072800.0,13.5588,13.5588,13.3544,13.4689,1072800.0
2011-10-25 10:00:00,16.47,16.53,16.39,16.52,816400.0,13.4689,13.5179,13.4034,13.5097,816400.0
2011-10-25 10:30:00,16.52,16.55,16.44,16.45,889200.0,13.5097,13.5343,13.4443,13.4525,889200.0
2011-10-25 11:00:00,16.45,16.46,16.4,16.43,696000.0,13.4525,13.4607,13.4116,13.4361,696000.0
2011-10-25 11:30:00,16.43,16.45,16.4,16.43,565200.0,13.4361,13.4525,13.4116,13.4361,565200.0
2011-10-25 12:00:00,16.43,16.5,16.41,16.49,793200.0,13.4361,13.4934,13.4198,13.4852,793200.0
2011-10-25 12:30:00,16.49,16.5,16.41,16.41,364400.0,13.4852,13.4934,13.4198,13.4198,364400.0
2011-10-25 13:00:00,16.41,16.49,16.41,16.46,144800.0,13.4198,13.4852,13.4198,13.4607,144800.0
2011-10-25 13:30:00,16.45,16.46,16.42,16.44,314800.0,13.4525,13.4607,13.428,13.4443,314800.0
2011-10-25 14:00:00,16.43,16.43,16.35,16.38,271600.0,13.4361,13.4361,13.3707,13.3953,271600.0
2011-10-25 14:30:00,16.37,16.39,16.32,16.39,416800.0,13.3871,13.4034,13.3462,13.4034,416800.0
2011-10-25 15:00:00,16.39,16.42,16.29,16.31,736800.0,13.4034,13.428,13.3217,13.338,736800.0
2011-10-25 15:30:00,16.31,16.34,16.19,16.23,323600.0,13.338,13.3625,13.2399,13.2726,323600.0
2011-10-26 09:30:00,16.52,16.53,16.38,16.39,513600.0,13.5097,13.5179,13.3953,13.4034,513600.0
2011-10-26 10:00:00,16.38,16.4,16.21,16.3,509200.0,13.3953,13.4116,13.2562,13.3298,509200.0
2011-10-26 10:30:00,16.29,16.32,16.07,16.12,388400.0,13.3217,13.3462,13.1417,13.1826,388400.0
2011-10-26 11:00:00,16.11,16.26,16.11,16.25,128800.0,13.1745,13.2971,13.1745,13.2889,128800.0
2011-10-26 11:30:00,16.24,16.36,16.24,16.32,146400.0,13.2808,13.3789,13.2808,13.3462,146400.0
2011-10-26 12:00:00,16.32,16.36,16.3,16.34,145600.0,13.3462,13.3789,13.3298,13.3625,145600.0
2011-10-26 12:30:00,16.33,16.35,16.28,16.29,85200.0,13.3544,13.3707,13.3135,13.3217,85200.0
2011-10-26 13:00:00,16.29,16.3,16.2,16.29,108000.0,13.3217,13.3298,13.2481,13.3217,108000.0
2011-10-26 13:30:00,16.31,16.46,16.3,16.42,440000.0,13.338,13.4607,13.3298,13.428,440000.0
2011-10-26 14:00:00,16.43,16.49,16.41,16.43,280400.0,13.4361,13.4852,13.4198,13.4361,280400.0
2011-10-26 14:30:00,16.44,16.52,16.41,16.43,267200.0,13.4443,13.5097,13.4198,13.4361,267200.0
2011-10-26 15:00:00,16.43,16.53,16.43,16.52,172400.0,13.4361,13.5179,13.4361,13.5097,172400.0
2011-10-26 15:30:00,16.52,16.6,16.46,16.5,670800.0,13.5097,13.5752,13.4607,13.4934,670800.0
2011-10-27 09:30:00,17.11,17.13,16.99,17.0,1314400.0,13.9922,14.0086,13.8941,13.9023,1314400.0
2011-10-27 10:00:00,16.98,17.08,16.94,16.97,449200.0,13.8859,13.9677,13.8532,13.8777,449200.0
2011-10-27 10:30:00,16.97,17.03,16.94,17.02,235200.0,13.8777,13.9268,13.8532,13.9186,235200.0
2011-10-27 11:00:00,17.01,17.04,16.99,17.01,748400.0,13.9105,13.935,13.8941,13.9105,748400.0
2011-10-27 11:30:00,17.02,17.19,17.0,17.18,579600.0,13.9186,14.0577,13.9023,14.0495,579600.0
2011-10-27 12:00:00,17.19,17.28,17.19,17.27,18767600.0,14.0577,14.1313,14.0577,14.1231,18767600.0
2011-10-27 12:30:00,17.27,17.32,17.27,17.29,242000.0,14.1231,14.164,14.1231,14.1394,242000.0
2011-10-27 13:00:00,17.29,17.36,17.29,17.35,347200.0,14.1394,14.1967,14.1394,14.1885,347200.0
2011-10-27 13:30:00,17.35,17.41,17.35,17.41,206000.0,14.1885,14.2376,14.1885,14.2376,206000.0
2011-10-27 14:00:00,17.42,17.45,17.34,17.42,617600.0,14.2457,14.2703,14.1803,14.2457,617600.0
2011-10-27 14:30:00,17.42,17.46,17.38,17.42,575200.0,14.2457,14.2785,14.213,14.2457,575200.0
2011-10-27 15:00:00,17.42,17.48,17.41,17.44,1670400.0,14.2457,14.2948,14.2376,14.2621,1670400.0
2011-10-27 15:30:00,17.44,17.45,17.27,17.36,999200.0,14.2621,14.2703,14.1231,14.1967,999200.0
2011-10-28 09:30:00,17.3,17.45,17.26,17.32,1427600.0,14.1476,14.2703,14.1149,14.164,1427600.0
2011-10-28 10:00:00,17.32,17.36,17.25,17.31,927600.0,14.164,14.1967,14.1067,14.1558,927600.0
2011-10-28 10:30:00,17.32,17.4,17.3,17.35,1121200.0,14.164,14.2294,14.1476,14.1885,1121200.0
2011-10-28 11:00:00,17.35,17.41,17.34,17.41,998000.0,14.1885,14.2376,14.1803,14.2376,998000.0
2011-10-28 11:30:00,17.41,17.46,17.29,17.31,721200.0,14.2376,14.2785,14.1394,14.1558,721200.0
2011-10-28 12:00:00,17.3,17.37,17.3,17.32,878400.0,14.1476,14.2049,14.1476,14.164,878400.0
2011-10-28 12:30:00,17.31,17.35,17.3,17.33,556400.0,14.1558,14.1885,14.1476,14.1721,556400.0
2011-10-28 13:00:00,17.33,17.35,17.27,17.32,1116000.0,14.1721,14.1885,14.1231,14.164,1116000.0
2011-10-28 13:30:00,17.33,17.33,17.28,17.3,1177600.0,14.1721,14.1721,14.1313,14.1476,1177600.0
2011-10-28 14:00:00,17.31,17.31,17.2,17.24,933600.0,14.1558,14.1558,14.0658,14.0985,933600.0
2011-10-28 14:30:00,17.24,17.27,17.21,17.23,1459600.0,14.0985,14.1231,14.074,14.0904,1459600.0
2011-10-28 15:00:00,17.23,17.31,17.23,17.28,1718400.0,14.0904,14.1558,14.0904,14.1313,1718400.0
2011-10-28 15:30:00,17.28,17.34,17.25,17.27,2635600.0,14.1313,14.1803,14.1067,14.1231,2635600.0
2011-10-31 09:30:00,17.04,17.06,16.89,16.94,8219600.0,13.935,13.9513,13.8123,13.8532,8219600.0
2011-10-31 10:00:00,16.94,17.05,16.92,17.0,1692400.0,13.8532,13.9432,13.8369,13.9023,1692400.0
2011-10-31 10:30:00,16.99,17.07,16.98,17.04,1025600.0,13.8941,13.9595,13.8859,13.935,1025600.0
2011-10-31 11:00:00,17.04,17.1,17.03,17.05,1506400.0,13.935,13.9841,13.9268,13.9432,1506400.0
2011-10-31 11:30:00,17.04,17.09,17.04,17.06,556400.0,13.935,13.9759,13.935,13.9513,556400.0
2011-10-31 12:00:00,17.05,17.07,16.98,16.98,411600.0,13.9432,13.9595,13.8859,13.8859,411600.0
2011-10-31 12:30:00,16.98,17.04,16.98,17.02,359200.0,13.8859,13.935,13.8859,13.9186,359200.0
2011-10-31 13:00:00,17.02,17.08,17.02,17.02,340800.0,13.9186,13.9677,13.9186,13.9186,340800.0
2011-10-31 13:30:00,17.03,17.16,17.03,17.13,525600.0,13.9268,14.0331,13.9268,14.0086,525600.0
2011-10-31 14:00:00,17.13,17.14,17.08,17.11,692800.0,14.0086,14.0168,13.9677,13.9922,692800.0
2011-10-31 14:30:00,17.11,17.13,17.07,17.11,1148000.0,13.9922,14.0086,13.9595,13.9922,1148000.0
2011-10-31 15:00:00,17.11,17.11,16.94,16.94,940400.0,13.9922,13.9922,13.8532,13.8532,940400.0
2011-10-31 15:30:00,16.94,17.0,16.83,16.83,2108400.0,13.8532,13.9023,13.7633,13.7633,2108400.0
2011-11-01 09:30:00,16.2,16.42,16.17,16.4,1807600.0,13.2481,13.428,13.2235,13.4116,1807600.0
2011-11-01 10:00:00,16.39,16.57,16.34,16.55,710800.0,13.4034,13.5506,13.3625,13.5343,710800.0
2011-11-01 10:30:00,16.54,16.6,16.49,16.5,500400.0,13.5261,13.5752,13.4852,13.4934,500400.0
2011-11-01 11:00:00,16.5,16.57,16.47,16.49,518400.0,13.4934,13.5506,13.4689,13.4852,518400.0
2011-11-01 11:30:00,16.48,16.49,16.3,16.32,687200.0,13.477,13.4852,13.3298,13.3462,687200.0
2011-11-01 12:00:00,16.31,16.38,16.24,16.28,569600.0,13.338,13.3953,13.2808,13.3135,569600.0
2011-11-01 12:30:00,16.27,16.37,16.21,16.22,510400.0,13.3053,13.3871,13.2562,13.2644,510400.0
2011-11-01 13:00:00,16.22,16.38,16.2,16.36,592800.0,13.2644,13.3953,13.2481,13.3789,592800.0
2011-11-01 13:30:00,16.36,16.5,16.35,16.38,1110000.0,13.3789,13.4934,13.3707,13.3953,1110000.0
2011-11-01 14:00:00,16.38,16.53,16.36,16.49,670400.0,13.3953,13.5179,13.3789,13.4852,670400.0
2011-11-01 14:30:00,16.49,16.5,16.32,16.35,1332000.0,13.4852,13.4934,13.3462,13.3707,1332000.0
2011-11-01 15:00:00,16.35,16.36,16.25,16.32,523200.0,13.3707,13.3789,13.2889,13.3462,523200.0
2011-11-01 15:30:00,16.32,16.4,16.2,16.28,1641600.0,13.3462,13.4116,13.2481,13.3135,1641600.0
2011-11-02 09:30:00,16.53,16.59,16.45,16.47,800800.0,13.5179,13.567,13.4525,13.4689,800800.0
2011-11-02 10:00:00,16.47,16.53,16.46,16.52,496400.0,13.4689,13.5179,13.4607,13.5097,496400.0
2011-11-02 10:30:00,16.52,16.65,16.48,16.63,446000.0,13.5097,13.6161,13.477,13.5997,446000.0
2011-11-02 11:00:00,16.64,16.67,16.62,16.65,269200.0,13.6079,13.6324,13.5915,13.6161,269200.0
2011-11-02 11:30:00,16.65,16.66,16.61,16.63,322800.0,13.6161,13.6242,13.5833,13.5997,322800.0
2011-11-02 12:00:00,16.63,16.64,16.59,16.63,285600.0,13.5997,13.6079,13.567,13.5997,285600.0
2011-11-02 12:30:00,16.62,16.66,16.51,16.52,695600.0,13.5915,13.6242,13.5016,13.5097,695600.0
2011-11-02 13:00:00,16.52,16.53,16.37,16.42,502000.0,13.5097,13.5179,13.3871,13.428,502000.0
2011-11-02 13:30:00,16.42,16.52,16.42,16.45,475200.0,13.428,13.5097,13.428,13.4525,475200.0
2011-11-02 14:00:00,16.44,16.49,16.39,16.45,632800.0,13.4443,13.4852,13.4034,13.4525,632800.0
2011-11-02 14:30:00,16.45,16.58,16.43,16.57,689200.0,13.4525,13.5588,13.4361,13.5506,689200.0
2011-11-02 15:00:00,16.57,16.68,16.54,16.63,858400.0,13.5506,13.6406,13.5261,13.5997,858400.0
2011-11-02 15:30:00,16.63,16.68,16.56,16.66,1431200.0,13.5997,13.6406,13.5425,13.6242,1431200.0
2011-11-03 09:30:00,16.9,16.91,16.59,16.63,959600.0,13.8205,13.8287,13.567,13.5997,959600.0
2011-11-03 10:00:00,16.64,16.65,16.45,16.62,859600.0,13.6079,13.6161,13.4525,13.5915,859600.0
2011-11-03 10:30:00,16.62,16.79,16.6,16.72,670800.0,13.5915,13.7305,13.5752,13.6733,670800.0
2011-11-03 11:00:00,16.74,16.85,16.68,16.83,333600.0,13.6897,13.7796,13.6406,13.7633,333600.0
2011-11-03 11:30:00,16.85,16.88,16.79,16.79,257600.0,13.7796,13.8041,13.7305,13.7305,257600.0
2011-11-03 12:00:00,16.79,16.88,16.78,16.86,327600.0,13.7305,13.8041,13.7224,13.7878,327600.0
2011-11-03 12:30:00,16.88,16.93,16.81,16.92,337600.0,13.8041,13.845,13.7469,13.8369,337600.0
2011-11-03 13:00:00,16.93,16.96,16.9,16.94,384800.0,13.845,13.8696,13.8205,13.8532,384800.0
2011-11-03 13:30:00,16.94,17.06,16.92,17.0,477600.0,13.8532,13.9513,13.8369,13.9023,477600.0
2011-11-03 14:00:00,17.0,17.05,16.98,16.99,309600.0,13.9023,13.9432,13.8859,13.8941,309600.0
2011-11-03 14:30:00,16.99,17.01,16.94,16.97,144800.0,13.8941,13.9105,13.8532,13.8777,144800.0
2011-11-03 15:00:00,16.97,17.07,16.97,17.06,306000.0,13.8777,13.9595,13.8777,13.9513,306000.0
2011-11-03 15:30:00,17.07,17.09,17.02,17.04,1767200.0,13.9595,13.9759,13.9186,13.935,1767200.0
2011-11-04 09:30:00,16.88,16.95,16.81,16.82,2305200.0,13.8041,13.8614,13.7469,13.7551,2305200.0
2011-11-04 10:00:00,16.82,16.87,16.76,16.78,1085600.0,13.7551,13.796,13.706,13.7224,1085600.0
2011-11-04 10:30:00,16.77,16.85,16.72,16.84,1306800.0,13.7142,13.7796,13.6733,13.7714,1306800.0
2011-11-04 11:00:00,16.84,16.88,16.8,16.83,350800.0,13.7714,13.8041,13.7387,13.7633,350800.0
2011-11-04 11:30:00,16.83,16.87,16.8,16.86,360800.0,13.7633,13.796,13.7387,13.7878,360800.0
2011-11-04 12:00:00,16.86,16.91,16.85,16.89,529200.0,13.7878,13.8287,13.7796,13.8123,529200.0
2011-11-04 12:30:00,16.89,16.89,16.78,16.86,519600.0,13.8123,13.8123,13.7224,13.7878,519600.0
2011-11-04 13:00:00,16.85,16.94,16.85,16.92,143200.0,13.7796,13.8532,13.7796,13.8369,143200.0
2011-11-04 13:30:00,16.92,17.0,16.89,16.93,282000.0,13.8369,13.9023,13.8123,13.845,282000.0
2011-11-04 14:00:00,16.93,17.0,16.92,16.98,417600.0,13.845,13.9023,13.8369,13.8859,417600.0
2011-11-04 14:30:00,16.98,16.99,16.93,16.96,239600.0,13.8859,13.8941,13.845,13.8696,239600.0
2011-11-04 15:00:00,16.95,16.95,16.85,16.9,578800.0,13.8614,13.8614,13.7796,13.8205,578800.0
2011-11-04 15:30:00,16.89,17.0,16.88,16.97,1078400.0,13.8123,13.9023,13.8041,13.8777,1078400.0
2011-11-07 09:30:00,16.94,17.02,16.92,16.94,616800.0,13.8532,13.9186,13.8369,13.8532,616800.0
2011-11-07 10:00:00,16.94,16.95,16.83,16.86,398400.0,13.8532,13.8614,13.7633,13.7878,398400.0
2011-11-07 10:30:00,16.84,16.86,16.68,16.72,1117200.0,13.7714,13.7878,13.6406,13.6733,1117200.0
2011-11-07 11:00:00,16.71,16.82,16.7,16.74,466400.0,13.6651,13.7551,13.6569,13.6897,466400.0
2011-11-07 11:30:00,16.74,17.49,16.71,16.73,1058800.0,13.6897,14.303,13.6651,13.6815,1058800.0
2011-11-07 12:00:00,16.72,16.77,16.61,16.63,733600.0,13.6733,13.7142,13.5833,13.5997,733600.0
2011-11-07 12:30:00,16.63,16.68,16.6,16.67,184000.0,13.5997,13.6406,13.5752,13.6324,184000.0
2011-11-07 13:00:00,16.67,16.73,16.65,16.72,576000.0,13.6324,13.6815,13.6161,13.6733,576000.0
2011-11-07 13:30:00,16.73,16.81,16.68,16.8,236800.0,13.6815,13.7469,13.6406,13.7387,236800.0
2011-11-07 14:00:00,16.8,16.93,16.79,16.92,407200.0,13.7387,13.845,13.7305,13.8369,407200.0
2011-11-07 14:30:00,16.92,16.97,16.9,16.96,207600.0,13.8369,13.8777,13.8205,13.8696,207600.0
2011-11-07 15:00:00,16.97,16.99,16.87,16.87,274800.0,13.8777,13.8941,13.796,13.796,274800.0
2011-11-07 15:30:00,16.86,16.96,16.86,16.94,718800.0,13.7878,13.8696,13.7878,13.8532,718800.0
2011-11-08 09:30:00,17.07,17.11,17.02,17.11,364800.0,13.9595,13.9922,13.9186,13.9922,364800.0
2011-11-08 10:00:00,17.13,17.13,16.88,16.92,713200.0,14.0086,14.0086,13.8041,13.8369,713200.0
2011-11-08 10:30:00,16.92,17.01,16.9,16.93,646800.0,13.8369,13.9105,13.8205,13.845,646800.0
2011-11-08 11:00:00,16.93,16.96,16.73,16.78,645200.0,13.845,13.8696,13.6815,13.7224,645200.0
2011-11-08 11:30:00,16.78,16.83,16.74,16.81,245200.0,13.7224,13.7633,13.6897,13.7469,245200.0
2011-11-08 12:00:00,16.81,16.87,16.78,16.85,198000.0,13.7469,13.796,13.7224,13.7796,198000.0
2011-11-08 12:30:00,16.85,16.89,16.84,16.86,138000.0,13.7796,13.8123,13.7714,13.7878,138000.0
2011-11-08 13:00:00,16.86,16.91,16.82,16.9,250400.0,13.7878,13.8287,13.7551,13.8205,250400.0
2011-11-08 13:30:00,16.9,17.05,16.88,17.03,836800.0,13.8205,13.9432,13.8041,13.9268,836800.0
2011-11-08 14:00:00,17.03,17.1,16.99,17.1,328400.0,13.9268,13.9841,13.8941,13.9841,328400.0
2011-11-08 14:30:00,17.1,17.13,17.07,17.11,517200.0,13.9841,14.0086,13.9595,13.9922,517200.0
2011-11-08 15:00:00,17.11,17.16,17.05,17.15,288800.0,13.9922,14.0331,13.9432,14.0249,288800.0
2011-11-08 15:30:00,17.15,17.2,17.13,17.17,1818800.0,14.0249,14.0658,14.0086,14.0413,1818800.0
2011-11-09 09:30:00,16.74,16.78,16.66,16.7,874000.0,13.6897,13.7224,13.6242,13.6569,874000.0
2011-11-09 10:00:00,16.7,16.79,16.7,16.71,642800.0,13.6569,13.7305,13.6569,13.6651,642800.0
2011-11-09 10:30:00,16.71,16.79,16.67,16.73,363600.0,13.6651,13.7305,13.6324,13.6815,363600.0
2011-11-09 11:00:00,16.73,16.83,16.71,16.78,313600.0,13.6815,13.7633,13.6651,13.7224,313600.0
2011-11-09 11:30:00,16.78,16.83,16.77,16.78,231600.0,13.7224,13.7633,13.7142,13.7224,231600.0
2011-11-09 12:00:00,16.79,16.79,16.69,16.7,336000.0,13.7305,13.7305,13.6488,13.6569,336000.0
2011-11-09 12:30:00,16.7,16.75,16.69,16.74,226400.0,13.6569,13.6978,13.6488,13.6897,226400.0
2011-11-09 13:00:00,16.75,16.75,16.64,16.67,398400.0,13.6978,13.6978,13.6079,13.6324,398400.0
2011-11-09 13:30:00,16.66,16.67,16.51,16.54,334400.0,13.6242,13.6324,13.5016,13.5261,334400.0
2011-11-09 14:00:00,16.54,16.54,16.42,16.48,693600.0,13.5261,13.5261,13.428,13.477,693600.0
2011-11-09 14:30:00,16.48,16.54,16.45,16.5,389200.0,13.477,13.5261,13.4525,13.4934,389200.0
2011-11-09 15:00:00,16.5,16.57,16.49,16.52,417200.0,13.4934,13.5506,13.4852,13.5097,417200.0
2011-11-09 15:30:00,16.52,16.52,16.39,16.42,1366000.0,13.5097,13.5097,13.4034,13.428,1366000.0
2011-11-10 09:30:00,16.66,16.71,16.43,16.43,575600.0,13.6242,13.6651,13.4361,13.4361,575600.0
2011-11-10 10:00:00,16.44,16.55,16.42,16.43,256400.0,13.4443,13.5343,13.428,13.4361,256400.0
2011-11-10 10:30:00,16.44,16.48,16.34,16.47,611200.0,13.4443,13.477,13.3625,13.4689,611200.0
2011-11-10 11:00:00,16.47,16.55,16.46,16.5,390800.0,13.4689,13.5343,13.4607,13.4934,390800.0
2011-11-10 11:30:00,16.5,16.62,16.49,16.58,445200.0,13.4934,13.5915,13.4852,13.5588,445200.0
2011-11-10 12:00:00,16.57,16.63,16.56,16.59,265600.0,13.5506,13.5997,13.5425,13.567,265600.0
2011-11-10 12:30:00,16.58,16.61,16.5,16.6,197600.0,13.5588,13.5833,13.4934,13.5752,197600.0
2011-11-10 13:00:00,16.6,16.68,16.57,16.6,186800.0,13.5752,13.6406,13.5506,13.5752,186800.0
2011-11-10 13:30:00,16.6,16.62,16.54,16.59,256800.0,13.5752,13.5915,13.5261,13.567,256800.0
2011-11-10 14:00:00,16.59,16.59,16.48,16.49,324000.0,13.567,13.567,13.477,13.4852,324000.0
2011-11-10 14:30:00,16.49,16.53,16.43,16.43,340000.0,13.4852,13.5179,13.4361,13.4361,340000.0
2011-11-10 15:00:00,16.43,16.56,16.42,16.54,520800.0,13.4361,13.5425,13.428,13.5261,520800.0
2011-11-10 15:30:00,16.54,16.57,16.48,16.52,584000.0,13.5261,13.5506,13.477,13.5097,584000.0
2011-11-11 09:30:00,16.75,16.85,16.7,16.83,366800.0,13.6978,13.7796,13.6569,13.7633,366800.0
2011-11-11 10:00:00,16.84,16.91,16.83,16.91,240800.0,13.7714,13.8287,13.7633,13.8287,240800.0
2011-11-11 10:30:00,16.91,17.01,16.91,17.0,220000.0,13.8287,13.9105,13.8287,13.9023,220000.0
2011-11-11 11:00:00,17.0,17.01,16.96,16.96,172800.0,13.9023,13.9105,13.8696,13.8696,172800.0
2011-11-11 11:30:00,16.97,17.0,16.96,16.97,126400.0,13.8777,13.9023,13.8696,13.8777,126400.0
2011-11-11 12:00:00,16.98,16.99,16.92,16.93,204000.0,13.8859,13.8941,13.8369,13.845,204000.0
2011-11-11 12:30:00,16.94,16.96,16.92,16.96,128400.0,13.8532,13.8696,13.8369,13.8696,128400.0
2011-11-11 13:00:00,16.97,17.01,16.94,16.96,205200.0,13.8777,13.9105,13.8532,13.8696,205200.0
2011-11-11 13:30:00,16.95,17.02,16.95,16.98,993600.0,13.8614,13.9186,13.8614,13.8859,993600.0
2011-11-11 14:00:00,16.98,17.02,16.97,17.01,131200.0,13.8859,13.9186,13.8777,13.9105,131200.0
2011-11-11 14:30:00,17.02,17.02,16.95,16.97,156000.0,13.9186,13.9186,13.8614,13.8777,156000.0
2011-11-11 15:00:00,16.96,17.0,16.94,17.0,487600.0,13.8696,13.9023,13.8532,13.9023,487600.0
2011-11-11 15:30:00,17.0,17.02,16.96,16.99,998400.0,13.9023,13.9186,13.8696,13.8941,998400.0
2011-11-14 09:30:00,16.89,16.95,16.82,16.87,516400.0,13.8123,13.8614,13.7551,13.796,516400.0
2011-11-14 10:00:00,16.86,16.94,16.84,16.91,286400.0,13.7878,13.8532,13.7714,13.8287,286400.0
2011-11-14 10:30:00,16.91,16.92,16.81,16.83,242800.0,13.8287,13.8369,13.7469,13.7633,242800.0
2011-11-14 11:00:00,16.83,16.88,16.82,16.84,163600.0,13.7633,13.8041,13.7551,13.7714,163600.0
2011-11-14 11:30:00,16.84,16.86,16.73,16.75,184800.0,13.7714,13.7878,13.6815,13.6978,184800.0
2011-11-14 12:00:00,16.75,16.76,16.69,16.7,1687200.0,13.6978,13.706,13.6488,13.6569,1687200.0
2011-11-14 12:30:00,16.7,16.73,16.68,16.73,659600.0,13.6569,13.6815,13.6406,13.6815,659600.0
2011-11-14 13:00:00,16.72,16.75,16.68,16.75,181600.0,13.6733,13.6978,13.6406,13.6978,181600.0
2011-11-14 13:30:00,16.75,16.79,16.73,16.75,123200.0,13.6978,13.7305,13.6815,13.6978,123200.0
2011-11-14 14:00:00,16.75,16.78,16.72,16.72,878400.0,13.6978,13.7224,13.6733,13.6733,878400.0
2011-11-14 14:30:00,16.73,16.74,16.63,16.64,496800.0,13.6815,13.6897,13.5997,13.6079,496800.0
2011-11-14 15:00:00,16.63,16.71,16.63,16.7,790400.0,13.5997,13.6651,13.5997,13.6569,790400.0
2011-11-14 15:30:00,16.7,16.77,16.69,16.74,643200.0,13.6569,13.7142,13.6488,13.6897,643200.0
2011-11-15 09:30:00,16.68,16.79,16.64,16.75,928000.0,13.6406,13.7305,13.6079,13.6978,928000.0
2011-11-15 10:00:00,16.77,16.77,16.63,16.66,287600.0,13.7142,13.7142,13.5997,13.6242,287600.0
2011-11-15 10:30:00,16.66,16.7,16.61,16.61,213600.0,13.6242,13.6569,13.5833,13.5833,213600.0
2011-11-15 11:00:00,16.61,16.66,16.57,16.6,178000.0,13.5833,13.6242,13.5506,13.5752,178000.0
2011-11-15 11:30:00,16.61,16.65,16.56,16.63,146000.0,13.5833,13.6161,13.5425,13.5997,146000.0
2011-11-15 12:00:00,16.63,16.76,16.63,16.74,234000.0,13.5997,13.706,13.5997,13.6897,234000.0
2011-11-15 12:30:00,16.75,16.87,16.75,16.87,306400.0,13.6978,13.796,13.6978,13.796,306400.0
2011-11-15 13:00:00,16.87,16.91,16.86,16.9,343600.0,13.796,13.8287,13.7878,13.8205,343600.0
2011-11-15 13:30:00,16.91,16.98,16.91,16.96,241600.0,13.8287,13.8859,13.8287,13.8696,241600.0
2011-11-15 14:00:00,16.96,16.98,16.92,16.93,142000.0,13.8696,13.8859,13.8369,13.845,142000.0
2011-11-15 14:30:00,16.94,16.99,16.94,16.97,295600.0,13.8532,13.8941,13.8532,13.8777,295600.0
2011-11-15 15:00:00,16.97,17.04,16.97,17.04,327600.0,13.8777,13.935,13.8777,13.935,327600.0
2011-11-15 15:30:00,17.03,17.03,16.95,16.95,642800.0,13.9268,13.9268,13.8614,13.8614,642800.0
2011-11-16 09:30:00,16.76,16.86,16.7,16.82,421600.0,13.706,13.7878,13.6569,13.7551,421600.0
2011-11-16 10:00:00,16.84,16.86,16.78,16.82,332000.0,13.7714,13.7878,13.7224,13.7551,332000.0
2011-11-16 10:30:00,16.81,16.92,16.79,16.91,304400.0,13.7469,13.8369,13.7305,13.8287,304400.0
2011-11-16 11:00:00,16.92,16.99,16.92,16.96,235200.0,13.8369,13.8941,13.8369,13.8696,235200.0
2011-11-16 11:30:00,16.95,16.98,16.89,16.9,451200.0,13.8614,13.8859,13.8123,13.8205,451200.0
2011-11-16 12:00:00,16.9,16.91,16.85,16.88,1550400.0,13.8205,13.8287,13.7796,13.8041,1550400.0
2011-11-16 12:30:00,16.88,16.95,16.88,16.92,1808800.0,13.8041,13.8614,13.8041,13.8369,1808800.0
2011-11-16 13:00:00,16.92,17.02,16.92,17.01,2654800.0,13.8369,13.9186,13.8369,13.9105,2654800.0
2011-11-16 13:30:00,17.01,17.05,16.99,16.99,1946800.0,13.9105,13.9432,13.8941,13.8941,1946800.0
2011-11-16 14:00:00,16.99,17.01,16.95,16.99,1559200.0,13.8941,13.9105,13.8614,13.8941,1559200.0
2011-11-16 14:30:00,16.99,17.03,16.92,16.95,1582400.0,13.8941,13.9268,13.8369,13.8614,1582400.0
2011-11-16 15:00:00,16.95,16.96,16.78,16.78,2248800.0,13.8614,13.8696,13.7224,13.7224,2248800.0
2011-11-16 15:30:00,16.77,16.77,16.61,16.66,3647200.0,13.7142,13.7142,13.5833,13.6242,3647200.0
2011-11-17 09:30:00,16.63,16.67,16.55,16.64,777600.0,13.5997,13.6324,13.5343,13.6079,777600.0
2011-11-17 10:00:00,16.63,16.69,16.58,16.69,378800.0,13.5997,13.6488,13.5588,13.6488,378800.0
2011-11-17 10:30:00,16.68,16.75,16.64,16.69,352000.0,13.6406,13.6978,13.6079,13.6488,352000.0
2011-11-17 11:00:00,16.68,16.72,16.63,16.71,472800.0,13.6406,13.6733,13.5997,13.6651,472800.0
2011-11-17 11:30:00,16.72,16.77,16.67,16.71,224400.0,13.6733,13.7142,13.6324,13.6651,224400.0
2011-11-17 12:00:00,16.7,16.71,16.61,16.62,416000.0,13.6569,13.6651,13.5833,13.5915,416000.0
2011-11-17 12:30:00,16.61,16.61,16.39,16.5,927600.0,13.5833,13.5833,13.4034,13.4934,927600.0
2011-11-17 13:00:00,16.5,16.52,16.42,16.48,290400.0,13.4934,13.5097,13.428,13.477,290400.0
2011-11-17 13:30:00,16.48,16.5,16.39,16.48,400400.0,13.477,13.4934,13.4034,13.477,400400.0
2011-11-17 14:00:00,16.48,16.48,16.38,16.41,1474000.0,13.477,13.477,13.3953,13.4198,1474000.0
2011-11-17 14:30:00,16.41,16.5,16.38,16.49,437600.0,13.4198,13.4934,13.3953,13.4852,437600.0
2011-11-17 15:00:00,16.48,16.51,16.41,16.46,517600.0,13.477,13.5016,13.4198,13.4607,517600.0
2011-11-17 15:30:00,16.45,16.47,16.37,16.47,2036400.0,13.4525,13.4689,13.3871,13.4689,2036400.0
2011-11-18 09:30:00,16.54,16.55,16.38,16.48,1305600.0,13.5261,13.5343,13.3953,13.477,1305600.0
2011-11-18 10:00:00,16.49,16.53,16.43,16.46,662000.0,13.4852,13.5179,13.4361,13.4607,662000.0
2011-11-18 10:30:00,16.46,16.6,16.46,16.56,420000.0,13.4607,13.5752,13.4607,13.5425,420000.0
2011-11-18 11:00:00,16.56,16.58,16.49,16.5,232000.0,13.5425,13.5588,13.4852,13.4934,232000.0
2011-11-18 11:30:00,16.51,16.52,16.43,16.44,153200.0,13.5016,13.5097,13.4361,13.4443,153200.0
2011-11-18 12:00:00,16.44,16.46,16.37,16.46,328800.0,13.4443,13.4607,13.3871,13.4607,328800.0
2011-11-18 12:30:00,16.46,16.48,16.44,16.44,110800.0,13.4607,13.477,13.4443,13.4443,110800.0
2011-11-18 13:00:00,16.43,16.5,16.43,16.47,135600.0,13.4361,13.4934,13.4361,13.4689,135600.0
2011-11-18 13:30:00,16.48,16.52,16.48,16.49,63200.0,13.477,13.5097,13.477,13.4852,63200.0
2011-11-18 14:00:00,16.48,16.56,16.46,16.5,136800.0,13.477,13.5425,13.4607,13.4934,136800.0
2011-11-18 14:30:00,16.51,16.55,16.48,16.49,227200.0,13.5016,13.5343,13.477,13.4852,227200.0
2011-11-18 15:00:00,16.49,16.51,16.47,16.49,215600.0,13.4852,13.5016,13.4689,13.4852,215600.0
2011-11-18 15:30:00,16.49,16.51,16.47,16.5,233600.0,13.4852,13.5016,13.4689,13.4934,233600.0
2011-11-21 09:30:00,16.19,16.27,16.15,16.19,546400.0,13.2399,13.3053,13.2072,13.2399,546400.0
2011-11-21 10:00:00,16.2,16.2,16.13,16.16,358800.0,13.2481,13.2481,13.1908,13.2153,358800.0
2011-11-21 10:30:00,16.16,16.18,16.04,16.04,339600.0,13.2153,13.2317,13.1172,13.1172,339600.0
2011-11-21 11:00:00,16.04,16.09,15.99,16.08,345600.0,13.1172,13.1581,13.0763,13.1499,345600.0
2011-11-21 11:30:00,16.06,16.1,16.01,16.09,341200.0,13.1336,13.1663,13.0927,13.1581,341200.0
2011-11-21 12:00:00,16.09,16.11,16.04,16.05,154000.0,13.1581,13.1745,13.1172,13.1254,154000.0
2011-11-21 12:30:00,16.04,16.09,16.04,16.06,154800.0,13.1172,13.1581,13.1172,13.1336,154800.0
2011-11-21 13:00:00,16.06,16.13,16.06,16.1,160800.0,13.1336,13.1908,13.1336,13.1663,160800.0
2011-11-21 13:30:00,16.1,16.1,16.03,16.03,145200.0,13.1663,13.1663,13.109,13.109,145200.0
2011-11-21 14:00:00,16.03,16.15,16.02,16.1,252800.0,13.109,13.2072,13.1009,13.1663,252800.0
2011-11-21 14:30:00,16.1,16.16,16.09,16.11,157200.0,13.1663,13.2153,13.1581,13.1745,157200.0
2011-11-21 15:00:00,16.12,16.21,16.07,16.18,322400.0,13.1826,13.2562,13.1417,13.2317,322400.0
2011-11-21 15:30:00,16.18,16.21,16.1,16.11,995600.0,13.2317,13.2562,13.1663,13.1745,995600.0
2011-11-22 09:30:00,16.09,16.21,16.06,16.17,901600.0,13.1581,13.2562,13.1336,13.2235,901600.0
2011-11-22 10:00:00,16.16,16.18,16.09,16.15,884400.0,13.2153,13.2317,13.1581,13.2072,884400.0
2011-11-22 10:30:00,16.15,16.16,15.97,15.99,866800.0,13.2072,13.2153,13.06,13.0763,866800.0
2011-11-22 11:00:00,15.99,16.01,15.97,15.98,318000.0,13.0763,13.0927,13.06,13.0681,318000.0
2011-11-22 11:30:00,15.99,15.99,15.92,15.97,272000.0,13.0763,13.0763,13.0191,13.06,272000.0
2011-11-22 12:00:00,15.98,16.1,15.98,16.02,334800.0,13.0681,13.1663,13.0681,13.1009,334800.0
2011-11-22 12:30:00,16.02,16.09,16.01,16.09,110400.0,13.1009,13.1581,13.0927,13.1581,110400.0
2011-11-22 13:00:00,16.1,16.19,16.09,16.15,195200.0,13.1663,13.2399,13.1581,13.2072,195200.0
2011-11-22 13:30:00,16.15,16.18,16.07,16.08,102000.0,13.2072,13.2317,13.1417,13.1499,102000.0
2011-11-22 14:00:00,16.08,16.1,16.03,16.06,136400.0,13.1499,13.1663,13.109,13.1336,136400.0
2011-11-22 14:30:00,16.06,16.08,15.99,16.02,364400.0,13.1336,13.1499,13.0763,13.1009,364400.0
2011-11-22 15:00:00,16.02,16.04,15.97,16.01,531600.0,13.1009,13.1172,13.06,13.0927,531600.0
2011-11-22 15:30:00,16.01,16.04,15.98,15.99,689600.0,13.0927,13.1172,13.0681,13.0763,689600.0
2011-11-23 09:30:00,15.82,15.86,15.74,15.74,563200.0,12.9373,12.97,12.8719,12.8719,563200.0
2011-11-23 10:00:00,15.74,15.75,15.6,15.61,704400.0,12.8719,12.8801,12.7574,12.7656,704400.0
2011-11-23 10:30:00,15.61,15.65,15.56,15.64,465200.0,12.7656,12.7983,12.7247,12.7901,465200.0
2011-11-23 11:00:00,15.63,15.66,15.56,15.59,224800.0,12.7819,12.8065,12.7247,12.7492,224800.0
2011-11-23 11:30:00,15.59,15.62,15.56,15.6,176400.0,12.7492,12.7737,12.7247,12.7574,176400.0
2011-11-23 12:00:00,15.6,15.63,15.58,15.59,360400.0,12.7574,12.7819,12.741,12.7492,360400.0
2011-11-23 12:30:00,15.58,15.65,15.57,15.63,92800.0,12.741,12.7983,12.7329,12.7819,92800.0
2011-11-23 13:00:00,15.63,15.63,15.6,15.63,123600.0,12.7819,12.7819,12.7574,12.7819,123600.0
2011-11-23 13:30:00,15.64,15.65,15.57,15.58,119200.0,12.7901,12.7983,12.7329,12.741,119200.0
2011-11-23 14:00:00,15.57,15.59,15.49,15.52,150000.0,12.7329,12.7492,12.6674,12.692,150000.0
2011-11-23 14:30:00,15.53,15.58,15.52,15.53,233200.0,12.7001,12.741,12.692,12.7001,233200.0
2011-11-23 15:00:00,15.53,15.61,15.51,15.56,666400.0,12.7001,12.7656,12.6838,12.7247,666400.0
2011-11-23 15:30:00,15.58,15.62,15.49,15.5,630400.0,12.741,12.7737,12.6674,12.6756,630400.0
2011-11-25 09:30:00,15.4,15.6,15.4,15.53,203200.0,12.5938,12.7574,12.5938,12.7001,203200.0
2011-11-25 10:00:00,15.53,15.64,15.53,15.59,142400.0,12.7001,12.7901,12.7001,12.7492,142400.0
2011-11-25 10:30:00,15.6,15.63,15.58,15.58,97600.0,12.7574,12.7819,12.741,12.741,97600.0
2011-11-25 11:00:00,15.58,15.6,15.53,15.55,172000.0,12.741,12.7574,12.7001,12.7165,172000.0
2011-11-25 11:30:00,15.54,15.57,15.42,15.43,187600.0,12.7083,12.7329,12.6102,12.6184,187600.0
2011-11-25 12:00:00,15.43,15.43,15.36,15.43,222800.0,12.6184,12.6184,12.5611,12.6184,222800.0
2011-11-25 12:30:00,15.41,15.44,15.32,15.33,471600.0,12.602,12.6265,12.5284,12.5366,471600.0
2011-11-28 09:30:00,15.82,15.98,15.8,15.95,5654400.0,12.9373,13.0681,12.9209,13.0436,5654400.0
2011-11-28 10:00:00,15.97,16.03,15.94,15.99,1948000.0,13.06,13.109,13.0354,13.0763,1948000.0
2011-11-28 10:30:00,15.99,16.03,15.99,15.99,1432800.0,13.0763,13.109,13.0763,13.0763,1432800.0
2011-11-28 11:00:00,15.99,16.03,15.99,16.02,692000.0,13.0763,13.109,13.0763,13.1009,692000.0
2011-11-28 11:30:00,16.03,16.05,16.02,16.03,553200.0,13.109,13.1254,13.1009,13.109,553200.0
2011-11-28 12:00:00,16.03,16.05,16.0,16.0,328400.0,13.109,13.1254,13.0845,13.0845,328400.0
2011-11-28 12:30:00,16.0,16.0,15.94,15.95,292000.0,13.0845,13.0845,13.0354,13.0436,292000.0
2011-11-28 13:00:00,15.94,16.02,15.92,16.01,614000.0,13.0354,13.1009,13.0191,13.0927,614000.0
2011-11-28 13:30:00,16.01,16.03,15.93,15.93,704800.0,13.0927,13.109,13.0273,13.0273,704800.0
2011-11-28 14:00:00,15.93,16.0,15.92,15.97,1259200.0,13.0273,13.0845,13.0191,13.06,1259200.0
2011-11-28 14:30:00,15.97,15.98,15.92,15.94,871200.0,13.06,13.0681,13.0191,13.0354,871200.0
2011-11-28 15:00:00,15.94,15.97,15.84,15.87,1070400.0,13.0354,13.06,12.9537,12.9782,1070400.0
2011-11-28 15:30:00,15.87,16.04,15.86,16.03,2238000.0,12.9782,13.1172,12.97,13.109,2238000.0
2011-11-29 09:30:00,16.05,16.05,15.95,16.04,442400.0,13.1254,13.1254,13.0436,13.1172,442400.0
2011-11-29 10:00:00,16.03,16.11,15.99,16.09,439200.0,13.109,13.1745,13.0763,13.1581,439200.0
2011-11-29 10:30:00,16.09,16.09,15.99,16.01,240800.0,13.1581,13.1581,13.0763,13.0927,240800.0
2011-11-29 11:00:00,16.0,16.03,15.97,16.01,353600.0,13.0845,13.109,13.06,13.0927,353600.0
2011-11-29 11:30:00,16.02,16.08,15.98,16.0,201200.0,13.1009,13.1499,13.0681,13.0845,201200.0
2011-11-29 12:00:00,16.0,16.1,16.0,16.1,150000.0,13.0845,13.1663,13.0845,13.1663,150000.0
2011-11-29 12:30:00,16.09,16.09,15.99,16.04,181600.0,13.1581,13.1581,13.0763,13.1172,181600.0
2011-11-29 13:00:00,16.03,16.05,15.98,16.03,224000.0,13.109,13.1254,13.0681,13.109,224000.0
2011-11-29 13:30:00,16.03,16.03,15.9,15.92,228400.0,13.109,13.109,13.0027,13.0191,228400.0
2011-11-29 14:00:00,15.92,15.96,15.88,15.95,319600.0,13.0191,13.0518,12.9864,13.0436,319600.0
2011-11-29 14:30:00,15.95,16.0,15.95,15.97,220400.0,13.0436,13.0845,13.0436,13.06,220400.0
2011-11-29 15:00:00,15.98,16.06,15.95,16.02,258400.0,13.0681,13.1336,13.0436,13.1009,258400.0
2011-11-29 15:30:00,16.02,16.07,15.96,15.99,1396400.0,13.1009,13.1417,13.0518,13.0763,1396400.0
2011-11-30 09:30:00,16.61,16.67,16.56,16.65,1506800.0,13.5833,13.6324,13.5425,13.6161,1506800.0
2011-11-30 10:00:00,16.66,16.68,16.63,16.65,998800.0,13.6242,13.6406,13.5997,13.6161,998800.0
2011-11-30 10:30:00,16.64,16.72,16.64,16.72,286000.0,13.6079,13.6733,13.6079,13.6733,286000.0
2011-11-30 11:00:00,16.71,16.73,16.69,16.73,256000.0,13.6651,13.6815,13.6488,13.6815,256000.0
2011-11-30 11:30:00,16.72,16.75,16.7,16.71,260400.0,13.6733,13.6978,13.6569,13.6651,260400.0
2011-11-30 12:00:00,16.72,16.73,16.7,16.72,103200.0,13.6733,13.6815,13.6569,13.6733,103200.0
2011-11-30 12:30:00,16.72,16.75,16.71,16.73,200800.0,13.6733,13.6978,13.6651,13.6815,200800.0
2011-11-30 13:00:00,16.73,16.74,16.7,16.7,152800.0,13.6815,13.6897,13.6569,13.6569,152800.0
2011-11-30 13:30:00,16.7,16.73,16.69,16.71,129200.0,13.6569,13.6815,13.6488,13.6651,129200.0
2011-11-30 14:00:00,16.71,16.72,16.69,16.72,108000.0,13.6651,13.6733,13.6488,13.6733,108000.0
2011-11-30 14:30:00,16.72,16.78,16.72,16.77,217200.0,13.6733,13.7224,13.6733,13.7142,217200.0
2011-11-30 15:00:00,16.77,16.81,16.75,16.8,348400.0,13.7142,13.7469,13.6978,13.7387,348400.0
2011-11-30 15:30:00,16.8,16.94,16.78,16.94,1325200.0,13.7387,13.8532,13.7224,13.8532,1325200.0
2011-12-01 09:30:00,16.89,17.01,16.8,16.98,896400.0,13.8123,13.9105,13.7387,13.8859,896400.0
2011-12-01 10:00:00,16.99,17.03,16.93,16.93,448400.0,13.8941,13.9268,13.845,13.845,448400.0
2011-12-01 10:30:00,16.93,16.93,16.82,16.84,358000.0,13.845,13.845,13.7551,13.7714,358000.0
2011-12-01 11:00:00,16.84,16.88,16.81,16.82,268000.0,13.7714,13.8041,13.7469,13.7551,268000.0
2011-12-01 11:30:00,16.82,16.9,16.8,16.88,447200.0,13.7551,13.8205,13.7387,13.8041,447200.0
2011-12-01 12:00:00,16.89,16.91,16.86,16.91,106400.0,13.8123,13.8287,13.7878,13.8287,106400.0
2011-12-01 12:30:00,16.91,16.92,16.84,16.84,226400.0,13.8287,13.8369,13.7714,13.7714,226400.0
2011-12-01 13:00:00,16.84,16.9,16.84,16.89,85600.0,13.7714,13.8205,13.7714,13.8123,85600.0
2011-12-01 13:30:00,16.89,16.96,16.88,16.96,96000.0,13.8123,13.8696,13.8041,13.8696,96000.0
2011-12-01 14:00:00,16.97,16.97,16.91,16.94,180800.0,13.8777,13.8777,13.8287,13.8532,180800.0
2011-12-01 14:30:00,16.95,16.97,16.92,16.95,124800.0,13.8614,13.8777,13.8369,13.8614,124800.0
2011-12-01 15:00:00,16.94,16.96,16.9,16.95,240000.0,13.8532,13.8696,13.8205,13.8614,240000.0
2011-12-01 15:30:00,16.94,16.94,16.8,16.82,556000.0,13.8532,13.8532,13.7387,13.7551,556000.0
2011-12-02 09:30:00,17.02,17.06,16.97,17.04,617600.0,13.9186,13.9513,13.8777,13.935,617600.0
2011-12-02 10:00:00,17.04,17.15,17.03,17.12,217600.0,13.935,14.0249,13.9268,14.0004,217600.0
2011-12-02 10:30:00,17.13,17.15,17.08,17.11,341200.0,14.0086,14.0249,13.9677,13.9922,341200.0
2011-12-02 11:00:00,17.11,17.12,17.0,17.05,336800.0,13.9922,14.0004,13.9023,13.9432,336800.0
2011-12-02 11:30:00,17.05,17.06,16.91,16.97,251600.0,13.9432,13.9513,13.8287,13.8777,251600.0
2011-12-02 12:00:00,16.96,17.01,16.93,16.97,109200.0,13.8696,13.9105,13.845,13.8777,109200.0
2011-12-02 12:30:00,16.98,17.01,16.96,16.99,291200.0,13.8859,13.9105,13.8696,13.8941,291200.0
2011-12-02 13:00:00,16.98,17.0,16.92,16.96,157200.0,13.8859,13.9023,13.8369,13.8696,157200.0
2011-12-02 13:30:00,16.95,16.96,16.91,16.93,99600.0,13.8614,13.8696,13.8287,13.845,99600.0
2011-12-02 14:00:00,16.95,16.95,16.86,16.93,172000.0,13.8614,13.8614,13.7878,13.845,172000.0
2011-12-02 14:30:00,16.92,16.93,16.88,16.89,143200.0,13.8369,13.845,13.8041,13.8123,143200.0
2011-12-02 15:00:00,16.89,16.93,16.88,16.9,82400.0,13.8123,13.845,13.8041,13.8205,82400.0
2011-12-02 15:30:00,16.89,16.92,16.84,16.85,374000.0,13.8123,13.8369,13.7714,13.7796,374000.0
2011-12-05 09:30:00,17.19,17.19,17.04,17.11,753600.0,14.0577,14.0577,13.935,13.9922,753600.0
2011-12-05 10:00:00,17.11,17.18,17.07,17.16,210800.0,13.9922,14.0495,13.9595,14.0331,210800.0
2011-12-05 10:30:00,17.17,17.19,17.15,17.16,130400.0,14.0413,14.0577,14.0249,14.0331,130400.0
2011-12-05 11:00:00,17.16,17.18,17.14,17.17,159600.0,14.0331,14.0495,14.0168,14.0413,159600.0
2011-12-05 11:30:00,17.17,17.18,17.15,17.17,94800.0,14.0413,14.0495,14.0249,14.0413,94800.0
2011-12-05 12:00:00,17.17,17.21,17.17,17.2,80000.0,14.0413,14.074,14.0413,14.0658,80000.0
2011-12-05 12:30:00,17.2,17.26,17.2,17.24,224000.0,14.0658,14.1149,14.0658,14.0985,224000.0
2011-12-05 13:00:00,17.24,17.25,17.22,17.23,335200.0,14.0985,14.1067,14.0822,14.0904,335200.0
2011-12-05 13:30:00,17.23,17.26,17.13,17.14,210000.0,14.0904,14.1149,14.0086,14.0168,210000.0
2011-12-05 14:00:00,17.13,17.14,17.06,17.09,236800.0,14.0086,14.0168,13.9513,13.9759,236800.0
2011-12-05 14:30:00,17.09,17.13,17.07,17.12,248000.0,13.9759,14.0086,13.9595,14.0004,248000.0
2011-12-05 15:00:00,17.13,17.14,16.99,17.02,394400.0,14.0086,14.0168,13.8941,13.9186,394400.0
2011-12-05 15:30:00,17.02,17.11,16.99,17.11,1686400.0,13.9186,13.9922,13.8941,13.9922,1686400.0
2011-12-06 09:30:00,17.15,17.16,16.99,17.05,417200.0,14.0249,14.0331,13.8941,13.9432,417200.0
2011-12-06 10:00:00,17.05,17.11,17.03,17.1,242400.0,13.9432,13.9922,13.9268,13.9841,242400.0
2011-12-06 10:30:00,17.11,17.13,17.04,17.04,529200.0,13.9922,14.0086,13.935,13.935,529200.0
2011-12-06 11:00:00,17.06,17.06,17.02,17.02,354800.0,13.9513,13.9513,13.9186,13.9186,354800.0
2011-12-06 11:30:00,17.02,17.04,16.97,17.03,101200.0,13.9186,13.935,13.8777,13.9268,101200.0
2011-12-06 12:00:00,17.04,17.04,16.98,17.02,154000.0,13.935,13.935,13.8859,13.9186,154000.0
2011-12-06 12:30:00,17.02,17.05,17.01,17.03,160000.0,13.9186,13.9432,13.9105,13.9268,160000.0
2011-12-06 13:00:00,17.04,17.11,17.02,17.1,151600.0,13.935,13.9922,13.9186,13.9841,151600.0
2011-12-06 13:30:00,17.1,17.12,17.09,17.1,161600.0,13.9841,14.0004,13.9759,13.9841,161600.0
2011-12-06 14:00:00,17.1,17.11,17.06,17.08,338400.0,13.9841,13.9922,13.9513,13.9677,338400.0
2011-12-06 14:30:00,17.08,17.18,17.07,17.17,184400.0,13.9677,14.0495,13.9595,14.0413,184400.0
2011-12-06 15:00:00,17.17,17.21,17.11,17.11,169200.0,14.0413,14.074,13.9922,13.9922,169200.0
2011-12-06 15:30:00,17.11,17.16,17.08,17.09,352000.0,13.9922,14.0331,13.9677,13.9759,352000.0
2011-12-07 09:30:00,17.0,17.0,16.82,16.87,418800.0,13.9023,13.9023,13.7551,13.796,418800.0
2011-12-07 10:00:00,16.86,16.86,16.75,16.77,332000.0,13.7878,13.7878,13.6978,13.7142,332000.0
2011-12-07 10:30:00,16.77,16.81,16.73,16.8,226800.0,13.7142,13.7469,13.6815,13.7387,226800.0
2011-12-07 11:00:00,16.8,16.92,16.79,16.91,178400.0,13.7387,13.8369,13.7305,13.8287,178400.0
2011-12-07 11:30:00,16.92,16.99,16.92,16.99,525200.0,13.8369,13.8941,13.8369,13.8941,525200.0
2011-12-07 12:00:00,16.99,17.06,16.96,17.05,253600.0,13.8941,13.9513,13.8696,13.9432,253600.0
2011-12-07 12:30:00,17.05,17.13,17.04,17.09,208000.0,13.9432,14.0086,13.935,13.9759,208000.0
2011-12-07 13:00:00,17.09,17.09,17.02,17.05,260400.0,13.9759,13.9759,13.9186,13.9432,260400.0
2011-12-07 13:30:00,17.05,17.05,16.99,17.02,292800.0,13.9432,13.9432,13.8941,13.9186,292800.0
2011-12-07 14:00:00,17.04,17.04,16.94,16.99,108400.0,13.935,13.935,13.8532,13.8941,108400.0
2011-12-07 14:30:00,16.99,17.0,16.92,16.95,205600.0,13.8941,13.9023,13.8369,13.8614,205600.0
2011-12-07 15:00:00,16.94,17.04,16.93,17.02,343200.0,13.8532,13.935,13.845,13.9186,343200.0
2011-12-07 15:30:00,17.03,17.17,17.01,17.09,1349200.0,13.9268,14.0413,13.9105,13.9759,1349200.0
2011-12-08 09:30:00,16.94,16.98,16.87,16.9,968000.0,13.8532,13.8859,13.796,13.8205,968000.0
2011-12-08 10:00:00,16.9,16.9,16.78,16.81,565600.0,13.8205,13.8205,13.7224,13.7469,565600.0
2011-12-08 10:30:00,16.81,16.93,16.81,16.85,364400.0,13.7469,13.845,13.7469,13.7796,364400.0
2011-12-08 11:00:00,16.84,16.86,16.78,16.8,381600.0,13.7714,13.7878,13.7224,13.7387,381600.0
2011-12-08 11:30:00,16.8,16.84,16.77,16.82,275600.0,13.7387,13.7714,13.7142,13.7551,275600.0
2011-12-08 12:00:00,16.82,16.85,16.77,16.8,502400.0,13.7551,13.7796,13.7142,13.7387,502400.0
2011-12-08 12:30:00,16.79,16.81,16.75,16.76,231200.0,13.7305,13.7469,13.6978,13.706,231200.0
2011-12-08 13:00:00,16.76,16.76,16.64,16.7,423200.0,13.706,13.706,13.6079,13.6569,423200.0
2011-12-08 13:30:00,16.68,16.73,16.66,16.71,646000.0,13.6406,13.6815,13.6242,13.6651,646000.0
2011-12-08 14:00:00,16.7,16.73,16.65,16.71,184000.0,13.6569,13.6815,13.6161,13.6651,184000.0
2011-12-08 14:30:00,16.7,16.72,16.63,16.64,226800.0,13.6569,13.6733,13.5997,13.6079,226800.0
2011-12-08 15:00:00,16.64,16.75,16.63,16.73,686800.0,13.6079,13.6978,13.5997,13.6815,686800.0
2011-12-08 15:30:00,16.73,16.82,16.55,16.58,876400.0,13.6815,13.7551,13.5343,13.5588,876400.0
2011-12-09 09:30:00,16.61,16.8,16.6,16.73,772800.0,13.5833,13.7387,13.5752,13.6815,772800.0
2011-12-09 10:00:00,16.73,16.83,16.72,16.78,404400.0,13.6815,13.7633,13.6733,13.7224,404400.0
2011-12-09 10:30:00,16.79,16.88,16.75,16.87,402800.0,13.7305,13.8041,13.6978,13.796,402800.0
2011-12-09 11:00:00,16.88,16.97,16.88,16.97,299200.0,13.8041,13.8777,13.8041,13.8777,299200.0
2011-12-09 11:30:00,16.97,17.0,16.96,16.97,268800.0,13.8777,13.9023,13.8696,13.8777,268800.0
2011-12-09 12:00:00,16.97,17.02,16.95,16.99,394800.0,13.8777,13.9186,13.8614,13.8941,394800.0
2011-12-09 12:30:00,16.99,17.04,16.99,17.01,142000.0,13.8941,13.935,13.8941,13.9105,142000.0
2011-12-09 13:00:00,17.01,17.06,16.99,17.04,87600.0,13.9105,13.9513,13.8941,13.935,87600.0
2011-12-09 13:30:00,17.05,17.06,17.04,17.05,144000.0,13.9432,13.9513,13.935,13.9432,144000.0
2011-12-09 14:00:00,17.05,17.11,17.05,17.1,397200.0,13.9432,13.9922,13.9432,13.9841,397200.0
2011-12-09 14:30:00,17.1,17.16,17.1,17.11,203200.0,13.9841,14.0331,13.9841,13.9922,203200.0
2011-12-09 15:00:00,17.12,17.13,17.08,17.13,207600.0,14.0004,14.0086,13.9677,14.0086,207600.0
2011-12-09 15:30:00,17.13,17.19,17.09,17.1,886800.0,14.0086,14.0577,13.9759,13.9841,886800.0
2011-12-12 09:30:00,16.87,16.92,16.73,16.75,3737600.0,13.796,13.8369,13.6815,13.6978,3737600.0
2011-12-12 10:00:00,16.75,16.76,16.7,16.72,1951600.0,13.6978,13.706,13.6569,13.6733,1951600.0
2011-12-12 10:30:00,16.71,16.76,16.7,16.75,674400.0,13.6651,13.706,13.6569,13.6978,674400.0
2011-12-12 11:00:00,16.75,16.79,16.71,16.78,558400.0,13.6978,13.7305,13.6651,13.7224,558400.0
2011-12-12 11:30:00,16.78,16.78,16.68,16.71,1262800.0,13.7224,13.7224,13.6406,13.6651,1262800.0
2011-12-12 12:00:00,16.71,16.74,16.7,16.73,1138000.0,13.6651,13.6897,13.6569,13.6815,1138000.0
2011-12-12 12:30:00,16.73,16.77,16.73,16.76,335600.0,13.6815,13.7142,13.6815,13.706,335600.0
2011-12-12 13:00:00,16.76,16.78,16.74,16.78,392000.0,13.706,13.7224,13.6897,13.7224,392000.0
2011-12-12 13:30:00,16.78,16.78,16.75,16.77,256800.0,13.7224,13.7224,13.6978,13.7142,256800.0
2011-12-12 14:00:00,16.77,16.77,16.72,16.73,842000.0,13.7142,13.7142,13.6733,13.6815,842000.0
2011-12-12 14:30:00,16.73,16.74,16.67,16.74,917600.0,13.6815,13.6897,13.6324,13.6897,917600.0
2011-12-12 15:00:00,16.74,16.77,16.7,16.76,498000.0,13.6897,13.7142,13.6569,13.706,498000.0
2011-12-12 15:30:00,16.76,16.88,16.75,16.88,1886800.0,13.706,13.8041,13.6978,13.8041,1886800.0
2011-12-13 09:30:00,17.03,17.11,16.95,17.05,1204400.0,13.9268,13.9922,13.8614,13.9432,1204400.0
2011-12-13 10:00:00,17.06,17.1,17.02,17.03,965200.0,13.9513,13.9841,13.9186,13.9268,965200.0
2011-12-13 10:30:00,17.02,17.05,16.9,16.91,414800.0,13.9186,13.9432,13.8205,13.8287,414800.0
2011-12-13 11:00:00,16.91,16.91,16.83,16.9,544800.0,13.8287,13.8287,13.7633,13.8205,544800.0
2011-12-13 11:30:00,16.9,17.0,16.89,16.99,431600.0,13.8205,13.9023,13.8123,13.8941,431600.0
2011-12-13 12:00:00,16.99,17.0,16.94,16.94,150400.0,13.8941,13.9023,13.8532,13.8532,150400.0
2011-12-13 12:30:00,16.94,16.96,16.89,16.93,152400.0,13.8532,13.8696,13.8123,13.845,152400.0
2011-12-13 13:00:00,16.93,16.94,16.89,16.9,207200.0,13.845,13.8532,13.8123,13.8205,207200.0
2011-12-13 13:30:00,16.9,16.91,16.86,16.9,126800.0,13.8205,13.8287,13.7878,13.8205,126800.0
2011-12-13 14:00:00,16.9,16.98,16.82,16.88,351600.0,13.8205,13.8859,13.7551,13.8041,351600.0
2011-12-13 14:30:00,16.88,16.88,16.72,16.77,856000.0,13.8041,13.8041,13.6733,13.7142,856000.0
2011-12-13 15:00:00,16.77,16.81,16.56,16.59,844800.0,13.7142,13.7469,13.5425,13.567,844800.0
2011-12-13 15:30:00,16.59,16.6,16.48,16.57,1024400.0,13.567,13.5752,13.477,13.5506,1024400.0
2011-12-14 09:30:00,16.45,16.52,16.38,16.44,1318000.0,13.4525,13.5097,13.3953,13.4443,1318000.0
2011-12-14 10:00:00,16.43,16.43,16.34,16.39,672400.0,13.4361,13.4361,13.3625,13.4034,672400.0
2011-12-14 10:30:00,16.38,16.42,16.33,16.33,341600.0,13.3953,13.428,13.3544,13.3544,341600.0
2011-12-14 11:00:00,16.33,16.36,16.33,16.34,381600.0,13.3544,13.3789,13.3544,13.3625,381600.0
2011-12-14 11:30:00,16.34,16.34,16.29,16.3,1024800.0,13.3625,13.3625,13.3217,13.3298,1024800.0
2011-12-14 12:00:00,16.3,16.38,16.29,16.36,271200.0,13.3298,13.3953,13.3217,13.3789,271200.0
2011-12-14 12:30:00,16.36,16.42,16.36,16.4,233200.0,13.3789,13.428,13.3789,13.4116,233200.0
2011-12-14 13:00:00,16.4,16.51,16.36,16.5,1348400.0,13.4116,13.5016,13.3789,13.4934,1348400.0
2011-12-14 13:30:00,16.5,16.5,16.36,16.38,480000.0,13.4934,13.4934,13.3789,13.3953,480000.0
2011-12-14 14:00:00,16.38,16.42,16.33,16.4,272400.0,13.3953,13.428,13.3544,13.4116,272400.0
2011-12-14 14:30:00,16.4,16.4,16.31,16.34,197600.0,13.4116,13.4116,13.338,13.3625,197600.0
2011-12-14 15:00:00,16.34,16.38,16.3,16.38,234400.0,13.3625,13.3953,13.3298,13.3953,234400.0
2011-12-14 15:30:00,16.38,16.39,16.33,16.33,397200.0,13.3953,13.4034,13.3544,13.3544,397200.0
2011-12-15 09:30:00,16.58,16.59,16.51,16.53,821600.0,13.5588,13.567,13.5016,13.5179,821600.0
2011-12-15 10:00:00,16.54,16.6,16.44,16.49,352800.0,13.5261,13.5752,13.4443,13.4852,352800.0
2011-12-15 10:30:00,16.48,16.5,16.39,16.45,314800.0,13.477,13.4934,13.4034,13.4525,314800.0
2011-12-15 11:00:00,16.46,16.51,16.44,16.5,218000.0,13.4607,13.5016,13.4443,13.4934,218000.0
2011-12-15 11:30:00,16.51,16.52,16.45,16.49,160800.0,13.5016,13.5097,13.4525,13.4852,160800.0
2011-12-15 12:00:00,16.5,16.58,16.49,16.57,1084400.0,13.4934,13.5588,13.4852,13.5506,1084400.0
2011-12-15 12:30:00,16.57,16.59,16.53,16.53,1050000.0,13.5506,13.567,13.5179,13.5179,1050000.0
2011-12-15 13:00:00,16.53,16.57,16.53,16.53,662800.0,13.5179,13.5506,13.5179,13.5179,662800.0
2011-12-15 13:30:00,16.53,16.6,16.48,16.56,870400.0,13.5179,13.5752,13.477,13.5425,870400.0
2011-12-15 14:00:00,16.57,16.59,16.54,16.54,264400.0,13.5506,13.567,13.5261,13.5261,264400.0
2011-12-15 14:30:00,16.54,16.56,16.49,16.51,356000.0,13.5261,13.5425,13.4852,13.5016,356000.0
2011-12-15 15:00:00,16.51,16.59,16.51,16.55,828000.0,13.5016,13.567,13.5016,13.5343,828000.0
2011-12-15 15:30:00,16.55,16.58,16.5,16.55,1230800.0,13.5343,13.5588,13.4934,13.5343,1230800.0
2011-12-16 09:30:00,16.66,16.81,16.64,16.79,1024400.0,13.6242,13.7469,13.6079,13.7305,1024400.0
2011-12-16 10:00:00,16.79,16.91,16.78,16.83,759200.0,13.7305,13.8287,13.7224,13.7633,759200.0
2011-12-16 10:30:00,16.84,16.86,16.81,16.83,524800.0,13.7714,13.7878,13.7469,13.7633,524800.0
2011-12-16 11:00:00,16.83,16.86,16.79,16.8,717600.0,13.7633,13.7878,13.7305,13.7387,717600.0
2011-12-16 11:30:00,16.8,16.82,16.69,16.69,318400.0,13.7387,13.7551,13.6488,13.6488,318400.0
2011-12-16 12:00:00,16.68,16.71,16.62,16.64,486400.0,13.6406,13.6651,13.5915,13.6079,486400.0
2011-12-16 12:30:00,16.64,16.65,16.55,16.63,581600.0,13.6079,13.6161,13.5343,13.5997,581600.0
2011-12-16 13:00:00,16.63,16.67,16.62,16.65,702000.0,13.5997,13.6324,13.5915,13.6161,702000.0
2011-12-16 13:30:00,16.65,16.69,16.62,16.65,704400.0,13.6161,13.6488,13.5915,13.6161,704400.0
2011-12-16 14:00:00,16.65,16.66,16.6,16.6,794000.0,13.6161,13.6242,13.5752,13.5752,794000.0
2011-12-16 14:30:00,16.6,16.65,16.58,16.63,965600.0,13.5752,13.6161,13.5588,13.5997,965600.0
2011-12-16 15:00:00,16.63,16.68,16.62,16.64,1454000.0,13.5997,13.6406,13.5915,13.6079,1454000.0
2011-12-16 15:30:00,16.63,16.7,16.63,16.68,2152400.0,13.5997,13.6569,13.5997,13.6406,2152400.0
2011-12-19 09:30:00,16.83,16.89,16.79,16.84,1080000.0,13.7633,13.8123,13.7305,13.7714,1080000.0
2011-12-19 10:00:00,16.84,16.86,16.79,16.83,286000.0,13.7714,13.7878,13.7305,13.7633,286000.0
2011-12-19 10:30:00,16.84,16.89,16.74,16.76,299200.0,13.7714,13.8123,13.6897,13.706,299200.0
2011-12-19 11:00:00,16.75,16.75,16.64,16.68,392400.0,13.6978,13.6978,13.6079,13.6406,392400.0
2011-12-19 11:30:00,16.68,16.68,16.54,16.57,439600.0,13.6406,13.6406,13.5261,13.5506,439600.0
2011-12-19 12:00:00,16.57,16.63,16.56,16.63,262800.0,13.5506,13.5997,13.5425,13.5997,262800.0
2011-12-19 12:30:00,16.62,16.64,16.58,16.64,271600.0,13.5915,13.6079,13.5588,13.6079,271600.0
2011-12-19 13:00:00,16.65,16.66,16.58,16.61,152800.0,13.6161,13.6242,13.5588,13.5833,152800.0
2011-12-19 13:30:00,16.61,16.64,16.57,16.63,225200.0,13.5833,13.6079,13.5506,13.5997,225200.0
2011-12-19 14:00:00,16.63,16.63,16.57,16.58,151200.0,13.5997,13.5997,13.5506,13.5588,151200.0
2011-12-19 14:30:00,16.58,16.61,16.57,16.6,229600.0,13.5588,13.5833,13.5506,13.5752,229600.0
2011-12-19 15:00:00,16.6,16.6,16.43,16.43,554800.0,13.5752,13.5752,13.4361,13.4361,554800.0
2011-12-19 15:30:00,16.43,16.45,16.38,16.41,750000.0,13.4361,13.4525,13.3953,13.4198,750000.0
2011-12-20 09:30:00,16.79,16.9,16.73,16.87,854800.0,13.7305,13.8205,13.6815,13.796,854800.0
2011-12-20 10:00:00,16.88,16.97,16.86,16.97,784400.0,13.8041,13.8777,13.7878,13.8777,784400.0
2011-12-20 10:30:00,16.97,17.0,16.95,16.99,749200.0,13.8777,13.9023,13.8614,13.8941,749200.0
2011-12-20 11:00:00,16.99,17.04,16.99,17.0,456400.0,13.8941,13.935,13.8941,13.9023,456400.0
2011-12-20 11:30:00,17.0,17.07,16.97,17.02,581600.0,13.9023,13.9595,13.8777,13.9186,581600.0
2011-12-20 12:00:00,17.02,17.03,16.99,17.0,300400.0,13.9186,13.9268,13.8941,13.9023,300400.0
2011-12-20 12:30:00,17.0,17.02,16.99,17.01,270000.0,13.9023,13.9186,13.8941,13.9105,270000.0
2011-12-20 13:00:00,17.02,17.04,16.99,17.0,331200.0,13.9186,13.935,13.8941,13.9023,331200.0
2011-12-20 13:30:00,17.0,17.01,16.99,17.0,243200.0,13.9023,13.9105,13.8941,13.9023,243200.0
2011-12-20 14:00:00,16.99,17.02,16.97,17.01,360000.0,13.8941,13.9186,13.8777,13.9105,360000.0
2011-12-20 14:30:00,17.02,17.05,17.01,17.03,411200.0,13.9186,13.9432,13.9105,13.9268,411200.0
2011-12-20 15:00:00,17.03,17.07,17.03,17.07,777600.0,13.9268,13.9595,13.9268,13.9595,777600.0
2011-12-20 15:30:00,17.07,17.09,17.02,17.07,1562800.0,13.9595,13.9759,13.9186,13.9595,1562800.0
2011-12-21 09:30:00,17.0,17.06,16.94,16.97,1683200.0,13.9023,13.9513,13.8532,13.8777,1683200.0
2011-12-21 10:00:00,16.95,17.06,16.89,17.0,652000.0,13.8614,13.9513,13.8123,13.9023,652000.0
2011-12-21 10:30:00,17.0,17.03,16.91,16.93,873600.0,13.9023,13.9268,13.8287,13.845,873600.0
2011-12-21 11:00:00,16.93,16.93,16.88,16.91,984000.0,13.845,13.845,13.8041,13.8287,984000.0
2011-12-21 11:30:00,16.91,16.96,16.9,16.95,558400.0,13.8287,13.8696,13.8205,13.8614,558400.0
2011-12-21 12:00:00,16.95,16.96,16.83,16.83,571200.0,13.8614,13.8696,13.7633,13.7633,571200.0
2011-12-21 12:30:00,16.83,16.95,16.83,16.93,299600.0,13.7633,13.8614,13.7633,13.845,299600.0
2011-12-21 13:00:00,16.94,16.99,16.93,16.95,471600.0,13.8532,13.8941,13.845,13.8614,471600.0
2011-12-21 13:30:00,16.95,17.02,16.92,17.01,123200.0,13.8614,13.9186,13.8369,13.9105,123200.0
2011-12-21 14:00:00,17.02,17.05,17.0,17.02,164000.0,13.9186,13.9432,13.9023,13.9186,164000.0
2011-12-21 14:30:00,17.03,17.07,17.0,17.05,408400.0,13.9268,13.9595,13.9023,13.9432,408400.0
2011-12-21 15:00:00,17.06,17.15,17.03,17.11,354000.0,13.9513,14.0249,13.9268,13.9922,354000.0
2011-12-21 15:30:00,17.12,17.21,17.08,17.16,850400.0,14.0004,14.074,13.9677,14.0331,850400.0
2011-12-22 09:30:00,17.18,17.3,17.16,17.28,936000.0,14.0992,14.1976,14.0827,14.1812,936000.0
2011-12-22 10:00:00,17.3,17.3,17.21,17.25,311200.0,14.1976,14.1976,14.1238,14.1566,311200.0
2011-12-22 10:30:00,17.25,17.25,17.15,17.21,260800.0,14.1566,14.1566,14.0745,14.1238,260800.0
2011-12-22 11:00:00,17.21,17.25,17.19,17.2,369200.0,14.1238,14.1566,14.1074,14.1156,369200.0
2011-12-22 11:30:00,17.21,17.22,17.16,17.21,312800.0,14.1238,14.132,14.0827,14.1238,312800.0
2011-12-22 12:00:00,17.21,17.29,17.21,17.29,276400.0,14.1238,14.1894,14.1238,14.1894,276400.0
2011-12-22 12:30:00,17.29,17.29,17.26,17.28,178800.0,14.1894,14.1894,14.1648,14.1812,178800.0
2011-12-22 13:00:00,17.28,17.29,17.25,17.29,193200.0,14.1812,14.1894,14.1566,14.1894,193200.0
2011-12-22 13:30:00,17.29,17.31,17.27,17.27,231600.0,14.1894,14.2058,14.173,14.173,231600.0
2011-12-22 14:00:00,17.27,17.28,17.25,17.28,308400.0,14.173,14.1812,14.1566,14.1812,308400.0
2011-12-22 14:30:00,17.28,17.28,17.22,17.23,373600.0,14.1812,14.1812,14.132,14.1402,373600.0
2011-12-22 15:00:00,17.23,17.27,17.22,17.26,324000.0,14.1402,14.173,14.132,14.1648,324000.0
2011-12-22 15:30:00,17.26,17.28,17.18,17.22,527200.0,14.1648,14.1812,14.0992,14.132,527200.0
2011-12-23 09:30:00,17.3,17.32,17.21,17.25,714000.0,14.1976,14.214,14.1238,14.1566,714000.0
2011-12-23 10:00:00,17.25,17.25,17.17,17.2,348000.0,14.1566,14.1566,14.0909,14.1156,348000.0
2011-12-23 10:30:00,17.2,17.22,17.18,17.21,234400.0,14.1156,14.132,14.0992,14.1238,234400.0
2011-12-23 11:00:00,17.22,17.25,17.2,17.24,127200.0,14.132,14.1566,14.1156,14.1484,127200.0
2011-12-23 11:30:00,17.25,17.28,17.24,17.28,287200.0,14.1566,14.1812,14.1484,14.1812,287200.0
2011-12-23 12:00:00,17.28,17.3,17.27,17.3,144400.0,14.1812,14.1976,14.173,14.1976,144400.0
2011-12-23 12:30:00,17.3,17.31,17.28,17.3,164800.0,14.1976,14.2058,14.1812,14.1976,164800.0
2011-12-23 13:00:00,17.3,17.3,17.26,17.28,78800.0,14.1976,14.1976,14.1648,14.1812,78800.0
2011-12-23 13:30:00,17.27,17.29,17.27,17.29,177600.0,14.173,14.1894,14.173,14.1894,177600.0
2011-12-23 14:00:00,17.29,17.29,17.27,17.27,201200.0,14.1894,14.1894,14.173,14.173,201200.0
2011-12-23 14:30:00,17.27,17.29,17.27,17.27,336400.0,14.173,14.1894,14.173,14.173,336400.0
2011-12-23 15:00:00,17.27,17.28,17.25,17.25,190400.0,14.173,14.1812,14.1566,14.1566,190400.0
2011-12-23 15:30:00,17.25,17.28,17.25,17.27,429600.0,14.1566,14.1812,14.1566,14.173,429600.0
2011-12-27 09:30:00,17.23,17.27,17.17,17.25,475200.0,14.1402,14.173,14.0909,14.1566,475200.0
2011-12-27 10:00:00,17.25,17.29,17.25,17.28,233600.0,14.1566,14.1894,14.1566,14.1812,233600.0
2011-12-27 10:30:00,17.28,17.29,17.23,17.24,172400.0,14.1812,14.1894,14.1402,14.1484,172400.0
2011-12-27 11:00:00,17.24,17.31,17.24,17.31,490400.0,14.1484,14.2058,14.1484,14.2058,490400.0
2011-12-27 11:30:00,17.31,17.33,17.3,17.33,80800.0,14.2058,14.2223,14.1976,14.2223,80800.0
2011-12-27 12:00:00,17.33,17.42,17.33,17.41,187200.0,14.2223,14.2961,14.2223,14.2879,187200.0
2011-12-27 12:30:00,17.41,17.41,17.39,17.39,113600.0,14.2879,14.2879,14.2715,14.2715,113600.0
2011-12-27 13:00:00,17.39,17.4,17.38,17.39,120000.0,14.2715,14.2797,14.2633,14.2715,120000.0
2011-12-27 13:30:00,17.39,17.45,17.39,17.45,241200.0,14.2715,14.3207,14.2715,14.3207,241200.0
2011-12-27 14:00:00,17.45,17.45,17.42,17.42,199200.0,14.3207,14.3207,14.2961,14.2961,199200.0
2011-12-27 14:30:00,17.41,17.44,17.4,17.43,194400.0,14.2879,14.3125,14.2797,14.3043,194400.0
2011-12-27 15:00:00,17.43,17.45,17.41,17.43,272000.0,14.3043,14.3207,14.2879,14.3043,272000.0
2011-12-27 15:30:00,17.42,17.42,17.36,17.36,351600.0,14.2961,14.2961,14.2469,14.2469,351600.0
2011-12-28 09:30:00,17.36,17.39,17.22,17.25,1769200.0,14.2469,14.2715,14.132,14.1566,1769200.0
2011-12-28 10:00:00,17.25,17.29,17.15,17.16,1151200.0,14.1566,14.1894,14.0745,14.0827,1151200.0
2011-12-28 10:30:00,17.16,17.18,17.14,17.17,721600.0,14.0827,14.0992,14.0663,14.0909,721600.0
2011-12-28 11:00:00,17.16,17.18,17.14,17.14,596000.0,14.0827,14.0992,14.0663,14.0663,596000.0
2011-12-28 11:30:00,17.14,17.15,17.09,17.12,552000.0,14.0663,14.0745,14.0253,14.0499,552000.0
2011-12-28 12:00:00,17.12,17.16,17.08,17.14,308400.0,14.0499,14.0827,14.0171,14.0663,308400.0
2011-12-28 12:30:00,17.14,17.15,17.09,17.11,598400.0,14.0663,14.0745,14.0253,14.0417,598400.0
2011-12-28 13:00:00,17.11,17.15,17.1,17.14,226000.0,14.0417,14.0745,14.0335,14.0663,226000.0
2011-12-28 13:30:00,17.15,17.19,17.15,17.17,143200.0,14.0745,14.1074,14.0745,14.0909,143200.0
2011-12-28 14:00:00,17.17,17.17,17.08,17.11,830800.0,14.0909,14.0909,14.0171,14.0417,830800.0
2011-12-28 14:30:00,17.11,17.11,17.08,17.09,254000.0,14.0417,14.0417,14.0171,14.0253,254000.0
2011-12-28 15:00:00,17.09,17.11,17.03,17.04,768000.0,14.0253,14.0417,13.9761,13.9843,768000.0
2011-12-28 15:30:00,17.04,17.06,17.01,17.04,1266000.0,13.9843,14.0007,13.9596,13.9843,1266000.0
2011-12-29 09:30:00,17.13,17.18,17.08,17.17,770800.0,14.0581,14.0992,14.0171,14.0909,770800.0
2011-12-29 10:00:00,17.18,17.23,17.17,17.22,432800.0,14.0992,14.1402,14.0909,14.132,432800.0
2011-12-29 10:30:00,17.23,17.25,17.21,17.22,240000.0,14.1402,14.1566,14.1238,14.132,240000.0
2011-12-29 11:00:00,17.22,17.25,17.19,17.24,446000.0,14.132,14.1566,14.1074,14.1484,446000.0
2011-12-29 11:30:00,17.24,17.26,17.24,17.26,350800.0,14.1484,14.1648,14.1484,14.1648,350800.0
2011-12-29 12:00:00,17.26,17.26,17.21,17.22,232400.0,14.1648,14.1648,14.1238,14.132,232400.0
2011-12-29 12:30:00,17.21,17.23,17.2,17.22,184800.0,14.1238,14.1402,14.1156,14.132,184800.0
2011-12-29 13:00:00,17.22,17.25,17.19,17.2,289600.0,14.132,14.1566,14.1074,14.1156,289600.0
2011-12-29 13:30:00,17.2,17.23,17.19,17.23,234000.0,14.1156,14.1402,14.1074,14.1402,234000.0
2011-12-29 14:00:00,17.23,17.24,17.21,17.22,143200.0,14.1402,14.1484,14.1238,14.132,143200.0
2011-12-29 14:30:00,17.22,17.23,17.22,17.22,211200.0,14.132,14.1402,14.132,14.132,211200.0
2011-12-29 15:00:00,17.22,17.27,17.22,17.25,222400.0,14.132,14.173,14.132,14.1566,222400.0
2011-12-29 15:30:00,17.25,17.29,17.23,17.24,436400.0,14.1566,14.1894,14.1402,14.1484,436400.0
2011-12-30 09:30:00,17.24,17.25,17.17,17.25,830000.0,14.1484,14.1566,14.0909,14.1566,830000.0
2011-12-30 10:00:00,17.24,17.26,17.22,17.23,214000.0,14.1484,14.1648,14.132,14.1402,214000.0
2011-12-30 10:30:00,17.23,17.27,17.23,17.26,223600.0,14.1402,14.173,14.1402,14.1648,223600.0
2011-12-30 11:00:00,17.26,17.29,17.25,17.28,112000.0,14.1648,14.1894,14.1566,14.1812,112000.0
2011-12-30 11:30:00,17.28,17.29,17.27,17.28,166800.0,14.1812,14.1894,14.173,14.1812,166800.0
2011-12-30 12:00:00,17.28,17.29,17.26,17.26,131200.0,14.1812,14.1894,14.1648,14.1648,131200.0
2011-12-30 12:30:00,17.26,17.28,17.26,17.27,306000.0,14.1648,14.1812,14.1648,14.173,306000.0
2011-12-30 13:00:00,17.27,17.28,17.26,17.26,202000.0,14.173,14.1812,14.1648,14.1648,202000.0
2011-12-30 13:30:00,17.27,17.28,17.26,17.27,158800.0,14.173,14.1812,14.1648,14.173,158800.0
2011-12-30 14:00:00,17.27,17.27,17.19,17.22,155200.0,14.173,14.173,14.1074,14.132,155200.0
2011-12-30 14:30:00,17.22,17.24,17.2,17.2,200800.0,14.132,14.1484,14.1156,14.1156,200800.0
2011-12-30 15:00:00,17.21,17.22,17.19,17.2,332000.0,14.1238,14.132,14.1074,14.1156,332000.0
2011-12-30 15:30:00,17.2,17.2,17.08,17.08,716400.0,14.1156,14.1156,14.0171,14.0171,716400.0
2012-01-03 09:30:00,17.51,17.56,17.47,17.47,1468800.0,14.37,14.411,14.3371,14.3371,1468800.0
2012-01-03 10:00:00,17.47,17.55,17.46,17.5,836800.0,14.3371,14.4028,14.3289,14.3618,836800.0
2012-01-03 10:30:00,17.5,17.55,17.5,17.55,860000.0,14.3618,14.4028,14.3618,14.4028,860000.0
2012-01-03 11:00:00,17.55,17.55,17.47,17.48,397600.0,14.4028,14.4028,14.3371,14.3454,397600.0
2012-01-03 11:30:00,17.48,17.49,17.4,17.4,686000.0,14.3454,14.3536,14.2797,14.2797,686000.0
2012-01-03 12:00:00,17.4,17.42,17.37,17.41,1155600.0,14.2797,14.2961,14.2551,14.2879,1155600.0
2012-01-03 12:30:00,17.41,17.41,17.31,17.33,542000.0,14.2879,14.2879,14.2058,14.2223,542000.0
2012-01-03 13:00:00,17.33,17.38,17.3,17.32,917200.0,14.2223,14.2633,14.1976,14.214,917200.0
2012-01-03 13:30:00,17.32,17.39,17.3,17.38,543600.0,14.214,14.2715,14.1976,14.2633,543600.0
2012-01-03 14:00:00,17.38,17.38,17.34,17.37,279600.0,14.2633,14.2633,14.2305,14.2551,279600.0
2012-01-03 14:30:00,17.37,17.45,17.36,17.44,447200.0,14.2551,14.3207,14.2469,14.3125,447200.0
2012-01-03 15:00:00,17.44,17.44,17.34,17.36,1166400.0,14.3125,14.3125,14.2305,14.2469,1166400.0
2012-01-03 15:30:00,17.36,17.4,17.34,17.36,2667600.0,14.2469,14.2797,14.2305,14.2469,2667600.0
2012-01-04 09:30:00,17.27,17.29,17.18,17.24,1015600.0,14.173,14.1894,14.0992,14.1484,1015600.0
2012-01-04 10:00:00,17.25,17.25,17.17,17.18,486000.0,14.1566,14.1566,14.0909,14.0992,486000.0
2012-01-04 10:30:00,17.17,17.2,17.13,17.19,1004800.0,14.0909,14.1156,14.0581,14.1074,1004800.0
2012-01-04 11:00:00,17.19,17.24,17.19,17.23,374000.0,14.1074,14.1484,14.1074,14.1402,374000.0
2012-01-04 11:30:00,17.23,17.25,17.22,17.23,499600.0,14.1402,14.1566,14.132,14.1402,499600.0
2012-01-04 12:00:00,17.23,17.29,17.22,17.27,617200.0,14.1402,14.1894,14.132,14.173,617200.0
2012-01-04 12:30:00,17.27,17.27,17.23,17.26,242000.0,14.173,14.173,14.1402,14.1648,242000.0
2012-01-04 13:00:00,17.26,17.26,17.2,17.23,392800.0,14.1648,14.1648,14.1156,14.1402,392800.0
2012-01-04 13:30:00,17.23,17.26,17.22,17.24,292800.0,14.1402,14.1648,14.132,14.1484,292800.0
2012-01-04 14:00:00,17.25,17.25,17.21,17.25,416000.0,14.1566,14.1566,14.1238,14.1566,416000.0
2012-01-04 14:30:00,17.25,17.31,17.25,17.28,506400.0,14.1566,14.2058,14.1566,14.1812,506400.0
2012-01-04 15:00:00,17.28,17.29,17.25,17.27,560800.0,14.1812,14.1894,14.1566,14.173,560800.0
2012-01-04 15:30:00,17.28,17.29,17.24,17.25,762800.0,14.1812,14.1894,14.1484,14.1566,762800.0
2012-01-05 09:30:00,17.15,17.18,16.99,17.03,1018400.0,14.0745,14.0992,13.9432,13.9761,1018400.0
2012-01-05 10:00:00,17.02,17.1,16.95,17.08,1501200.0,13.9678,14.0335,13.9104,14.0171,1501200.0
2012-01-05 10:30:00,17.08,17.09,16.99,17.03,602800.0,14.0171,14.0253,13.9432,13.9761,602800.0
2012-01-05 11:00:00,17.03,17.14,17.02,17.14,512800.0,13.9761,14.0663,13.9678,14.0663,512800.0
2012-01-05 11:30:00,17.14,17.2,17.14,17.17,483600.0,14.0663,14.1156,14.0663,14.0909,483600.0
2012-01-05 12:00:00,17.17,17.23,17.16,17.2,327600.0,14.0909,14.1402,14.0827,14.1156,327600.0
2012-01-05 12:30:00,17.21,17.33,17.18,17.32,581600.0,14.1238,14.2223,14.0992,14.214,581600.0
2012-01-05 13:00:00,17.32,17.38,17.3,17.37,980400.0,14.214,14.2633,14.1976,14.2551,980400.0
2012-01-05 13:30:00,17.37,17.41,17.37,17.37,422800.0,14.2551,14.2879,14.2551,14.2551,422800.0
2012-01-05 14:00:00,17.37,17.38,17.32,17.33,281600.0,14.2551,14.2633,14.214,14.2223,281600.0
2012-01-05 14:30:00,17.33,17.35,17.32,17.32,442800.0,14.2223,14.2387,14.214,14.214,442800.0
2012-01-05 15:00:00,17.32,17.36,17.3,17.34,568000.0,14.214,14.2469,14.1976,14.2305,568000.0
2012-01-05 15:30:00,17.34,17.38,17.32,17.35,1206400.0,14.2305,14.2633,14.214,14.2387,1206400.0
2012-01-06 09:30:00,17.34,17.35,17.18,17.21,1040000.0,14.2305,14.2387,14.0992,14.1238,1040000.0
2012-01-06 10:00:00,17.21,17.32,17.18,17.3,364800.0,14.1238,14.214,14.0992,14.1976,364800.0
2012-01-06 10:30:00,17.3,17.38,17.3,17.34,475200.0,14.1976,14.2633,14.1976,14.2305,475200.0
2012-01-06 11:00:00,17.34,17.4,17.34,17.36,215200.0,14.2305,14.2797,14.2305,14.2469,215200.0
2012-01-06 11:30:00,17.37,17.43,17.36,17.41,200400.0,14.2551,14.3043,14.2469,14.2879,200400.0
2012-01-06 12:00:00,17.41,17.41,17.36,17.39,174000.0,14.2879,14.2879,14.2469,14.2715,174000.0
2012-01-06 12:30:00,17.39,17.41,17.33,17.33,179200.0,14.2715,14.2879,14.2223,14.2223,179200.0
2012-01-06 13:00:00,17.33,17.34,17.3,17.31,270400.0,14.2223,14.2305,14.1976,14.2058,270400.0
2012-01-06 13:30:00,17.31,17.41,17.29,17.38,245200.0,14.2058,14.2879,14.1894,14.2633,245200.0
2012-01-06 14:00:00,17.38,17.41,17.35,17.38,411200.0,14.2633,14.2879,14.2387,14.2633,411200.0
2012-01-06 14:30:00,17.38,17.39,17.36,17.36,231600.0,14.2633,14.2715,14.2469,14.2469,231600.0
2012-01-06 15:00:00,17.36,17.39,17.34,17.36,213200.0,14.2469,14.2715,14.2305,14.2469,213200.0
2012-01-06 15:30:00,17.36,17.36,17.29,17.3,689200.0,14.2469,14.2469,14.1894,14.1976,689200.0
2012-01-09 09:30:00,17.38,17.38,17.25,17.32,758000.0,14.2633,14.2633,14.1566,14.214,758000.0
2012-01-09 10:00:00,17.32,17.39,17.27,17.39,760400.0,14.214,14.2715,14.173,14.2715,760400.0
2012-01-09 10:30:00,17.39,17.4,17.29,17.31,486800.0,14.2715,14.2797,14.1894,14.2058,486800.0
2012-01-09 11:00:00,17.31,17.32,17.2,17.25,1078800.0,14.2058,14.214,14.1156,14.1566,1078800.0
2012-01-09 11:30:00,17.25,17.34,17.24,17.32,553600.0,14.1566,14.2305,14.1484,14.214,553600.0
2012-01-09 12:00:00,17.33,17.37,17.31,17.36,352400.0,14.2223,14.2551,14.2058,14.2469,352400.0
2012-01-09 12:30:00,17.37,17.38,17.35,17.36,344400.0,14.2551,14.2633,14.2387,14.2469,344400.0
2012-01-09 13:00:00,17.36,17.38,17.35,17.37,308400.0,14.2469,14.2633,14.2387,14.2551,308400.0
2012-01-09 13:30:00,17.36,17.37,17.33,17.37,252400.0,14.2469,14.2551,14.2223,14.2551,252400.0
2012-01-09 14:00:00,17.37,17.38,17.35,17.36,149600.0,14.2551,14.2633,14.2387,14.2469,149600.0
2012-01-09 14:30:00,17.36,17.39,17.35,17.35,230000.0,14.2469,14.2715,14.2387,14.2387,230000.0
2012-01-09 15:00:00,17.37,17.39,17.34,17.34,400800.0,14.2551,14.2715,14.2305,14.2305,400800.0
2012-01-09 15:30:00,17.34,17.38,17.34,17.36,391600.0,14.2305,14.2633,14.2305,14.2469,391600.0
2012-01-10 09:30:00,17.59,17.63,17.57,17.6,1102000.0,14.4356,14.4685,14.4192,14.4438,1102000.0
2012-01-10 10:00:00,17.6,17.64,17.6,17.61,574800.0,14.4438,14.4767,14.4438,14.452,574800.0
2012-01-10 10:30:00,17.61,17.64,17.6,17.62,281200.0,14.452,14.4767,14.4438,14.4602,281200.0
2012-01-10 11:00:00,17.62,17.64,17.6,17.63,356400.0,14.4602,14.4767,14.4438,14.4685,356400.0
2012-01-10 11:30:00,17.63,17.64,17.62,17.63,273200.0,14.4685,14.4767,14.4602,14.4685,273200.0
2012-01-10 12:00:00,17.62,17.63,17.54,17.57,253600.0,14.4602,14.4685,14.3946,14.4192,253600.0
2012-01-10 12:30:00,17.56,17.59,17.55,17.59,341200.0,14.411,14.4356,14.4028,14.4356,341200.0
2012-01-10 13:00:00,17.59,17.59,17.56,17.57,190400.0,14.4356,14.4356,14.411,14.4192,190400.0
2012-01-10 13:30:00,17.58,17.6,17.57,17.59,499200.0,14.4274,14.4438,14.4192,14.4356,499200.0
2012-01-10 14:00:00,17.59,17.61,17.58,17.6,230400.0,14.4356,14.452,14.4274,14.4438,230400.0
2012-01-10 14:30:00,17.6,17.63,17.59,17.61,250400.0,14.4438,14.4685,14.4356,14.452,250400.0
2012-01-10 15:00:00,17.62,17.63,17.59,17.6,885600.0,14.4602,14.4685,14.4356,14.4438,885600.0
2012-01-10 15:30:00,17.6,17.61,17.56,17.61,702400.0,14.4438,14.452,14.411,14.452,702400.0
2012-01-11 09:30:00,17.57,17.63,17.53,17.56,2368800.0,14.4192,14.4685,14.3864,14.411,2368800.0
2012-01-11 10:00:00,17.56,17.59,17.53,17.58,588000.0,14.411,14.4356,14.3864,14.4274,588000.0
2012-01-11 10:30:00,17.58,17.62,17.56,17.57,958000.0,14.4274,14.4602,14.411,14.4192,958000.0
2012-01-11 11:00:00,17.56,17.58,17.55,17.56,535200.0,14.411,14.4274,14.4028,14.411,535200.0
2012-01-11 11:30:00,17.55,17.63,17.55,17.6,313200.0,14.4028,14.4685,14.4028,14.4438,313200.0
2012-01-11 12:00:00,17.6,17.64,17.59,17.62,394800.0,14.4438,14.4767,14.4356,14.4602,394800.0
2012-01-11 12:30:00,17.62,17.64,17.61,17.62,406000.0,14.4602,14.4767,14.452,14.4602,406000.0
2012-01-11 13:00:00,17.63,17.64,17.61,17.64,248400.0,14.4685,14.4767,14.452,14.4767,248400.0
2012-01-11 13:30:00,17.64,17.67,17.63,17.63,161600.0,14.4767,14.5013,14.4685,14.4685,161600.0
2012-01-11 14:00:00,17.63,17.66,17.61,17.62,652800.0,14.4685,14.4931,14.452,14.4602,652800.0
2012-01-11 14:30:00,17.62,17.65,17.62,17.64,459600.0,14.4602,14.4849,14.4602,14.4767,459600.0
2012-01-11 15:00:00,17.64,17.69,17.64,17.69,299200.0,14.4767,14.5177,14.4767,14.5177,299200.0
2012-01-11 15:30:00,17.68,17.69,17.65,17.66,829600.0,14.5095,14.5177,14.4849,14.4931,829600.0
2012-01-12 09:30:00,17.72,17.73,17.59,17.65,916800.0,14.5423,14.5505,14.4356,14.4849,916800.0
2012-01-12 10:00:00,17.64,17.65,17.55,17.59,941600.0,14.4767,14.4849,14.4028,14.4356,941600.0
2012-01-12 10:30:00,17.58,17.59,17.53,17.58,1000000.0,14.4274,14.4356,14.3864,14.4274,1000000.0
2012-01-12 11:00:00,17.57,17.66,17.57,17.66,268000.0,14.4192,14.4931,14.4192,14.4931,268000.0
2012-01-12 11:30:00,17.65,17.69,17.65,17.69,234400.0,14.4849,14.5177,14.4849,14.5177,234400.0
2012-01-12 12:00:00,17.69,17.71,17.67,17.7,870800.0,14.5177,14.5341,14.5013,14.5259,870800.0
2012-01-12 12:30:00,17.7,17.72,17.68,17.7,606800.0,14.5259,14.5423,14.5095,14.5259,606800.0
2012-01-12 13:00:00,17.71,17.73,17.71,17.72,674000.0,14.5341,14.5505,14.5341,14.5423,674000.0
2012-01-12 13:30:00,17.72,17.73,17.68,17.73,595200.0,14.5423,14.5505,14.5095,14.5505,595200.0
2012-01-12 14:00:00,17.72,17.73,17.68,17.7,439600.0,14.5423,14.5505,14.5095,14.5259,439600.0
2012-01-12 14:30:00,17.7,17.74,17.7,17.73,810000.0,14.5259,14.5587,14.5259,14.5505,810000.0
2012-01-12 15:00:00,17.73,17.76,17.71,17.75,638000.0,14.5505,14.5751,14.5341,14.5669,638000.0
2012-01-12 15:30:00,17.75,17.76,17.74,17.75,408000.0,14.5669,14.5751,14.5587,14.5669,408000.0
2012-01-13 09:30:00,17.62,17.66,17.56,17.63,1321200.0,14.4602,14.4931,14.411,14.4685,1321200.0
2012-01-13 10:00:00,17.63,17.63,17.45,17.53,2379200.0,14.4685,14.4685,14.3207,14.3864,2379200.0
2012-01-13 10:30:00,17.53,17.56,17.5,17.55,1045200.0,14.3864,14.411,14.3618,14.4028,1045200.0
2012-01-13 11:00:00,17.55,17.62,17.55,17.62,749200.0,14.4028,14.4602,14.4028,14.4602,749200.0
2012-01-13 11:30:00,17.62,17.63,17.58,17.58,459200.0,14.4602,14.4685,14.4274,14.4274,459200.0
2012-01-13 12:00:00,17.58,17.58,17.55,17.56,325600.0,14.4274,14.4274,14.4028,14.411,325600.0
2012-01-13 12:30:00,17.55,17.56,17.53,17.55,260000.0,14.4028,14.411,14.3864,14.4028,260000.0
2012-01-13 13:00:00,17.55,17.55,17.5,17.52,163600.0,14.4028,14.4028,14.3618,14.3782,163600.0
2012-01-13 13:30:00,17.52,17.58,17.5,17.55,343200.0,14.3782,14.4274,14.3618,14.4028,343200.0
2012-01-13 14:00:00,17.56,17.58,17.54,17.57,350400.0,14.411,14.4274,14.3946,14.4192,350400.0
2012-01-13 14:30:00,17.57,17.58,17.54,17.57,462400.0,14.4192,14.4274,14.3946,14.4192,462400.0
2012-01-13 15:00:00,17.56,17.6,17.56,17.59,1234000.0,14.411,14.4438,14.411,14.4356,1234000.0
2012-01-13 15:30:00,17.59,17.61,17.58,17.61,1019200.0,14.4356,14.452,14.4274,14.452,1019200.0
2012-01-17 09:30:00,17.79,17.83,17.75,17.76,546800.0,14.5998,14.6326,14.5669,14.5751,546800.0
2012-01-17 10:00:00,17.76,17.76,17.7,17.74,914800.0,14.5751,14.5751,14.5259,14.5587,914800.0
2012-01-17 10:30:00,17.74,17.74,17.69,17.71,656400.0,14.5587,14.5587,14.5177,14.5341,656400.0
2012-01-17 11:00:00,17.72,17.74,17.71,17.73,401200.0,14.5423,14.5587,14.5341,14.5505,401200.0
2012-01-17 11:30:00,17.74,17.77,17.74,17.75,214400.0,14.5587,14.5833,14.5587,14.5669,214400.0
2012-01-17 12:00:00,17.75,17.78,17.74,17.76,118400.0,14.5669,14.5916,14.5587,14.5751,118400.0
2012-01-17 12:30:00,17.76,17.76,17.71,17.74,206800.0,14.5751,14.5751,14.5341,14.5587,206800.0
2012-01-17 13:00:00,17.74,17.77,17.74,17.75,272800.0,14.5587,14.5833,14.5587,14.5669,272800.0
2012-01-17 13:30:00,17.75,17.78,17.73,17.76,1199600.0,14.5669,14.5916,14.5505,14.5751,1199600.0
2012-01-17 14:00:00,17.75,17.76,17.74,17.74,160800.0,14.5669,14.5751,14.5587,14.5587,160800.0
2012-01-17 14:30:00,17.74,17.75,17.68,17.68,400400.0,14.5587,14.5669,14.5095,14.5095,400400.0
2012-01-17 15:00:00,17.68,17.68,17.6,17.65,406400.0,14.5095,14.5095,14.4438,14.4849,406400.0
2012-01-17 15:30:00,17.64,17.67,17.63,17.64,782000.0,14.4767,14.5013,14.4685,14.4767,782000.0
2012-01-18 09:30:00,17.61,17.73,17.59,17.71,1034400.0,14.452,14.5505,14.4356,14.5341,1034400.0
2012-01-18 10:00:00,17.71,17.8,17.71,17.79,504000.0,14.5341,14.608,14.5341,14.5998,504000.0
2012-01-18 10:30:00,17.79,17.83,17.78,17.79,401200.0,14.5998,14.6326,14.5916,14.5998,401200.0
2012-01-18 11:00:00,17.79,17.83,17.77,17.8,390800.0,14.5998,14.6326,14.5833,14.608,390800.0
2012-01-18 11:30:00,17.8,17.83,17.76,17.77,232400.0,14.608,14.6326,14.5751,14.5833,232400.0
2012-01-18 12:00:00,17.77,17.82,17.77,17.82,309200.0,14.5833,14.6244,14.5833,14.6244,309200.0
2012-01-18 12:30:00,17.82,17.85,17.82,17.84,632400.0,14.6244,14.649,14.6244,14.6408,632400.0
2012-01-18 13:00:00,17.84,17.85,17.83,17.84,390800.0,14.6408,14.649,14.6326,14.6408,390800.0
2012-01-18 13:30:00,17.84,17.88,17.83,17.84,113200.0,14.6408,14.6736,14.6326,14.6408,113200.0
2012-01-18 14:00:00,17.84,17.88,17.84,17.88,100800.0,14.6408,14.6736,14.6408,14.6736,100800.0
2012-01-18 14:30:00,17.88,17.89,17.84,17.88,344800.0,14.6736,14.6818,14.6408,14.6736,344800.0
2012-01-18 15:00:00,17.89,17.92,17.88,17.9,421600.0,14.6818,14.7064,14.6736,14.69,421600.0
2012-01-18 15:30:00,17.91,17.94,17.89,17.93,1544400.0,14.6982,14.7229,14.6818,14.7147,1544400.0
2012-01-19 09:30:00,18.03,18.03,17.95,18.0,810400.0,14.7967,14.7967,14.7311,14.7721,810400.0
2012-01-19 10:00:00,18.0,18.0,17.91,17.96,914000.0,14.7721,14.7721,14.6982,14.7393,914000.0
2012-01-19 10:30:00,17.96,18.03,17.95,18.0,671200.0,14.7393,14.7967,14.7311,14.7721,671200.0
2012-01-19 11:00:00,18.0,18.07,18.0,18.06,620000.0,14.7721,14.8296,14.7721,14.8213,620000.0
2012-01-19 11:30:00,18.06,18.08,18.06,18.08,373200.0,14.8213,14.8378,14.8213,14.8378,373200.0
2012-01-19 12:00:00,18.08,18.09,18.04,18.04,187600.0,14.8378,14.846,14.8049,14.8049,187600.0
2012-01-19 12:30:00,18.04,18.05,18.03,18.04,222000.0,14.8049,14.8131,14.7967,14.8049,222000.0
2012-01-19 13:00:00,18.04,18.05,18.04,18.05,240800.0,14.8049,14.8131,14.8049,14.8131,240800.0
2012-01-19 13:30:00,18.05,18.06,18.04,18.04,207200.0,14.8131,14.8213,14.8049,14.8049,207200.0
2012-01-19 14:00:00,18.04,18.06,18.03,18.04,258800.0,14.8049,14.8213,14.7967,14.8049,258800.0
2012-01-19 14:30:00,18.03,18.03,17.99,17.99,310000.0,14.7967,14.7967,14.7639,14.7639,310000.0
2012-01-19 15:00:00,17.99,18.03,17.99,18.01,356000.0,14.7639,14.7967,14.7639,14.7803,356000.0
2012-01-19 15:30:00,18.02,18.04,18.0,18.04,668400.0,14.7885,14.8049,14.7721,14.8049,668400.0
2012-01-20 09:30:00,18.01,18.07,17.99,18.07,794400.0,14.7803,14.8296,14.7639,14.8296,794400.0
2012-01-20 10:00:00,18.06,18.08,18.01,18.08,583200.0,14.8213,14.8378,14.7803,14.8378,583200.0
2012-01-20 10:30:00,18.08,18.09,18.04,18.05,398800.0,14.8378,14.846,14.8049,14.8131,398800.0
2012-01-20 11:00:00,18.06,18.06,18.01,18.04,209600.0,14.8213,14.8213,14.7803,14.8049,209600.0
2012-01-20 11:30:00,18.04,18.04,18.0,18.02,183600.0,14.8049,14.8049,14.7721,14.7885,183600.0
2012-01-20 12:00:00,18.02,18.03,18.02,18.02,103600.0,14.7885,14.7967,14.7885,14.7885,103600.0
2012-01-20 12:30:00,18.02,18.03,18.01,18.02,272400.0,14.7885,14.7967,14.7803,14.7885,272400.0
2012-01-20 13:00:00,18.02,18.07,18.02,18.07,119200.0,14.7885,14.8296,14.7885,14.8296,119200.0
2012-01-20 13:30:00,18.07,18.07,18.04,18.04,121600.0,14.8296,14.8296,14.8049,14.8049,121600.0
2012-01-20 14:00:00,18.04,18.05,18.01,18.02,138400.0,14.8049,14.8131,14.7803,14.7885,138400.0
2012-01-20 14:30:00,18.02,18.02,18.0,18.01,101600.0,14.7885,14.7885,14.7721,14.7803,101600.0
2012-01-20 15:00:00,18.02,18.05,18.01,18.05,222000.0,14.7885,14.8131,14.7803,14.8131,222000.0
2012-01-20 15:30:00,18.05,18.11,18.02,18.06,479600.0,14.8131,14.8624,14.7885,14.8213,479600.0
2012-01-23 09:30:00,18.07,18.17,18.04,18.16,784000.0,14.8296,14.9116,14.8049,14.9034,784000.0
2012-01-23 10:00:00,18.16,18.18,18.13,18.13,414400.0,14.9034,14.9198,14.8788,14.8788,414400.0
2012-01-23 10:30:00,18.13,18.15,18.11,18.11,433200.0,14.8788,14.8952,14.8624,14.8624,433200.0
2012-01-23 11:00:00,18.12,18.13,18.06,18.08,448400.0,14.8706,14.8788,14.8213,14.8378,448400.0
2012-01-23 11:30:00,18.08,18.08,17.96,17.97,562400.0,14.8378,14.8378,14.7393,14.7475,562400.0
2012-01-23 12:00:00,17.97,17.98,17.9,17.96,455600.0,14.7475,14.7557,14.69,14.7393,455600.0
2012-01-23 12:30:00,17.96,17.98,17.95,17.96,372000.0,14.7393,14.7557,14.7311,14.7393,372000.0
2012-01-23 13:00:00,17.96,18.01,17.96,18.01,218000.0,14.7393,14.7803,14.7393,14.7803,218000.0
2012-01-23 13:30:00,18.02,18.04,18.0,18.02,315200.0,14.7885,14.8049,14.7721,14.7885,315200.0
2012-01-23 14:00:00,18.02,18.02,17.97,17.99,266000.0,14.7885,14.7885,14.7475,14.7639,266000.0
2012-01-23 14:30:00,17.99,18.03,17.95,18.02,269600.0,14.7639,14.7967,14.7311,14.7885,269600.0
2012-01-23 15:00:00,18.02,18.06,18.0,18.04,585200.0,14.7885,14.8213,14.7721,14.8049,585200.0
2012-01-23 15:30:00,18.04,18.05,18.02,18.03,469600.0,14.8049,14.8131,14.7885,14.7967,469600.0
2012-01-24 09:30:00,17.91,17.96,17.85,17.93,903200.0,14.6982,14.7393,14.649,14.7147,903200.0
2012-01-24 10:00:00,17.92,18.02,17.91,18.0,819200.0,14.7064,14.7885,14.6982,14.7721,819200.0
2012-01-24 10:30:00,18.0,18.06,17.98,18.04,675600.0,14.7721,14.8213,14.7557,14.8049,675600.0
2012-01-24 11:00:00,18.04,18.11,18.03,18.11,599200.0,14.8049,14.8624,14.7967,14.8624,599200.0
2012-01-24 11:30:00,18.11,18.11,18.06,18.07,556000.0,14.8624,14.8624,14.8213,14.8296,556000.0
2012-01-24 12:00:00,18.07,18.1,18.07,18.08,266000.0,14.8296,14.8542,14.8296,14.8378,266000.0
2012-01-24 12:30:00,18.08,18.12,18.07,18.11,139200.0,14.8378,14.8706,14.8296,14.8624,139200.0
2012-01-24 13:00:00,18.12,18.12,18.1,18.1,112800.0,14.8706,14.8706,14.8542,14.8542,112800.0
2012-01-24 13:30:00,18.1,18.11,18.09,18.11,132800.0,14.8542,14.8624,14.846,14.8624,132800.0
2012-01-24 14:00:00,18.11,18.13,18.11,18.12,202800.0,14.8624,14.8788,14.8624,14.8706,202800.0
2012-01-24 14:30:00,18.12,18.15,18.11,18.13,289200.0,14.8706,14.8952,14.8624,14.8788,289200.0
2012-01-24 15:00:00,18.13,18.17,18.12,18.17,328800.0,14.8788,14.9116,14.8706,14.9116,328800.0
2012-01-24 15:30:00,18.17,18.18,18.13,18.15,476800.0,14.9116,14.9198,14.8788,14.8952,476800.0
2012-01-25 09:30:00,18.13,18.13,18.03,18.06,630000.0,14.8788,14.8788,14.7967,14.8213,630000.0
2012-01-25 10:00:00,18.05,18.13,18.04,18.09,507600.0,14.8131,14.8788,14.8049,14.846,507600.0
2012-01-25 10:30:00,18.09,18.13,18.04,18.12,292400.0,14.846,14.8788,14.8049,14.8706,292400.0
2012-01-25 11:00:00,18.12,18.17,18.12,18.15,364000.0,14.8706,14.9116,14.8706,14.8952,364000.0
2012-01-25 11:30:00,18.16,18.16,18.14,18.15,250000.0,14.9034,14.9034,14.887,14.8952,250000.0
2012-01-25 12:00:00,18.15,18.17,18.1,18.15,313600.0,14.8952,14.9116,14.8542,14.8952,313600.0
2012-01-25 12:30:00,18.15,18.21,18.1,18.16,716000.0,14.8952,14.9444,14.8542,14.9034,716000.0
2012-01-25 13:00:00,18.16,18.25,18.16,18.23,303600.0,14.9034,14.9773,14.9034,14.9609,303600.0
2012-01-25 13:30:00,18.23,18.31,18.22,18.31,321600.0,14.9609,15.0265,14.9527,15.0265,321600.0
2012-01-25 14:00:00,18.31,18.31,18.18,18.2,604800.0,15.0265,15.0265,14.9198,14.9362,604800.0
2012-01-25 14:30:00,18.2,18.25,18.19,18.22,441600.0,14.9362,14.9773,14.928,14.9527,441600.0
2012-01-25 15:00:00,18.22,18.25,18.2,18.24,609200.0,14.9527,14.9773,14.9362,14.9691,609200.0
2012-01-25 15:30:00,18.25,18.31,18.25,18.27,724800.0,14.9773,15.0265,14.9773,14.9937,724800.0
2012-01-26 09:30:00,18.39,18.39,18.32,18.37,660400.0,15.0922,15.0922,15.0347,15.0758,660400.0
2012-01-26 10:00:00,18.36,18.36,18.26,18.26,680000.0,15.0675,15.0675,14.9855,14.9855,680000.0
2012-01-26 10:30:00,18.26,18.28,18.18,18.18,733600.0,14.9855,15.0019,14.9198,14.9198,733600.0
2012-01-26 11:00:00,18.18,18.26,18.18,18.24,428800.0,14.9198,14.9855,14.9198,14.9691,428800.0
2012-01-26 11:30:00,18.24,18.29,18.23,18.26,684800.0,14.9691,15.0101,14.9609,14.9855,684800.0
2012-01-26 12:00:00,18.26,18.26,18.2,18.21,370000.0,14.9855,14.9855,14.9362,14.9444,370000.0
2012-01-26 12:30:00,18.21,18.27,18.21,18.26,274000.0,14.9444,14.9937,14.9444,14.9855,274000.0
2012-01-26 13:00:00,18.26,18.28,18.25,18.25,248800.0,14.9855,15.0019,14.9773,14.9773,248800.0
2012-01-26 13:30:00,18.25,18.25,18.17,18.21,398400.0,14.9773,14.9773,14.9116,14.9444,398400.0
2012-01-26 14:00:00,18.21,18.22,18.17,18.21,164400.0,14.9444,14.9527,14.9116,14.9444,164400.0
2012-01-26 14:30:00,18.21,18.23,18.19,18.21,349600.0,14.9444,14.9609,14.928,14.9444,349600.0
2012-01-26 15:00:00,18.21,18.22,18.14,18.15,927600.0,14.9444,14.9527,14.887,14.8952,927600.0
2012-01-26 15:30:00,18.15,18.24,18.15,18.24,966800.0,14.8952,14.9691,14.8952,14.9691,966800.0
2012-01-27 09:30:00,18.15,18.26,18.13,18.24,808800.0,14.8952,14.9855,14.8788,14.9691,808800.0
2012-01-27 10:00:00,18.24,18.25,18.17,18.24,805200.0,14.9691,14.9773,14.9116,14.9691,805200.0
2012-01-27 10:30:00,18.24,18.28,18.2,18.25,634800.0,14.9691,15.0019,14.9362,14.9773,634800.0
2012-01-27 11:00:00,18.26,18.31,18.26,18.3,682000.0,14.9855,15.0265,14.9855,15.0183,682000.0
2012-01-27 11:30:00,18.3,18.3,18.24,18.28,580400.0,15.0183,15.0183,14.9691,15.0019,580400.0
2012-01-27 12:00:00,18.28,18.3,18.22,18.26,259600.0,15.0019,15.0183,14.9527,14.9855,259600.0
2012-01-27 12:30:00,18.26,18.27,18.22,18.23,298800.0,14.9855,14.9937,14.9527,14.9609,298800.0
2012-01-27 13:00:00,18.23,18.28,18.22,18.27,323600.0,14.9609,15.0019,14.9527,14.9937,323600.0
2012-01-27 13:30:00,18.27,18.31,18.26,18.3,165200.0,14.9937,15.0265,14.9855,15.0183,165200.0
2012-01-27 14:00:00,18.31,18.32,18.29,18.29,310400.0,15.0265,15.0347,15.0101,15.0101,310400.0
2012-01-27 14:30:00,18.29,18.33,18.29,18.31,653600.0,15.0101,15.0429,15.0101,15.0265,653600.0
2012-01-27 15:00:00,18.31,18.34,18.31,18.33,706400.0,15.0265,15.0511,15.0265,15.0429,706400.0
2012-01-27 15:30:00,18.33,18.34,18.3,18.31,757600.0,15.0429,15.0511,15.0183,15.0265,757600.0
2012-01-30 09:30:00,18.16,18.19,18.1,18.13,1165200.0,14.9034,14.928,14.8542,14.8788,1165200.0
2012-01-30 10:00:00,18.12,18.14,18.06,18.08,865200.0,14.8706,14.887,14.8213,14.8378,865200.0
2012-01-30 10:30:00,18.07,18.19,18.07,18.16,1174800.0,14.8296,14.928,14.8296,14.9034,1174800.0
2012-01-30 11:00:00,18.16,18.22,18.16,18.2,1094000.0,14.9034,14.9527,14.9034,14.9362,1094000.0
2012-01-30 11:30:00,18.2,18.22,18.18,18.19,893200.0,14.9362,14.9527,14.9198,14.928,893200.0
2012-01-30 12:00:00,18.19,18.2,18.18,18.18,798400.0,14.928,14.9362,14.9198,14.9198,798400.0
2012-01-30 12:30:00,18.18,18.18,18.13,18.14,899600.0,14.9198,14.9198,14.8788,14.887,899600.0
2012-01-30 13:00:00,18.14,18.15,18.11,18.14,954000.0,14.887,14.8952,14.8624,14.887,954000.0
2012-01-30 13:30:00,18.14,18.24,18.14,18.2,1261200.0,14.887,14.9691,14.887,14.9362,1261200.0
2012-01-30 14:00:00,18.2,18.25,18.18,18.22,908400.0,14.9362,14.9773,14.9198,14.9527,908400.0
2012-01-30 14:30:00,18.22,18.24,18.18,18.2,824000.0,14.9527,14.9691,14.9198,14.9362,824000.0
2012-01-30 15:00:00,18.2,18.21,18.17,18.2,1111200.0,14.9362,14.9444,14.9116,14.9362,1111200.0
2012-01-30 15:30:00,18.21,18.22,18.15,18.17,1380400.0,14.9444,14.9527,14.8952,14.9116,1380400.0
2012-01-31 09:30:00,18.29,18.34,18.19,18.23,1976800.0,15.0101,15.0511,14.928,14.9609,1976800.0
2012-01-31 10:00:00,18.23,18.24,18.11,18.2,2212400.0,14.9609,14.9691,14.8624,14.9362,2212400.0
2012-01-31 10:30:00,18.2,18.2,18.1,18.1,1534400.0,14.9362,14.9362,14.8542,14.8542,1534400.0
2012-01-31 11:00:00,18.11,18.15,18.08,18.13,875600.0,14.8624,14.8952,14.8378,14.8788,875600.0
2012-01-31 11:30:00,18.13,18.16,18.1,18.16,700800.0,14.8788,14.9034,14.8542,14.9034,700800.0
2012-01-31 12:00:00,18.16,18.18,18.14,18.17,151200.0,14.9034,14.9198,14.887,14.9116,151200.0
2012-01-31 12:30:00,18.17,18.18,18.16,18.17,266800.0,14.9116,14.9198,14.9034,14.9116,266800.0
2012-01-31 13:00:00,18.17,18.23,18.17,18.22,447600.0,14.9116,14.9609,14.9116,14.9527,447600.0
2012-01-31 13:30:00,18.22,18.22,18.16,18.18,410000.0,14.9527,14.9527,14.9034,14.9198,410000.0
2012-01-31 14:00:00,18.18,18.27,18.16,18.25,494400.0,14.9198,14.9937,14.9034,14.9773,494400.0
2012-01-31 14:30:00,18.25,18.25,18.21,18.23,158000.0,14.9773,14.9773,14.9444,14.9609,158000.0
2012-01-31 15:00:00,18.24,18.25,18.22,18.24,302000.0,14.9691,14.9773,14.9527,14.9691,302000.0
2012-01-31 15:30:00,18.24,18.25,18.2,18.2,1410400.0,14.9691,14.9773,14.9362,14.9362,1410400.0
2012-02-01 09:30:00,18.36,18.38,18.3,18.33,672800.0,15.0675,15.084,15.0183,15.0429,672800.0
2012-02-01 10:00:00,18.33,18.49,18.3,18.47,849600.0,15.0429,15.1742,15.0183,15.1578,849600.0
2012-02-01 10:30:00,18.47,18.5,18.46,18.5,749200.0,15.1578,15.1824,15.1496,15.1824,749200.0
2012-02-01 11:00:00,18.5,18.53,18.49,18.5,664000.0,15.1824,15.2071,15.1742,15.1824,664000.0
2012-02-01 11:30:00,18.51,18.55,18.5,18.54,301200.0,15.1906,15.2235,15.1824,15.2153,301200.0
2012-02-01 12:00:00,18.54,18.59,18.54,18.58,655200.0,15.2153,15.2563,15.2153,15.2481,655200.0
2012-02-01 12:30:00,18.58,18.59,18.56,18.58,200400.0,15.2481,15.2563,15.2317,15.2481,200400.0
2012-02-01 13:00:00,18.59,18.62,18.59,18.6,810800.0,15.2563,15.2809,15.2563,15.2645,810800.0
2012-02-01 13:30:00,18.6,18.63,18.59,18.59,525200.0,15.2645,15.2891,15.2563,15.2563,525200.0
2012-02-01 14:00:00,18.59,18.6,18.58,18.59,229200.0,15.2563,15.2645,15.2481,15.2563,229200.0
2012-02-01 14:30:00,18.59,18.6,18.56,18.57,350800.0,15.2563,15.2645,15.2317,15.2399,350800.0
2012-02-01 15:00:00,18.57,18.6,18.54,18.54,273200.0,15.2399,15.2645,15.2153,15.2153,273200.0
2012-02-01 15:30:00,18.54,18.61,18.53,18.6,852000.0,15.2153,15.2727,15.2071,15.2645,852000.0
2012-02-02 09:30:00,18.64,18.66,18.6,18.65,542000.0,15.2973,15.3137,15.2645,15.3055,542000.0
2012-02-02 10:00:00,18.65,18.73,18.64,18.72,532800.0,15.3055,15.3712,15.2973,15.363,532800.0
2012-02-02 10:30:00,18.72,18.75,18.71,18.74,559200.0,15.363,15.3876,15.3548,15.3794,559200.0
2012-02-02 11:00:00,18.75,18.77,18.73,18.74,528000.0,15.3876,15.404,15.3712,15.3794,528000.0
2012-02-02 11:30:00,18.73,18.74,18.68,18.7,382000.0,15.3712,15.3794,15.3302,15.3466,382000.0
2012-02-02 12:00:00,18.71,18.72,18.68,18.71,239600.0,15.3548,15.363,15.3302,15.3548,239600.0
2012-02-02 12:30:00,18.71,18.71,18.65,18.69,313600.0,15.3548,15.3548,15.3055,15.3384,313600.0
2012-02-02 13:00:00,18.69,18.71,18.68,18.69,112000.0,15.3384,15.3548,15.3302,15.3384,112000.0
2012-02-02 13:30:00,18.69,18.73,18.68,18.72,235600.0,15.3384,15.3712,15.3302,15.363,235600.0
2012-02-02 14:00:00,18.72,18.73,18.7,18.7,198400.0,15.363,15.3712,15.3466,15.3466,198400.0
2012-02-02 14:30:00,18.7,18.71,18.67,18.7,474000.0,15.3466,15.3548,15.322,15.3466,474000.0
2012-02-02 15:00:00,18.69,18.71,18.69,18.7,206400.0,15.3384,15.3548,15.3384,15.3466,206400.0
2012-02-02 15:30:00,18.7,18.72,18.68,18.7,523600.0,15.3466,15.363,15.3302,15.3466,523600.0
2012-02-03 09:30:00,18.97,19.02,18.96,18.99,528000.0,15.5682,15.6092,15.5599,15.5846,528000.0
2012-02-03 10:00:00,18.99,19.1,18.99,19.07,917600.0,15.5846,15.6748,15.5846,15.6502,917600.0
2012-02-03 10:30:00,19.07,19.1,19.06,19.1,418800.0,15.6502,15.6748,15.642,15.6748,418800.0
2012-02-03 11:00:00,19.09,19.11,19.08,19.11,241600.0,15.6666,15.683,15.6584,15.683,241600.0
2012-02-03 11:30:00,19.11,19.12,19.08,19.08,185600.0,15.683,15.6913,15.6584,15.6584,185600.0
2012-02-03 12:00:00,19.08,19.11,19.07,19.11,498000.0,15.6584,15.683,15.6502,15.683,498000.0
2012-02-03 12:30:00,19.11,19.16,19.11,19.14,209200.0,15.683,15.7241,15.683,15.7077,209200.0
2012-02-03 13:00:00,19.14,19.14,19.1,19.11,125200.0,15.7077,15.7077,15.6748,15.683,125200.0
2012-02-03 13:30:00,19.11,19.11,19.09,19.09,146800.0,15.683,15.683,15.6666,15.6666,146800.0
2012-02-03 14:00:00,19.1,19.17,19.1,19.16,454400.0,15.6748,15.7323,15.6748,15.7241,454400.0
2012-02-03 14:30:00,19.16,19.17,19.15,19.15,754000.0,15.7241,15.7323,15.7159,15.7159,754000.0
2012-02-03 15:00:00,19.15,19.15,19.12,19.13,309600.0,15.7159,15.7159,15.6913,15.6995,309600.0
2012-02-03 15:30:00,19.13,19.13,19.08,19.1,598400.0,15.6995,15.6995,15.6584,15.6748,598400.0
2012-02-06 09:30:00,18.98,19.07,18.98,19.04,862800.0,15.5764,15.6502,15.5764,15.6256,862800.0
2012-02-06 10:00:00,19.04,19.08,18.99,18.99,226800.0,15.6256,15.6584,15.5846,15.5846,226800.0
2012-02-06 10:30:00,18.99,19.0,18.95,18.98,289600.0,15.5846,15.5928,15.5517,15.5764,289600.0
2012-02-06 11:00:00,18.98,19.02,18.97,19.01,200000.0,15.5764,15.6092,15.5682,15.601,200000.0
2012-02-06 11:30:00,19.01,19.03,19.0,19.03,240400.0,15.601,15.6174,15.5928,15.6174,240400.0
2012-02-06 12:00:00,19.03,19.04,19.01,19.02,137200.0,15.6174,15.6256,15.601,15.6092,137200.0
2012-02-06 12:30:00,19.02,19.06,19.02,19.05,138000.0,15.6092,15.642,15.6092,15.6338,138000.0
2012-02-06 13:00:00,19.05,19.05,19.02,19.02,57600.0,15.6338,15.6338,15.6092,15.6092,57600.0
2012-02-06 13:30:00,19.02,19.03,18.98,18.99,146000.0,15.6092,15.6174,15.5764,15.5846,146000.0
2012-02-06 14:00:00,18.99,19.0,18.97,18.97,169600.0,15.5846,15.5928,15.5682,15.5682,169600.0
2012-02-06 14:30:00,18.97,18.99,18.96,18.97,78400.0,15.5682,15.5846,15.5599,15.5682,78400.0
2012-02-06 15:00:00,18.97,18.99,18.97,18.98,257600.0,15.5682,15.5846,15.5682,15.5764,257600.0
2012-02-06 15:30:00,18.98,19.03,18.98,19.02,471600.0,15.5764,15.6174,15.5764,15.6092,471600.0
2012-02-07 09:30:00,19.0,19.02,18.93,18.95,453200.0,15.5928,15.6092,15.5353,15.5517,453200.0
2012-02-07 10:00:00,18.95,18.96,18.89,18.93,395600.0,15.5517,15.5599,15.5025,15.5353,395600.0
2012-02-07 10:30:00,18.93,19.04,18.93,19.04,255200.0,15.5353,15.6256,15.5353,15.6256,255200.0
2012-02-07 11:00:00,19.04,19.08,19.04,19.08,540000.0,15.6256,15.6584,15.6256,15.6584,540000.0
2012-02-07 11:30:00,19.08,19.1,19.03,19.04,260400.0,15.6584,15.6748,15.6174,15.6256,260400.0
2012-02-07 12:00:00,19.04,19.05,18.99,19.0,634000.0,15.6256,15.6338,15.5846,15.5928,634000.0
2012-02-07 12:30:00,19.0,19.04,19.0,19.03,318800.0,15.5928,15.6256,15.5928,15.6174,318800.0
2012-02-07 13:00:00,19.04,19.05,18.99,19.01,210400.0,15.6256,15.6338,15.5846,15.601,210400.0
2012-02-07 13:30:00,19.01,19.04,19.0,19.03,352000.0,15.601,15.6256,15.5928,15.6174,352000.0
2012-02-07 14:00:00,19.03,19.05,19.02,19.02,249600.0,15.6174,15.6338,15.6092,15.6092,249600.0
2012-02-07 14:30:00,19.02,19.03,18.96,18.98,145200.0,15.6092,15.6174,15.5599,15.5764,145200.0
2012-02-07 15:00:00,18.98,19.04,18.98,19.03,236000.0,15.5764,15.6256,15.5764,15.6174,236000.0
2012-02-07 15:30:00,19.03,19.03,18.98,19.0,372400.0,15.6174,15.6174,15.5764,15.5928,372400.0
2012-02-08 09:30:00,19.05,19.12,19.0,19.11,496400.0,15.6338,15.6913,15.5928,15.683,496400.0
2012-02-08 10:00:00,19.11,19.14,19.1,19.13,434000.0,15.683,15.7077,15.6748,15.6995,434000.0
2012-02-08 10:30:00,19.12,19.13,19.04,19.05,282000.0,15.6913,15.6995,15.6256,15.6338,282000.0
2012-02-08 11:00:00,19.06,19.06,18.91,18.93,491200.0,15.642,15.642,15.5189,15.5353,491200.0
2012-02-08 11:30:00,18.93,18.93,18.86,18.91,221200.0,15.5353,15.5353,15.4779,15.5189,221200.0
2012-02-08 12:00:00,18.92,18.95,18.91,18.95,218800.0,15.5271,15.5517,15.5189,15.5517,218800.0
2012-02-08 12:30:00,18.95,18.98,18.94,18.98,125600.0,15.5517,15.5764,15.5435,15.5764,125600.0
2012-02-08 13:00:00,18.98,18.98,18.93,18.96,200000.0,15.5764,15.5764,15.5353,15.5599,200000.0
2012-02-08 13:30:00,18.96,18.97,18.92,18.92,159600.0,15.5599,15.5682,15.5271,15.5271,159600.0
2012-02-08 14:00:00,18.92,18.97,18.92,18.96,144800.0,15.5271,15.5682,15.5271,15.5599,144800.0
2012-02-08 14:30:00,18.96,19.07,18.96,19.04,425600.0,15.5599,15.6502,15.5599,15.6256,425600.0
2012-02-08 15:00:00,19.04,19.04,18.99,19.0,228800.0,15.6256,15.6256,15.5846,15.5928,228800.0
2012-02-08 15:30:00,19.0,19.04,18.98,19.04,354800.0,15.5928,15.6256,15.5764,15.6256,354800.0
2012-02-09 09:30:00,19.09,19.1,18.95,18.98,687600.0,15.6666,15.6748,15.5517,15.5764,687600.0
2012-02-09 10:00:00,18.98,18.98,18.85,18.88,540400.0,15.5764,15.5764,15.4697,15.4943,540400.0
2012-02-09 10:30:00,18.88,18.94,18.83,18.92,725200.0,15.4943,15.5435,15.4533,15.5271,725200.0
2012-02-09 11:00:00,18.93,18.95,18.91,18.93,274400.0,15.5353,15.5517,15.5189,15.5353,274400.0
2012-02-09 11:30:00,18.93,18.94,18.88,18.93,287600.0,15.5353,15.5435,15.4943,15.5353,287600.0
2012-02-09 12:00:00,18.93,18.96,18.91,18.91,189200.0,15.5353,15.5599,15.5189,15.5189,189200.0
2012-02-09 12:30:00,18.91,18.93,18.89,18.92,265200.0,15.5189,15.5353,15.5025,15.5271,265200.0
2012-02-09 13:00:00,18.92,18.97,18.89,18.96,253600.0,15.5271,15.5682,15.5025,15.5599,253600.0
2012-02-09 13:30:00,18.96,18.98,18.92,18.96,255600.0,15.5599,15.5764,15.5271,15.5599,255600.0
2012-02-09 14:00:00,18.97,18.98,18.94,18.97,273200.0,15.5682,15.5764,15.5435,15.5682,273200.0
2012-02-09 14:30:00,18.97,18.98,18.96,18.98,676000.0,15.5682,15.5764,15.5599,15.5764,676000.0
2012-02-09 15:00:00,18.97,19.0,18.95,18.98,958800.0,15.5682,15.5928,15.5517,15.5764,958800.0
2012-02-09 15:30:00,18.98,18.98,18.93,18.94,1108000.0,15.5764,15.5764,15.5353,15.5435,1108000.0
2012-02-10 09:30:00,18.74,18.78,18.69,18.71,988000.0,15.3794,15.4122,15.3384,15.3548,988000.0
2012-02-10 10:00:00,18.7,18.7,18.65,18.69,293200.0,15.3466,15.3466,15.3055,15.3384,293200.0
2012-02-10 10:30:00,18.68,18.72,18.67,18.71,194000.0,15.3302,15.363,15.322,15.3548,194000.0
2012-02-10 11:00:00,18.71,18.75,18.7,18.71,176000.0,15.3548,15.3876,15.3466,15.3548,176000.0
2012-02-10 11:30:00,18.71,18.74,18.7,18.72,235200.0,15.3548,15.3794,15.3466,15.363,235200.0
2012-02-10 12:00:00,18.73,18.74,18.71,18.72,104000.0,15.3712,15.3794,15.3548,15.363,104000.0
2012-02-10 12:30:00,18.72,18.76,18.71,18.76,519200.0,15.363,15.3958,15.3548,15.3958,519200.0
2012-02-10 13:00:00,18.76,18.76,18.71,18.71,192800.0,15.3958,15.3958,15.3548,15.3548,192800.0
2012-02-10 13:30:00,18.71,18.71,18.67,18.68,258400.0,15.3548,15.3548,15.322,15.3302,258400.0
2012-02-10 14:00:00,18.68,18.7,18.67,18.7,206800.0,15.3302,15.3466,15.322,15.3466,206800.0
2012-02-10 14:30:00,18.7,18.71,18.68,18.68,200000.0,15.3466,15.3548,15.3302,15.3302,200000.0
2012-02-10 15:00:00,18.68,18.68,18.65,18.67,804800.0,15.3302,15.3302,15.3055,15.322,804800.0
2012-02-10 15:30:00,18.67,18.7,18.66,18.68,440400.0,15.322,15.3466,15.3137,15.3302,440400.0
2012-02-13 09:30:00,18.89,18.93,18.85,18.89,845600.0,15.5025,15.5353,15.4697,15.5025,845600.0
2012-02-13 10:00:00,18.89,18.92,18.79,18.82,390400.0,15.5025,15.5271,15.4204,15.4451,390400.0
2012-02-13 10:30:00,18.82,18.83,18.76,18.82,649200.0,15.4451,15.4533,15.3958,15.4451,649200.0
2012-02-13 11:00:00,18.83,18.87,18.82,18.85,315200.0,15.4533,15.4861,15.4451,15.4697,315200.0
2012-02-13 11:30:00,18.85,18.9,18.85,18.88,310000.0,15.4697,15.5107,15.4697,15.4943,310000.0
2012-02-13 12:00:00,18.89,18.9,18.86,18.86,160000.0,15.5025,15.5107,15.4779,15.4779,160000.0
2012-02-13 12:30:00,18.86,18.87,18.84,18.87,156800.0,15.4779,15.4861,15.4615,15.4861,156800.0
2012-02-13 13:00:00,18.88,18.9,18.87,18.88,151200.0,15.4943,15.5107,15.4861,15.4943,151200.0
2012-02-13 13:30:00,18.88,18.91,18.87,18.89,146000.0,15.4943,15.5189,15.4861,15.5025,146000.0
2012-02-13 14:00:00,18.89,18.93,18.89,18.91,166000.0,15.5025,15.5353,15.5025,15.5189,166000.0
2012-02-13 14:30:00,18.91,18.94,18.91,18.91,201600.0,15.5189,15.5435,15.5189,15.5189,201600.0
2012-02-13 15:00:00,18.91,18.92,18.89,18.92,312400.0,15.5189,15.5271,15.5025,15.5271,312400.0
2012-02-13 15:30:00,18.91,18.92,18.88,18.91,539600.0,15.5189,15.5271,15.4943,15.5189,539600.0
2012-02-14 09:30:00,18.82,18.85,18.77,18.78,700400.0,15.4451,15.4697,15.404,15.4122,700400.0
2012-02-14 10:00:00,18.78,18.79,18.68,18.74,567600.0,15.4122,15.4204,15.3302,15.3794,567600.0
2012-02-14 10:30:00,18.74,18.75,18.69,18.71,320800.0,15.3794,15.3876,15.3384,15.3548,320800.0
2012-02-14 11:00:00,18.71,18.76,18.7,18.76,419600.0,15.3548,15.3958,15.3466,15.3958,419600.0
2012-02-14 11:30:00,18.77,18.8,18.75,18.76,294000.0,15.404,15.4286,15.3876,15.3958,294000.0
2012-02-14 12:00:00,18.76,18.77,18.73,18.74,238800.0,15.3958,15.404,15.3712,15.3794,238800.0
2012-02-14 12:30:00,18.75,18.76,18.71,18.72,187200.0,15.3876,15.3958,15.3548,15.363,187200.0
2012-02-14 13:00:00,18.72,18.72,18.68,18.71,374000.0,15.363,15.363,15.3302,15.3548,374000.0
2012-02-14 13:30:00,18.71,18.76,18.71,18.75,197600.0,15.3548,15.3958,15.3548,15.3876,197600.0
2012-02-14 14:00:00,18.75,18.77,18.71,18.72,155600.0,15.3876,15.404,15.3548,15.363,155600.0
2012-02-14 14:30:00,18.72,18.74,18.7,18.73,308000.0,15.363,15.3794,15.3466,15.3712,308000.0
2012-02-14 15:00:00,18.74,18.76,18.7,18.71,274800.0,15.3794,15.3958,15.3466,15.3548,274800.0
2012-02-14 15:30:00,18.71,18.84,18.7,18.84,1117600.0,15.3548,15.4615,15.3466,15.4615,1117600.0
2012-02-15 09:30:00,18.95,18.95,18.78,18.83,261200.0,15.5517,15.5517,15.4122,15.4533,261200.0
2012-02-15 10:00:00,18.84,18.86,18.72,18.78,716000.0,15.4615,15.4779,15.363,15.4122,716000.0
2012-02-15 10:30:00,18.78,18.85,18.77,18.79,182400.0,15.4122,15.4697,15.404,15.4204,182400.0
2012-02-15 11:00:00,18.79,18.86,18.79,18.86,172000.0,15.4204,15.4779,15.4204,15.4779,172000.0
2012-02-15 11:30:00,18.87,18.92,18.85,18.9,219600.0,15.4861,15.5271,15.4697,15.5107,219600.0
2012-02-15 12:00:00,18.9,18.9,18.85,18.85,202400.0,15.5107,15.5107,15.4697,15.4697,202400.0
2012-02-15 12:30:00,18.85,18.86,18.72,18.74,446800.0,15.4697,15.4779,15.363,15.3794,446800.0
2012-02-15 13:00:00,18.73,18.79,18.66,18.78,349200.0,15.3712,15.4204,15.3137,15.4122,349200.0
2012-02-15 13:30:00,18.78,18.78,18.7,18.75,301200.0,15.4122,15.4122,15.3466,15.3876,301200.0
2012-02-15 14:00:00,18.75,18.76,18.68,18.74,508400.0,15.3876,15.3958,15.3302,15.3794,508400.0
2012-02-15 14:30:00,18.74,18.74,18.64,18.65,693200.0,15.3794,15.3794,15.2973,15.3055,693200.0
2012-02-15 15:00:00,18.64,18.68,18.61,18.62,739200.0,15.2973,15.3302,15.2727,15.2809,739200.0
2012-02-15 15:30:00,18.63,18.7,18.61,18.67,686400.0,15.2891,15.3466,15.2727,15.322,686400.0
2012-02-16 09:30:00,18.68,18.79,18.68,18.77,640400.0,15.3302,15.4204,15.3302,15.404,640400.0
2012-02-16 10:00:00,18.78,18.84,18.77,18.83,551600.0,15.4122,15.4615,15.404,15.4533,551600.0
2012-02-16 10:30:00,18.84,18.93,18.84,18.86,654800.0,15.4615,15.5353,15.4615,15.4779,654800.0
2012-02-16 11:00:00,18.85,18.92,18.85,18.92,382000.0,15.4697,15.5271,15.4697,15.5271,382000.0
2012-02-16 11:30:00,18.92,19.0,18.9,18.99,579200.0,15.5271,15.5928,15.5107,15.5846,579200.0
2012-02-16 12:00:00,18.98,19.0,18.95,18.96,312400.0,15.5764,15.5928,15.5517,15.5599,312400.0
2012-02-16 12:30:00,18.96,18.99,18.94,18.98,180800.0,15.5599,15.5846,15.5435,15.5764,180800.0
2012-02-16 13:00:00,18.99,19.01,18.97,18.99,178000.0,15.5846,15.601,15.5682,15.5846,178000.0
2012-02-16 13:30:00,18.99,19.02,18.97,19.0,249200.0,15.5846,15.6092,15.5682,15.5928,249200.0
2012-02-16 14:00:00,19.0,19.01,18.99,19.01,141200.0,15.5928,15.601,15.5846,15.601,141200.0
2012-02-16 14:30:00,19.0,19.02,18.99,19.01,158800.0,15.5928,15.6092,15.5846,15.601,158800.0
2012-02-16 15:00:00,19.01,19.02,18.98,19.01,238800.0,15.601,15.6092,15.5764,15.601,238800.0
2012-02-16 15:30:00,19.01,19.04,19.0,19.02,1116400.0,15.601,15.6256,15.5928,15.6092,1116400.0
2012-02-17 09:30:00,19.14,19.14,19.07,19.11,450400.0,15.7077,15.7077,15.6502,15.683,450400.0
2012-02-17 10:00:00,19.1,19.11,19.05,19.1,278400.0,15.6748,15.683,15.6338,15.6748,278400.0
2012-02-17 10:30:00,19.09,19.1,19.05,19.06,169600.0,15.6666,15.6748,15.6338,15.642,169600.0
2012-02-17 11:00:00,19.06,19.06,19.01,19.04,236000.0,15.642,15.642,15.601,15.6256,236000.0
2012-02-17 11:30:00,19.04,19.06,19.03,19.06,148400.0,15.6256,15.642,15.6174,15.642,148400.0
2012-02-17 12:00:00,19.06,19.06,19.04,19.04,417200.0,15.642,15.642,15.6256,15.6256,417200.0
2012-02-17 12:30:00,19.04,19.06,19.04,19.04,136800.0,15.6256,15.642,15.6256,15.6256,136800.0
2012-02-17 13:00:00,19.04,19.06,19.04,19.05,228400.0,15.6256,15.642,15.6256,15.6338,228400.0
2012-02-17 13:30:00,19.05,19.07,19.05,19.05,139200.0,15.6338,15.6502,15.6338,15.6338,139200.0
2012-02-17 14:00:00,19.05,19.06,19.04,19.05,102400.0,15.6338,15.642,15.6256,15.6338,102400.0
2012-02-17 14:30:00,19.05,19.05,19.02,19.03,294800.0,15.6338,15.6338,15.6092,15.6174,294800.0
2012-02-17 15:00:00,19.03,19.05,19.02,19.04,226400.0,15.6174,15.6338,15.6092,15.6256,226400.0
2012-02-17 15:30:00,19.04,19.05,19.02,19.03,595200.0,15.6256,15.6338,15.6092,15.6174,595200.0
2012-02-21 09:30:00,19.04,19.08,18.96,18.98,701600.0,15.6256,15.6584,15.5599,15.5764,701600.0
2012-02-21 10:00:00,18.97,19.05,18.96,19.04,630000.0,15.5682,15.6338,15.5599,15.6256,630000.0
2012-02-21 10:30:00,19.05,19.1,19.04,19.1,256000.0,15.6338,15.6748,15.6256,15.6748,256000.0
2012-02-21 11:00:00,19.1,19.11,19.08,19.09,221200.0,15.6748,15.683,15.6584,15.6666,221200.0
2012-02-21 11:30:00,19.09,19.09,19.05,19.05,226400.0,15.6666,15.6666,15.6338,15.6338,226400.0
2012-02-21 12:00:00,19.05,19.1,19.05,19.07,175600.0,15.6338,15.6748,15.6338,15.6502,175600.0
2012-02-21 12:30:00,19.07,19.07,19.05,19.05,126000.0,15.6502,15.6502,15.6338,15.6338,126000.0
2012-02-21 13:00:00,19.05,19.07,19.04,19.06,167200.0,15.6338,15.6502,15.6256,15.642,167200.0
2012-02-21 13:30:00,19.06,19.07,18.98,18.99,366400.0,15.642,15.6502,15.5764,15.5846,366400.0
2012-02-21 14:00:00,18.99,18.99,18.92,18.94,392400.0,15.5846,15.5846,15.5271,15.5435,392400.0
2012-02-21 14:30:00,18.93,18.93,18.83,18.85,245600.0,15.5353,15.5353,15.4533,15.4697,245600.0
2012-02-21 15:00:00,18.85,18.89,18.85,18.88,228400.0,15.4697,15.5025,15.4697,15.4943,228400.0
2012-02-21 15:30:00,18.88,18.94,18.85,18.92,620000.0,15.4943,15.5435,15.4697,15.5271,620000.0
2012-02-22 09:30:00,18.88,18.94,18.87,18.91,395200.0,15.4943,15.5435,15.4861,15.5189,395200.0
2012-02-22 10:00:00,18.9,18.95,18.85,18.9,515600.0,15.5107,15.5517,15.4697,15.5107,515600.0
2012-02-22 10:30:00,18.9,18.92,18.85,18.87,1502000.0,15.5107,15.5271,15.4697,15.4861,1502000.0
2012-02-22 11:00:00,18.87,18.9,18.84,18.86,283200.0,15.4861,15.5107,15.4615,15.4779,283200.0
2012-02-22 11:30:00,18.86,18.87,18.78,18.78,697600.0,15.4779,15.4861,15.4122,15.4122,697600.0
2012-02-22 12:00:00,18.78,18.81,18.76,18.8,125200.0,15.4122,15.4368,15.3958,15.4286,125200.0
2012-02-22 12:30:00,18.8,18.82,18.79,18.82,183200.0,15.4286,15.4451,15.4204,15.4451,183200.0
2012-02-22 13:00:00,18.81,18.86,18.81,18.85,240400.0,15.4368,15.4779,15.4368,15.4697,240400.0
2012-02-22 13:30:00,18.85,18.86,18.82,18.86,120800.0,15.4697,15.4779,15.4451,15.4779,120800.0
2012-02-22 14:00:00,18.86,18.87,18.85,18.85,105600.0,15.4779,15.4861,15.4697,15.4697,105600.0
2012-02-22 14:30:00,18.86,18.86,18.8,18.8,79200.0,15.4779,15.4779,15.4286,15.4286,79200.0
2012-02-22 15:00:00,18.8,18.84,18.78,18.81,198000.0,15.4286,15.4615,15.4122,15.4368,198000.0
2012-02-22 15:30:00,18.81,18.84,18.78,18.79,470800.0,15.4368,15.4615,15.4122,15.4204,470800.0
2012-02-23 09:30:00,18.81,18.82,18.7,18.77,394800.0,15.4368,15.4451,15.3466,15.404,394800.0
2012-02-23 10:00:00,18.77,18.83,18.77,18.81,298800.0,15.404,15.4533,15.404,15.4368,298800.0
2012-02-23 10:30:00,18.81,18.92,18.79,18.92,386000.0,15.4368,15.5271,15.4204,15.5271,386000.0
2012-02-23 11:00:00,18.92,19.0,18.9,18.98,713200.0,15.5271,15.5928,15.5107,15.5764,713200.0
2012-02-23 11:30:00,18.98,19.0,18.94,18.95,475600.0,15.5764,15.5928,15.5435,15.5517,475600.0
2012-02-23 12:00:00,18.96,18.98,18.94,18.98,310000.0,15.5599,15.5764,15.5435,15.5764,310000.0
2012-02-23 12:30:00,18.98,19.03,18.96,18.98,204400.0,15.5764,15.6174,15.5599,15.5764,204400.0
2012-02-23 13:00:00,18.98,18.99,18.94,18.96,162000.0,15.5764,15.5846,15.5435,15.5599,162000.0
2012-02-23 13:30:00,18.96,18.98,18.91,18.96,236000.0,15.5599,15.5764,15.5189,15.5599,236000.0
2012-02-23 14:00:00,18.96,18.97,18.94,18.96,187600.0,15.5599,15.5682,15.5435,15.5599,187600.0
2012-02-23 14:30:00,18.96,18.99,18.95,18.97,194000.0,15.5599,15.5846,15.5517,15.5682,194000.0
2012-02-23 15:00:00,18.98,19.02,18.97,19.01,245600.0,15.5764,15.6092,15.5682,15.601,245600.0
2012-02-23 15:30:00,19.01,19.04,19.0,19.03,720000.0,15.601,15.6256,15.5928,15.6174,720000.0
2012-02-24 09:30:00,19.04,19.05,18.94,19.0,1035600.0,15.6256,15.6338,15.5435,15.5928,1035600.0
2012-02-24 10:00:00,19.0,19.02,18.95,18.97,269200.0,15.5928,15.6092,15.5517,15.5682,269200.0
2012-02-24 10:30:00,18.97,18.98,18.93,18.94,296000.0,15.5682,15.5764,15.5353,15.5435,296000.0
2012-02-24 11:00:00,18.94,19.01,18.94,19.01,181600.0,15.5435,15.601,15.5435,15.601,181600.0
2012-02-24 11:30:00,19.02,19.03,19.0,19.03,141600.0,15.6092,15.6174,15.5928,15.6174,141600.0
2012-02-24 12:00:00,19.03,19.04,19.02,19.04,125600.0,15.6174,15.6256,15.6092,15.6256,125600.0
2012-02-24 12:30:00,19.04,19.05,19.03,19.03,90800.0,15.6256,15.6338,15.6174,15.6174,90800.0
2012-02-24 13:00:00,19.03,19.04,19.0,19.0,126000.0,15.6174,15.6256,15.5928,15.5928,126000.0
2012-02-24 13:30:00,19.01,19.01,18.99,19.0,238800.0,15.601,15.601,15.5846,15.5928,238800.0
2012-02-24 14:00:00,19.0,19.01,18.95,18.95,188400.0,15.5928,15.601,15.5517,15.5517,188400.0
2012-02-24 14:30:00,18.95,18.96,18.92,18.94,267600.0,15.5517,15.5599,15.5271,15.5435,267600.0
2012-02-24 15:00:00,18.94,18.96,18.93,18.94,147200.0,15.5435,15.5599,15.5353,15.5435,147200.0
2012-02-24 15:30:00,18.94,18.97,18.93,18.96,365600.0,15.5435,15.5682,15.5353,15.5599,365600.0
2012-02-27 09:30:00,18.79,18.8,18.63,18.71,933200.0,15.4204,15.4286,15.2891,15.3548,933200.0
2012-02-27 10:00:00,18.71,18.82,18.71,18.8,368000.0,15.3548,15.4451,15.3548,15.4286,368000.0
2012-02-27 10:30:00,18.8,18.92,18.78,18.91,662800.0,15.4286,15.5271,15.4122,15.5189,662800.0
2012-02-27 11:00:00,18.91,19.03,18.91,19.0,423600.0,15.5189,15.6174,15.5189,15.5928,423600.0
2012-02-27 11:30:00,19.0,19.0,18.93,18.95,231200.0,15.5928,15.5928,15.5353,15.5517,231200.0
2012-02-27 12:00:00,18.95,18.99,18.91,18.93,195600.0,15.5517,15.5846,15.5189,15.5353,195600.0
2012-02-27 12:30:00,18.92,19.0,18.92,18.98,196400.0,15.5271,15.5928,15.5271,15.5764,196400.0
2012-02-27 13:00:00,18.99,18.99,18.93,18.93,141200.0,15.5846,15.5846,15.5353,15.5353,141200.0
2012-02-27 13:30:00,18.93,18.98,18.9,18.91,294000.0,15.5353,15.5764,15.5107,15.5189,294000.0
2012-02-27 14:00:00,18.92,18.96,18.92,18.95,140000.0,15.5271,15.5599,15.5271,15.5517,140000.0
2012-02-27 14:30:00,18.95,18.97,18.93,18.96,159200.0,15.5517,15.5682,15.5353,15.5599,159200.0
2012-02-27 15:00:00,18.96,19.0,18.93,18.96,328000.0,15.5599,15.5928,15.5353,15.5599,328000.0
2012-02-27 15:30:00,18.96,18.98,18.92,18.92,317600.0,15.5599,15.5764,15.5271,15.5271,317600.0
2012-02-28 09:30:00,18.92,18.95,18.86,18.95,339600.0,15.5271,15.5517,15.4779,15.5517,339600.0
2012-02-28 10:00:00,18.94,19.0,18.91,18.95,470000.0,15.5435,15.5928,15.5189,15.5517,470000.0
2012-02-28 10:30:00,18.95,19.04,18.95,19.03,390000.0,15.5517,15.6256,15.5517,15.6174,390000.0
2012-02-28 11:00:00,19.03,19.05,18.99,19.0,283200.0,15.6174,15.6338,15.5846,15.5928,283200.0
2012-02-28 11:30:00,19.0,19.01,18.94,18.97,208400.0,15.5928,15.601,15.5435,15.5682,208400.0
2012-02-28 12:00:00,18.97,18.97,18.93,18.94,199600.0,15.5682,15.5682,15.5353,15.5435,199600.0
2012-02-28 12:30:00,18.94,18.97,18.92,18.96,228000.0,15.5435,15.5682,15.5271,15.5599,228000.0
2012-02-28 13:00:00,18.96,18.97,18.93,18.93,267200.0,15.5599,15.5682,15.5353,15.5353,267200.0
2012-02-28 13:30:00,18.92,18.92,18.78,18.81,429200.0,15.5271,15.5271,15.4122,15.4368,429200.0
2012-02-28 14:00:00,18.8,18.82,18.78,18.79,206000.0,15.4286,15.4451,15.4122,15.4204,206000.0
2012-02-28 14:30:00,18.78,18.85,18.78,18.83,203200.0,15.4122,15.4697,15.4122,15.4533,203200.0
2012-02-28 15:00:00,18.83,18.86,18.81,18.86,208800.0,15.4533,15.4779,15.4368,15.4779,208800.0
2012-02-28 15:30:00,18.86,18.88,18.84,18.87,436000.0,15.4779,15.4943,15.4615,15.4861,436000.0
2012-02-29 09:30:00,18.94,19.02,18.93,18.99,470400.0,15.5435,15.6092,15.5353,15.5846,470400.0
2012-02-29 10:00:00,18.99,19.0,18.87,18.88,926400.0,15.5846,15.5928,15.4861,15.4943,926400.0
2012-02-29 10:30:00,18.88,18.88,18.64,18.74,847200.0,15.4943,15.4943,15.2973,15.3794,847200.0
2012-02-29 11:00:00,18.74,18.75,18.65,18.65,580800.0,15.3794,15.3876,15.3055,15.3055,580800.0
2012-02-29 11:30:00,18.65,18.83,18.64,18.8,541600.0,15.3055,15.4533,15.2973,15.4286,541600.0
2012-02-29 12:00:00,18.8,18.84,18.75,18.83,271600.0,15.4286,15.4615,15.3876,15.4533,271600.0
2012-02-29 12:30:00,18.83,18.83,18.77,18.79,160400.0,15.4533,15.4533,15.404,15.4204,160400.0
2012-02-29 13:00:00,18.79,18.82,18.76,18.77,109200.0,15.4204,15.4451,15.3958,15.404,109200.0
2012-02-29 13:30:00,18.77,18.8,18.75,18.79,1557600.0,15.404,15.4286,15.3876,15.4204,1557600.0
2012-02-29 14:00:00,18.79,18.82,18.75,18.76,504800.0,15.4204,15.4451,15.3876,15.3958,504800.0
2012-02-29 14:30:00,18.75,18.75,18.68,18.71,327600.0,15.3876,15.3876,15.3302,15.3548,327600.0
2012-02-29 15:00:00,18.71,18.71,18.65,18.68,350000.0,15.3548,15.3548,15.3055,15.3302,350000.0
2012-02-29 15:30:00,18.68,18.69,18.6,18.6,1593600.0,15.3302,15.3384,15.2645,15.2645,1593600.0
2012-03-01 09:30:00,18.67,18.82,18.66,18.8,815600.0,15.322,15.4451,15.3137,15.4286,815600.0
2012-03-01 10:00:00,18.8,18.82,18.7,18.78,721200.0,15.4286,15.4451,15.3466,15.4122,721200.0
2012-03-01 10:30:00,18.78,18.81,18.73,18.8,1550800.0,15.4122,15.4368,15.3712,15.4286,1550800.0
2012-03-01 11:00:00,18.8,18.82,18.72,18.77,762800.0,15.4286,15.4451,15.363,15.404,762800.0
2012-03-01 11:30:00,18.78,18.8,18.76,18.78,210800.0,15.4122,15.4286,15.3958,15.4122,210800.0
2012-03-01 12:00:00,18.78,18.85,18.77,18.83,198800.0,15.4122,15.4697,15.404,15.4533,198800.0
2012-03-01 12:30:00,18.84,18.87,18.83,18.86,244400.0,15.4615,15.4861,15.4533,15.4779,244400.0
2012-03-01 13:00:00,18.86,18.9,18.84,18.9,337600.0,15.4779,15.5107,15.4615,15.5107,337600.0
2012-03-01 13:30:00,18.9,18.92,18.86,18.87,160000.0,15.5107,15.5271,15.4779,15.4861,160000.0
2012-03-01 14:00:00,18.86,18.88,18.84,18.85,176400.0,15.4779,15.4943,15.4615,15.4697,176400.0
2012-03-01 14:30:00,18.85,18.86,18.81,18.84,136800.0,15.4697,15.4779,15.4368,15.4615,136800.0
2012-03-01 15:00:00,18.84,18.84,18.71,18.77,609600.0,15.4615,15.4615,15.3548,15.404,609600.0
2012-03-01 15:30:00,18.76,18.77,18.7,18.71,655600.0,15.3958,15.404,15.3466,15.3548,655600.0
2012-03-02 09:30:00,18.71,18.74,18.62,18.65,612000.0,15.3548,15.3794,15.2809,15.3055,612000.0
2012-03-02 10:00:00,18.65,18.73,18.63,18.71,469200.0,15.3055,15.3712,15.2891,15.3548,469200.0
2012-03-02 10:30:00,18.72,18.73,18.67,18.67,575200.0,15.363,15.3712,15.322,15.322,575200.0
2012-03-02 11:00:00,18.67,18.68,18.63,18.64,292000.0,15.322,15.3302,15.2891,15.2973,292000.0
2012-03-02 11:30:00,18.64,18.64,18.5,18.52,630400.0,15.2973,15.2973,15.1824,15.1989,630400.0
2012-03-02 12:00:00,18.52,18.53,18.42,18.44,468400.0,15.1989,15.2071,15.1168,15.1332,468400.0
2012-03-02 12:30:00,18.43,18.49,18.43,18.45,343600.0,15.125,15.1742,15.125,15.1414,343600.0
2012-03-02 13:00:00,18.45,18.46,18.32,18.38,623200.0,15.1414,15.1496,15.0347,15.084,623200.0
2012-03-02 13:30:00,18.37,18.43,18.37,18.43,306800.0,15.0758,15.125,15.0758,15.125,306800.0
2012-03-02 14:00:00,18.43,18.44,18.4,18.42,318800.0,15.125,15.1332,15.1004,15.1168,318800.0
2012-03-02 14:30:00,18.42,18.46,18.4,18.46,358000.0,15.1168,15.1496,15.1004,15.1496,358000.0
2012-03-02 15:00:00,18.46,18.47,18.41,18.44,549600.0,15.1496,15.1578,15.1086,15.1332,549600.0
2012-03-02 15:30:00,18.44,18.48,18.39,18.42,1146800.0,15.1332,15.166,15.0922,15.1168,1146800.0
2012-03-05 09:30:00,18.33,18.37,18.31,18.36,632400.0,15.0429,15.0758,15.0265,15.0675,632400.0
2012-03-05 10:00:00,18.37,18.4,18.24,18.27,744800.0,15.0758,15.1004,14.9691,14.9937,744800.0
2012-03-05 10:30:00,18.26,18.37,18.24,18.36,464400.0,14.9855,15.0758,14.9691,15.0675,464400.0
2012-03-05 11:00:00,18.37,18.41,18.29,18.38,450000.0,15.0758,15.1086,15.0101,15.084,450000.0
2012-03-05 11:30:00,18.37,18.41,18.32,18.37,512800.0,15.0758,15.1086,15.0347,15.0758,512800.0
2012-03-05 12:00:00,18.37,18.41,18.36,18.38,224800.0,15.0758,15.1086,15.0675,15.084,224800.0
2012-03-05 12:30:00,18.38,18.39,18.35,18.36,320800.0,15.084,15.0922,15.0593,15.0675,320800.0
2012-03-05 13:00:00,18.36,18.41,18.35,18.41,184000.0,15.0675,15.1086,15.0593,15.1086,184000.0
2012-03-05 13:30:00,18.41,18.41,18.37,18.39,192400.0,15.1086,15.1086,15.0758,15.0922,192400.0
2012-03-05 14:00:00,18.39,18.42,18.38,18.41,130000.0,15.0922,15.1168,15.084,15.1086,130000.0
2012-03-05 14:30:00,18.41,18.46,18.38,18.45,256400.0,15.1086,15.1496,15.084,15.1414,256400.0
2012-03-05 15:00:00,18.46,18.47,18.45,18.46,190400.0,15.1496,15.1578,15.1414,15.1496,190400.0
2012-03-05 15:30:00,18.46,18.47,18.43,18.44,892000.0,15.1496,15.1578,15.125,15.1332,892000.0
2012-03-06 09:30:00,18.24,18.29,18.21,18.22,1106400.0,14.9691,15.0101,14.9444,14.9527,1106400.0
2012-03-06 10:00:00,18.21,18.25,18.12,18.17,1504400.0,14.9444,14.9773,14.8706,14.9116,1504400.0
2012-03-06 10:30:00,18.17,18.21,18.13,18.15,396800.0,14.9116,14.9444,14.8788,14.8952,396800.0
2012-03-06 11:00:00,18.15,18.2,18.15,18.19,399200.0,14.8952,14.9362,14.8952,14.928,399200.0
2012-03-06 11:30:00,18.18,18.19,18.11,18.13,268000.0,14.9198,14.928,14.8624,14.8788,268000.0
2012-03-06 12:00:00,18.12,18.14,18.08,18.09,397600.0,14.8706,14.887,14.8378,14.846,397600.0
2012-03-06 12:30:00,18.09,18.13,18.09,18.11,206400.0,14.846,14.8788,14.846,14.8624,206400.0
2012-03-06 13:00:00,18.11,18.13,18.09,18.1,277600.0,14.8624,14.8788,14.846,14.8542,277600.0
2012-03-06 13:30:00,18.1,18.13,18.09,18.1,260400.0,14.8542,14.8788,14.846,14.8542,260400.0
2012-03-06 14:00:00,18.1,18.11,18.07,18.07,230400.0,14.8542,14.8624,14.8296,14.8296,230400.0
2012-03-06 14:30:00,18.07,18.08,18.04,18.05,338800.0,14.8296,14.8378,14.8049,14.8131,338800.0
2012-03-06 15:00:00,18.06,18.1,18.06,18.08,316800.0,14.8213,14.8542,14.8213,14.8378,316800.0
2012-03-06 15:30:00,18.08,18.11,18.06,18.1,806800.0,14.8378,14.8624,14.8213,14.8542,806800.0
2012-03-07 09:30:00,18.16,18.17,18.11,18.15,820800.0,14.9034,14.9116,14.8624,14.8952,820800.0
2012-03-07 10:00:00,18.15,18.16,18.1,18.13,309200.0,14.8952,14.9034,14.8542,14.8788,309200.0
2012-03-07 10:30:00,18.14,18.16,18.11,18.16,242400.0,14.887,14.9034,14.8624,14.9034,242400.0
2012-03-07 11:00:00,18.16,18.23,18.16,18.23,285600.0,14.9034,14.9609,14.9034,14.9609,285600.0
2012-03-07 11:30:00,18.23,18.24,18.21,18.22,182000.0,14.9609,14.9691,14.9444,14.9527,182000.0
2012-03-07 12:00:00,18.23,18.25,18.2,18.22,178000.0,14.9609,14.9773,14.9362,14.9527,178000.0
2012-03-07 12:30:00,18.22,18.24,18.2,18.23,108800.0,14.9527,14.9691,14.9362,14.9609,108800.0
2012-03-07 13:00:00,18.23,18.23,18.2,18.22,106000.0,14.9609,14.9609,14.9362,14.9527,106000.0
2012-03-07 13:30:00,18.21,18.22,18.2,18.22,98000.0,14.9444,14.9527,14.9362,14.9527,98000.0
2012-03-07 14:00:00,18.22,18.25,18.22,18.24,156800.0,14.9527,14.9773,14.9527,14.9691,156800.0
2012-03-07 14:30:00,18.24,18.24,18.19,18.24,422000.0,14.9691,14.9691,14.928,14.9691,422000.0
2012-03-07 15:00:00,18.24,18.25,18.21,18.25,588800.0,14.9691,14.9773,14.9444,14.9773,588800.0
2012-03-07 15:30:00,18.25,18.27,18.24,18.25,385600.0,14.9773,14.9937,14.9691,14.9773,385600.0
2012-03-08 09:30:00,18.37,18.4,18.3,18.31,341200.0,15.0758,15.1004,15.0183,15.0265,341200.0
2012-03-08 10:00:00,18.31,18.31,18.2,18.22,310800.0,15.0265,15.0265,14.9362,14.9527,310800.0
2012-03-08 10:30:00,18.23,18.31,18.23,18.3,365600.0,14.9609,15.0265,14.9609,15.0183,365600.0
2012-03-08 11:00:00,18.3,18.4,18.3,18.37,319600.0,15.0183,15.1004,15.0183,15.0758,319600.0
2012-03-08 11:30:00,18.36,18.38,18.35,18.38,118400.0,15.0675,15.084,15.0593,15.084,118400.0
2012-03-08 12:00:00,18.38,18.42,18.38,18.39,171600.0,15.084,15.1168,15.084,15.0922,171600.0
2012-03-08 12:30:00,18.39,18.42,18.38,18.4,125600.0,15.0922,15.1168,15.084,15.1004,125600.0
2012-03-08 13:00:00,18.4,18.43,18.38,18.42,138400.0,15.1004,15.125,15.084,15.1168,138400.0
2012-03-08 13:30:00,18.42,18.45,18.42,18.43,152800.0,15.1168,15.1414,15.1168,15.125,152800.0
2012-03-08 14:00:00,18.43,18.45,18.42,18.43,128400.0,15.125,15.1414,15.1168,15.125,128400.0
2012-03-08 14:30:00,18.43,18.49,18.41,18.49,357600.0,15.125,15.1742,15.1086,15.1742,357600.0
2012-03-08 15:00:00,18.49,18.5,18.47,18.49,280000.0,15.1742,15.1824,15.1578,15.1742,280000.0
2012-03-08 15:30:00,18.49,18.5,18.46,18.47,592000.0,15.1742,15.1824,15.1496,15.1578,592000.0
2012-03-09 09:30:00,18.48,18.57,18.45,18.52,320000.0,15.166,15.2399,15.1414,15.1989,320000.0
2012-03-09 10:00:00,18.5,18.75,18.5,18.73,793200.0,15.1824,15.3876,15.1824,15.3712,793200.0
2012-03-09 10:30:00,18.73,18.8,18.73,18.77,444800.0,15.3712,15.4286,15.3712,15.404,444800.0
2012-03-09 11:00:00,18.77,18.79,18.77,18.77,202000.0,15.404,15.4204,15.404,15.404,202000.0
2012-03-09 11:30:00,18.77,18.83,18.76,18.81,421600.0,15.404,15.4533,15.3958,15.4368,421600.0
2012-03-09 12:00:00,18.82,18.83,18.8,18.82,351200.0,15.4451,15.4533,15.4286,15.4451,351200.0
2012-03-09 12:30:00,18.82,18.82,18.79,18.79,182000.0,15.4451,15.4451,15.4204,15.4204,182000.0
2012-03-09 13:00:00,18.79,18.8,18.74,18.75,231200.0,15.4204,15.4286,15.3794,15.3876,231200.0
2012-03-09 13:30:00,18.75,18.78,18.73,18.77,240400.0,15.3876,15.4122,15.3712,15.404,240400.0
2012-03-09 14:00:00,18.77,18.78,18.74,18.75,155200.0,15.404,15.4122,15.3794,15.3876,155200.0
2012-03-09 14:30:00,18.75,18.77,18.65,18.67,302800.0,15.3876,15.404,15.3055,15.322,302800.0
2012-03-09 15:00:00,18.67,18.71,18.66,18.71,429200.0,15.322,15.3548,15.3137,15.3548,429200.0
2012-03-09 15:30:00,18.71,18.71,18.67,18.71,466400.0,15.3548,15.3548,15.322,15.3548,466400.0
2012-03-12 09:30:00,18.72,18.79,18.68,18.74,875200.0,15.363,15.4204,15.3302,15.3794,875200.0
2012-03-12 10:00:00,18.74,18.74,18.67,18.69,760000.0,15.3794,15.3794,15.322,15.3384,760000.0
2012-03-12 10:30:00,18.68,18.7,18.63,18.67,216800.0,15.3302,15.3466,15.2891,15.322,216800.0
2012-03-12 11:00:00,18.68,18.68,18.61,18.63,237200.0,15.3302,15.3302,15.2727,15.2891,237200.0
2012-03-12 11:30:00,18.62,18.7,18.62,18.67,238400.0,15.2809,15.3466,15.2809,15.322,238400.0
2012-03-12 12:00:00,18.67,18.71,18.63,18.68,321200.0,15.322,15.3548,15.2891,15.3302,321200.0
2012-03-12 12:30:00,18.68,18.7,18.65,18.67,224400.0,15.3302,15.3466,15.3055,15.322,224400.0
2012-03-12 13:00:00,18.67,18.69,18.65,18.69,174800.0,15.322,15.3384,15.3055,15.3384,174800.0
2012-03-12 13:30:00,18.69,18.74,18.69,18.7,99600.0,15.3384,15.3794,15.3384,15.3466,99600.0
2012-03-12 14:00:00,18.7,18.73,18.69,18.72,120800.0,15.3466,15.3712,15.3384,15.363,120800.0
2012-03-12 14:30:00,18.72,18.72,18.7,18.72,105600.0,15.363,15.363,15.3466,15.363,105600.0
2012-03-12 15:00:00,18.72,18.72,18.7,18.72,119200.0,15.363,15.363,15.3466,15.363,119200.0
2012-03-12 15:30:00,18.72,18.72,18.67,18.7,358800.0,15.363,15.363,15.322,15.3466,358800.0
2012-03-13 09:30:00,18.84,18.86,18.81,18.82,247200.0,15.4615,15.4779,15.4368,15.4451,247200.0
2012-03-13 10:00:00,18.83,18.83,18.78,18.81,196000.0,15.4533,15.4533,15.4122,15.4368,196000.0
2012-03-13 10:30:00,18.81,18.86,18.81,18.84,262800.0,15.4368,15.4779,15.4368,15.4615,262800.0
2012-03-13 11:00:00,18.84,18.86,18.83,18.84,224800.0,15.4615,15.4779,15.4533,15.4615,224800.0
2012-03-13 11:30:00,18.84,18.92,18.84,18.86,392400.0,15.4615,15.5271,15.4615,15.4779,392400.0
2012-03-13 12:00:00,18.86,18.89,18.86,18.88,188800.0,15.4779,15.5025,15.4779,15.4943,188800.0
2012-03-13 12:30:00,18.88,18.9,18.86,18.9,164800.0,15.4943,15.5107,15.4779,15.5107,164800.0
2012-03-13 13:00:00,18.9,18.93,18.89,18.92,151200.0,15.5107,15.5353,15.5025,15.5271,151200.0
2012-03-13 13:30:00,18.92,18.92,18.88,18.89,94800.0,15.5271,15.5271,15.4943,15.5025,94800.0
2012-03-13 14:00:00,18.88,18.93,18.85,18.88,180400.0,15.4943,15.5353,15.4697,15.4943,180400.0
2012-03-13 14:30:00,18.88,18.91,18.86,18.89,296000.0,15.4943,15.5189,15.4779,15.5025,296000.0
2012-03-13 15:00:00,18.89,19.05,18.89,19.02,554000.0,15.5025,15.6338,15.5025,15.6092,554000.0
2012-03-13 15:30:00,19.02,19.1,19.02,19.1,1178800.0,15.6092,15.6748,15.6092,15.6748,1178800.0
2012-03-14 09:30:00,19.1,19.13,19.07,19.12,1472000.0,15.6748,15.6995,15.6502,15.6913,1472000.0
2012-03-14 10:00:00,19.11,19.14,19.07,19.07,366800.0,15.683,15.7077,15.6502,15.6502,366800.0
2012-03-14 10:30:00,19.07,19.08,18.99,19.0,386400.0,15.6502,15.6584,15.5846,15.5928,386400.0
2012-03-14 11:00:00,19.0,19.01,18.95,18.97,388800.0,15.5928,15.601,15.5517,15.5682,388800.0
2012-03-14 11:30:00,18.97,18.99,18.96,18.97,339600.0,15.5682,15.5846,15.5599,15.5682,339600.0
2012-03-14 12:00:00,18.97,18.99,18.95,18.97,261200.0,15.5682,15.5846,15.5517,15.5682,261200.0
2012-03-14 12:30:00,18.97,19.01,18.96,19.01,255200.0,15.5682,15.601,15.5599,15.601,255200.0
2012-03-14 13:00:00,19.0,19.03,18.99,19.02,141200.0,15.5928,15.6174,15.5846,15.6092,141200.0
2012-03-14 13:30:00,19.02,19.02,18.9,18.91,313600.0,15.6092,15.6092,15.5107,15.5189,313600.0
2012-03-14 14:00:00,18.91,18.96,18.87,18.91,305200.0,15.5189,15.5599,15.4861,15.5189,305200.0
2012-03-14 14:30:00,18.91,18.93,18.89,18.93,204000.0,15.5189,15.5353,15.5025,15.5353,204000.0
2012-03-14 15:00:00,18.93,18.94,18.89,18.94,210800.0,15.5353,15.5435,15.5025,15.5435,210800.0
2012-03-14 15:30:00,18.94,18.95,18.92,18.95,263600.0,15.5435,15.5517,15.5271,15.5517,263600.0
2012-03-15 09:30:00,18.93,18.96,18.86,18.94,716800.0,15.5353,15.5599,15.4779,15.5435,716800.0
2012-03-15 10:00:00,18.93,19.01,18.88,18.96,674800.0,15.5353,15.601,15.4943,15.5599,674800.0
2012-03-15 10:30:00,18.96,18.99,18.92,18.92,548800.0,15.5599,15.5846,15.5271,15.5271,548800.0
2012-03-15 11:00:00,18.92,18.96,18.88,18.95,414400.0,15.5271,15.5599,15.4943,15.5517,414400.0
2012-03-15 11:30:00,18.96,19.02,18.95,18.96,312000.0,15.5599,15.6092,15.5517,15.5599,312000.0
2012-03-15 12:00:00,18.96,19.05,18.96,19.03,286800.0,15.5599,15.6338,15.5599,15.6174,286800.0
2012-03-15 12:30:00,19.03,19.11,19.03,19.08,403200.0,15.6174,15.683,15.6174,15.6584,403200.0
2012-03-15 13:00:00,19.09,19.1,19.02,19.02,230800.0,15.6666,15.6748,15.6092,15.6092,230800.0
2012-03-15 13:30:00,19.02,19.05,19.02,19.04,125200.0,15.6092,15.6338,15.6092,15.6256,125200.0
2012-03-15 14:00:00,19.05,19.11,19.02,19.1,203600.0,15.6338,15.683,15.6092,15.6748,203600.0
2012-03-15 14:30:00,19.1,19.1,19.05,19.1,304000.0,15.6748,15.6748,15.6338,15.6748,304000.0
2012-03-15 15:00:00,19.1,19.11,19.08,19.1,541600.0,15.6748,15.683,15.6584,15.6748,541600.0
2012-03-15 15:30:00,19.11,19.12,19.1,19.11,576400.0,15.683,15.6913,15.6748,15.683,576400.0
2012-03-16 09:30:00,19.13,19.14,19.04,19.06,475600.0,15.6995,15.7077,15.6256,15.642,475600.0
2012-03-16 10:00:00,19.06,19.1,19.0,19.06,382800.0,15.642,15.6748,15.5928,15.642,382800.0
2012-03-16 10:30:00,19.06,19.13,19.04,19.12,784800.0,15.642,15.6995,15.6256,15.6913,784800.0
2012-03-16 11:00:00,19.12,19.13,19.08,19.08,464000.0,15.6913,15.6995,15.6584,15.6584,464000.0
2012-03-16 11:30:00,19.08,19.11,19.07,19.11,372800.0,15.6584,15.683,15.6502,15.683,372800.0
2012-03-16 12:00:00,19.11,19.11,19.1,19.11,142400.0,15.683,15.683,15.6748,15.683,142400.0
2012-03-16 12:30:00,19.11,19.12,19.09,19.1,154400.0,15.683,15.6913,15.6666,15.6748,154400.0
2012-03-16 13:00:00,19.09,19.1,19.09,19.09,54000.0,15.6666,15.6748,15.6666,15.6666,54000.0
2012-03-16 13:30:00,19.09,19.09,19.06,19.09,88000.0,15.6666,15.6666,15.642,15.6666,88000.0
2012-03-16 14:00:00,19.09,19.09,19.08,19.09,68800.0,15.6666,15.6666,15.6584,15.6666,68800.0
2012-03-16 14:30:00,19.09,19.09,19.08,19.08,52400.0,15.6666,15.6666,15.6584,15.6584,52400.0
2012-03-16 15:00:00,19.08,19.08,19.03,19.06,351200.0,15.6584,15.6584,15.6174,15.642,351200.0
2012-03-16 15:30:00,19.06,19.08,19.05,19.06,558800.0,15.642,15.6584,15.6338,15.642,558800.0
2012-03-19 09:30:00,19.06,19.21,19.0,19.2,1824400.0,15.642,15.7651,15.5928,15.7569,1824400.0
2012-03-19 10:00:00,19.2,19.21,19.06,19.11,592000.0,15.7569,15.7651,15.642,15.683,592000.0
2012-03-19 10:30:00,19.11,19.21,19.11,19.18,1025600.0,15.683,15.7651,15.683,15.7405,1025600.0
2012-03-19 11:00:00,19.18,19.19,19.15,19.18,406400.0,15.7405,15.7487,15.7159,15.7405,406400.0
2012-03-19 11:30:00,19.18,19.25,19.18,19.24,420400.0,15.7405,15.7979,15.7405,15.7897,420400.0
2012-03-19 12:00:00,19.24,19.26,19.24,19.25,252800.0,15.7897,15.8062,15.7897,15.7979,252800.0
2012-03-19 12:30:00,19.25,19.31,19.25,19.3,376800.0,15.7979,15.8472,15.7979,15.839,376800.0
2012-03-19 13:00:00,19.3,19.34,19.29,19.33,232400.0,15.839,15.8718,15.8308,15.8636,232400.0
2012-03-19 13:30:00,19.33,19.37,19.32,19.36,336800.0,15.8636,15.8964,15.8554,15.8882,336800.0
2012-03-19 14:00:00,19.36,19.37,19.35,19.36,206000.0,15.8882,15.8964,15.88,15.8882,206000.0
2012-03-19 14:30:00,19.36,19.36,19.32,19.33,462800.0,15.8882,15.8882,15.8554,15.8636,462800.0
2012-03-19 15:00:00,19.33,19.34,19.27,19.27,236800.0,15.8636,15.8718,15.8144,15.8144,236800.0
2012-03-19 15:30:00,19.27,19.29,19.2,19.22,807600.0,15.8144,15.8308,15.7569,15.7733,807600.0
2012-03-20 09:30:00,19.11,19.11,19.0,19.04,711600.0,15.683,15.683,15.5928,15.6256,711600.0
2012-03-20 10:00:00,19.04,19.09,19.0,19.03,456000.0,15.6256,15.6666,15.5928,15.6174,456000.0
2012-03-20 10:30:00,19.03,19.09,19.02,19.08,380000.0,15.6174,15.6666,15.6092,15.6584,380000.0
2012-03-20 11:00:00,19.07,19.1,19.06,19.07,368800.0,15.6502,15.6748,15.642,15.6502,368800.0
2012-03-20 11:30:00,19.07,19.08,18.97,18.99,511600.0,15.6502,15.6584,15.5682,15.5846,511600.0
2012-03-20 12:00:00,18.99,19.05,18.97,18.97,484800.0,15.5846,15.6338,15.5682,15.5682,484800.0
2012-03-20 12:30:00,18.98,19.01,18.97,19.0,298400.0,15.5764,15.601,15.5682,15.5928,298400.0
2012-03-20 13:00:00,19.0,19.09,18.99,19.05,334400.0,15.5928,15.6666,15.5846,15.6338,334400.0
2012-03-20 13:30:00,19.05,19.06,19.03,19.06,89600.0,15.6338,15.642,15.6174,15.642,89600.0
2012-03-20 14:00:00,19.06,19.13,19.05,19.11,271200.0,15.642,15.6995,15.6338,15.683,271200.0
2012-03-20 14:30:00,19.11,19.11,19.08,19.1,109200.0,15.683,15.683,15.6584,15.6748,109200.0
2012-03-20 15:00:00,19.1,19.13,19.1,19.1,220800.0,15.6748,15.6995,15.6748,15.6748,220800.0
2012-03-20 15:30:00,19.1,19.12,19.04,19.06,847600.0,15.6748,15.6913,15.6256,15.642,847600.0
2012-03-21 09:30:00,19.1,19.13,19.04,19.07,397200.0,15.6748,15.6995,15.6256,15.6502,397200.0
2012-03-21 10:00:00,19.07,19.08,18.98,19.02,465600.0,15.6502,15.6584,15.5764,15.6092,465600.0
2012-03-21 10:30:00,19.03,19.09,19.01,19.02,285200.0,15.6174,15.6666,15.601,15.6092,285200.0
2012-03-21 11:00:00,19.01,19.09,18.99,19.09,571600.0,15.601,15.6666,15.5846,15.6666,571600.0
2012-03-21 11:30:00,19.09,19.15,19.09,19.11,315600.0,15.6666,15.7159,15.6666,15.683,315600.0
2012-03-21 12:00:00,19.11,19.17,19.11,19.16,222400.0,15.683,15.7323,15.683,15.7241,222400.0
2012-03-21 12:30:00,19.16,19.16,19.14,19.15,211200.0,15.7241,15.7241,15.7077,15.7159,211200.0
2012-03-21 13:00:00,19.15,19.15,19.07,19.11,392800.0,15.7159,15.7159,15.6502,15.683,392800.0
2012-03-21 13:30:00,19.11,19.12,19.07,19.11,280000.0,15.683,15.6913,15.6502,15.683,280000.0
2012-03-21 14:00:00,19.11,19.13,19.09,19.1,220400.0,15.683,15.6995,15.6666,15.6748,220400.0
2012-03-21 14:30:00,19.1,19.14,19.08,19.09,240800.0,15.6748,15.7077,15.6584,15.6666,240800.0
2012-03-21 15:00:00,19.1,19.14,19.09,19.11,202000.0,15.6748,15.7077,15.6666,15.683,202000.0
2012-03-21 15:30:00,19.11,19.11,19.04,19.04,334000.0,15.683,15.683,15.6256,15.6256,334000.0
2012-03-22 09:30:00,18.88,18.93,18.83,18.9,967600.0,15.4943,15.5353,15.4533,15.5107,967600.0
2012-03-22 10:00:00,18.9,18.93,18.84,18.86,537600.0,15.5107,15.5353,15.4615,15.4779,537600.0
2012-03-22 10:30:00,18.86,18.86,18.77,18.78,647600.0,15.4779,15.4779,15.404,15.4122,647600.0
2012-03-22 11:00:00,18.78,18.81,18.75,18.81,408800.0,15.4122,15.4368,15.3876,15.4368,408800.0
2012-03-22 11:30:00,18.81,18.83,18.76,18.82,239600.0,15.4368,15.4533,15.3958,15.4451,239600.0
2012-03-22 12:00:00,18.83,18.87,18.83,18.85,290400.0,15.4533,15.4861,15.4533,15.4697,290400.0
2012-03-22 12:30:00,18.85,18.88,18.83,18.88,154000.0,15.4697,15.4943,15.4533,15.4943,154000.0
2012-03-22 13:00:00,18.88,18.88,18.82,18.84,158800.0,15.4943,15.4943,15.4451,15.4615,158800.0
2012-03-22 13:30:00,18.84,18.86,18.83,18.85,118400.0,15.4615,15.4779,15.4533,15.4697,118400.0
2012-03-22 14:00:00,18.84,18.85,18.82,18.85,244800.0,15.4615,15.4697,15.4451,15.4697,244800.0
2012-03-22 14:30:00,18.85,18.86,18.83,18.84,274000.0,15.4697,15.4779,15.4533,15.4615,274000.0
2012-03-22 15:00:00,18.84,18.84,18.77,18.83,373600.0,15.4615,15.4615,15.404,15.4533,373600.0
2012-03-22 15:30:00,18.83,18.9,18.82,18.88,1046800.0,15.4533,15.5107,15.4451,15.4943,1046800.0
2012-03-23 09:30:00,18.87,18.93,18.82,18.84,247200.0,15.4861,15.5353,15.4451,15.4615,247200.0
2012-03-23 10:00:00,18.83,18.83,18.73,18.77,560000.0,15.4533,15.4533,15.3712,15.404,560000.0
2012-03-23 10:30:00,18.76,18.87,18.76,18.86,212400.0,15.3958,15.4861,15.3958,15.4779,212400.0
2012-03-23 11:00:00,18.86,18.88,18.84,18.88,324400.0,15.4779,15.4943,15.4615,15.4943,324400.0
2012-03-23 11:30:00,18.88,18.92,18.88,18.92,355200.0,15.4943,15.5271,15.4943,15.5271,355200.0
2012-03-23 12:00:00,18.92,18.92,18.89,18.9,224800.0,15.5271,15.5271,15.5025,15.5107,224800.0
2012-03-23 12:30:00,18.9,18.95,18.88,18.93,238000.0,15.5107,15.5517,15.4943,15.5353,238000.0
2012-03-23 13:00:00,18.93,18.99,18.93,18.98,307600.0,15.5353,15.5846,15.5353,15.5764,307600.0
2012-03-23 13:30:00,18.99,19.01,18.97,18.98,380800.0,15.5846,15.601,15.5682,15.5764,380800.0
2012-03-23 14:00:00,18.98,19.04,18.98,19.04,252800.0,15.5764,15.6256,15.5764,15.6256,252800.0
2012-03-23 14:30:00,19.04,19.07,19.02,19.05,435200.0,15.6256,15.6502,15.6092,15.6338,435200.0
2012-03-23 15:00:00,19.05,19.06,19.01,19.04,225600.0,15.6338,15.642,15.601,15.6256,225600.0
2012-03-23 15:30:00,19.04,19.07,19.02,19.05,758400.0,15.6256,15.6502,15.6092,15.6338,758400.0
2012-03-26 09:30:00,19.21,19.28,19.2,19.26,909200.0,15.8107,15.8683,15.8024,15.8518,909200.0
2012-03-26 10:00:00,19.26,19.39,19.22,19.36,1092800.0,15.8518,15.9588,15.8189,15.9341,1092800.0
2012-03-26 10:30:00,19.36,19.38,19.35,19.36,271200.0,15.9341,15.9506,15.9259,15.9341,271200.0
2012-03-26 11:00:00,19.36,19.39,19.34,19.38,713200.0,15.9341,15.9588,15.9177,15.9506,713200.0
2012-03-26 11:30:00,19.38,19.39,19.37,19.37,317600.0,15.9506,15.9588,15.9423,15.9423,317600.0
2012-03-26 12:00:00,19.37,19.38,19.35,19.35,131600.0,15.9423,15.9506,15.9259,15.9259,131600.0
2012-03-26 12:30:00,19.35,19.35,19.31,19.33,290000.0,15.9259,15.9259,15.893,15.9094,290000.0
2012-03-26 13:00:00,19.33,19.35,19.31,19.34,144000.0,15.9094,15.9259,15.893,15.9177,144000.0
2012-03-26 13:30:00,19.34,19.38,19.34,19.37,177200.0,15.9177,15.9506,15.9177,15.9423,177200.0
2012-03-26 14:00:00,19.37,19.4,19.37,19.39,216400.0,15.9423,15.967,15.9423,15.9588,216400.0
2012-03-26 14:30:00,19.39,19.4,19.36,19.4,453600.0,15.9588,15.967,15.9341,15.967,453600.0
2012-03-26 15:00:00,19.4,19.41,19.39,19.39,601600.0,15.967,15.9753,15.9588,15.9588,601600.0
2012-03-26 15:30:00,19.39,19.4,19.35,19.4,1794000.0,15.9588,15.967,15.9259,15.967,1794000.0
2012-03-27 09:30:00,19.43,19.46,19.4,19.44,742000.0,15.9917,16.0164,15.967,16.0,742000.0
2012-03-27 10:00:00,19.44,19.45,19.38,19.4,677600.0,16.0,16.0082,15.9506,15.967,677600.0
2012-03-27 10:30:00,19.41,19.42,19.35,19.36,451200.0,15.9753,15.9835,15.9259,15.9341,451200.0
2012-03-27 11:00:00,19.36,19.39,19.36,19.38,266000.0,15.9341,15.9588,15.9341,15.9506,266000.0
2012-03-27 11:30:00,19.38,19.39,19.35,19.38,222400.0,15.9506,15.9588,15.9259,15.9506,222400.0
2012-03-27 12:00:00,19.38,19.39,19.36,19.36,204800.0,15.9506,15.9588,15.9341,15.9341,204800.0
2012-03-27 12:30:00,19.36,19.36,19.34,19.36,294400.0,15.9341,15.9341,15.9177,15.9341,294400.0
2012-03-27 13:00:00,19.36,19.38,19.34,19.36,208800.0,15.9341,15.9506,15.9177,15.9341,208800.0
2012-03-27 13:30:00,19.36,19.38,19.35,19.38,230800.0,15.9341,15.9506,15.9259,15.9506,230800.0
2012-03-27 14:00:00,19.38,19.4,19.36,19.4,350400.0,15.9506,15.967,15.9341,15.967,350400.0
2012-03-27 14:30:00,19.39,19.39,19.36,19.37,216400.0,15.9588,15.9588,15.9341,15.9423,216400.0
2012-03-27 15:00:00,19.37,19.38,19.33,19.34,429200.0,15.9423,15.9506,15.9094,15.9177,429200.0
2012-03-27 15:30:00,19.33,19.34,19.27,19.27,1356000.0,15.9094,15.9177,15.86,15.86,1356000.0
2012-03-28 09:30:00,19.25,19.31,19.19,19.26,613600.0,15.8436,15.893,15.7942,15.8518,613600.0
2012-03-28 10:00:00,19.26,19.31,19.22,19.25,515600.0,15.8518,15.893,15.8189,15.8436,515600.0
2012-03-28 10:30:00,19.25,19.25,19.12,19.16,716400.0,15.8436,15.8436,15.7366,15.7695,716400.0
2012-03-28 11:00:00,19.17,19.19,19.13,19.15,265600.0,15.7777,15.7942,15.7448,15.7613,265600.0
2012-03-28 11:30:00,19.16,19.16,19.02,19.07,1247200.0,15.7695,15.7695,15.6543,15.6954,1247200.0
2012-03-28 12:00:00,19.07,19.1,19.03,19.09,307200.0,15.6954,15.7201,15.6625,15.7119,307200.0
2012-03-28 12:30:00,19.09,19.1,19.05,19.07,324000.0,15.7119,15.7201,15.679,15.6954,324000.0
2012-03-28 13:00:00,19.07,19.08,19.03,19.06,174400.0,15.6954,15.7037,15.6625,15.6872,174400.0
2012-03-28 13:30:00,19.06,19.08,19.04,19.07,153600.0,15.6872,15.7037,15.6707,15.6954,153600.0
2012-03-28 14:00:00,19.08,19.08,19.02,19.04,260000.0,15.7037,15.7037,15.6543,15.6707,260000.0
2012-03-28 14:30:00,19.04,19.12,19.04,19.12,224800.0,15.6707,15.7366,15.6707,15.7366,224800.0
2012-03-28 15:00:00,19.12,19.15,19.11,19.13,348000.0,15.7366,15.7613,15.7284,15.7448,348000.0
2012-03-28 15:30:00,19.13,19.18,19.11,19.18,898000.0,15.7448,15.786,15.7284,15.786,898000.0
2012-03-29 09:30:00,19.06,19.11,18.98,19.03,516400.0,15.6872,15.7284,15.6214,15.6625,516400.0
2012-03-29 10:00:00,19.02,19.05,18.96,18.96,502800.0,15.6543,15.679,15.6049,15.6049,502800.0
2012-03-29 10:30:00,18.96,18.98,18.93,18.97,920000.0,15.6049,15.6214,15.5802,15.6131,920000.0
2012-03-29 11:00:00,18.97,18.99,18.93,18.93,349600.0,15.6131,15.6296,15.5802,15.5802,349600.0
2012-03-29 11:30:00,18.93,18.96,18.91,18.94,391600.0,15.5802,15.6049,15.5637,15.5884,391600.0
2012-03-29 12:00:00,18.93,18.95,18.93,18.93,262800.0,15.5802,15.5967,15.5802,15.5802,262800.0
2012-03-29 12:30:00,18.93,19.03,18.92,19.02,454400.0,15.5802,15.6625,15.572,15.6543,454400.0
2012-03-29 13:00:00,19.02,19.02,18.98,19.01,264000.0,15.6543,15.6543,15.6214,15.646,264000.0
2012-03-29 13:30:00,19.01,19.02,18.98,19.01,606800.0,15.646,15.6543,15.6214,15.646,606800.0
2012-03-29 14:00:00,19.0,19.08,19.0,19.07,346400.0,15.6378,15.7037,15.6378,15.6954,346400.0
2012-03-29 14:30:00,19.07,19.09,19.05,19.06,204400.0,15.6954,15.7119,15.679,15.6872,204400.0
2012-03-29 15:00:00,19.06,19.14,19.05,19.11,907600.0,15.6872,15.753,15.679,15.7284,907600.0
2012-03-29 15:30:00,19.11,19.17,19.11,19.13,827600.0,15.7284,15.7777,15.7284,15.7448,827600.0
2012-03-30 09:30:00,19.26,19.26,19.13,19.13,798800.0,15.8518,15.8518,15.7448,15.7448,798800.0
2012-03-30 10:00:00,19.13,19.15,19.06,19.08,824400.0,15.7448,15.7613,15.6872,15.7037,824400.0
2012-03-30 10:30:00,19.08,19.09,19.02,19.08,514000.0,15.7037,15.7119,15.6543,15.7037,514000.0
2012-03-30 11:00:00,19.09,19.18,19.08,19.17,526400.0,15.7119,15.786,15.7037,15.7777,526400.0
2012-03-30 11:30:00,19.18,19.22,19.16,19.18,381200.0,15.786,15.8189,15.7695,15.786,381200.0
2012-03-30 12:00:00,19.19,19.19,19.12,19.14,371200.0,15.7942,15.7942,15.7366,15.753,371200.0
2012-03-30 12:30:00,19.14,19.18,19.13,19.13,259200.0,15.753,15.786,15.7448,15.7448,259200.0
2012-03-30 13:00:00,19.13,19.17,19.13,19.16,229600.0,15.7448,15.7777,15.7448,15.7695,229600.0
2012-03-30 13:30:00,19.16,19.17,19.16,19.16,140000.0,15.7695,15.7777,15.7695,15.7695,140000.0
2012-03-30 14:00:00,19.17,19.19,19.17,19.17,252400.0,15.7777,15.7942,15.7777,15.7777,252400.0
2012-03-30 14:30:00,19.17,19.19,19.15,19.15,329200.0,15.7777,15.7942,15.7613,15.7613,329200.0
2012-03-30 15:00:00,19.15,19.16,19.12,19.13,436400.0,15.7613,15.7695,15.7366,15.7448,436400.0
2012-03-30 15:30:00,19.13,19.16,19.08,19.08,765200.0,15.7448,15.7695,15.7037,15.7037,765200.0
2012-04-02 09:30:00,19.02,19.04,18.97,19.01,724400.0,15.6543,15.6707,15.6131,15.646,724400.0
2012-04-02 10:00:00,19.01,19.18,19.01,19.15,1489200.0,15.646,15.786,15.646,15.7613,1489200.0
2012-04-02 10:30:00,19.15,19.16,19.11,19.15,361600.0,15.7613,15.7695,15.7284,15.7613,361600.0
2012-04-02 11:00:00,19.14,19.2,19.14,19.18,488400.0,15.753,15.8024,15.753,15.786,488400.0
2012-04-02 11:30:00,19.19,19.24,19.18,19.23,544000.0,15.7942,15.8353,15.786,15.8271,544000.0
2012-04-02 12:00:00,19.23,19.27,19.23,19.24,565200.0,15.8271,15.86,15.8271,15.8353,565200.0
2012-04-02 12:30:00,19.24,19.27,19.24,19.25,771600.0,15.8353,15.86,15.8353,15.8436,771600.0
2012-04-02 13:00:00,19.25,19.26,19.23,19.25,194800.0,15.8436,15.8518,15.8271,15.8436,194800.0
2012-04-02 13:30:00,19.25,19.27,19.24,19.27,175600.0,15.8436,15.86,15.8353,15.86,175600.0
2012-04-02 14:00:00,19.27,19.28,19.25,19.26,202400.0,15.86,15.8683,15.8436,15.8518,202400.0
2012-04-02 14:30:00,19.26,19.3,19.26,19.3,239600.0,15.8518,15.8847,15.8518,15.8847,239600.0
2012-04-02 15:00:00,19.3,19.31,19.28,19.3,522800.0,15.8847,15.893,15.8683,15.8847,522800.0
2012-04-02 15:30:00,19.3,19.31,19.25,19.31,916000.0,15.8847,15.893,15.8436,15.893,916000.0
2012-04-03 09:30:00,19.31,19.36,19.27,19.3,722000.0,15.893,15.9341,15.86,15.8847,722000.0
2012-04-03 10:00:00,19.3,19.33,19.25,19.31,1044000.0,15.8847,15.9094,15.8436,15.893,1044000.0
2012-04-03 10:30:00,19.31,19.35,19.31,19.33,489600.0,15.893,15.9259,15.893,15.9094,489600.0
2012-04-03 11:00:00,19.32,19.32,19.26,19.28,320800.0,15.9012,15.9012,15.8518,15.8683,320800.0
2012-04-03 11:30:00,19.27,19.29,19.24,19.29,234800.0,15.86,15.8765,15.8353,15.8765,234800.0
2012-04-03 12:00:00,19.28,19.3,19.23,19.3,338800.0,15.8683,15.8847,15.8271,15.8847,338800.0
2012-04-03 12:30:00,19.3,19.3,19.27,19.29,102400.0,15.8847,15.8847,15.86,15.8765,102400.0
2012-04-03 13:00:00,19.29,19.29,19.26,19.27,386400.0,15.8765,15.8765,15.8518,15.86,386400.0
2012-04-03 13:30:00,19.28,19.3,19.25,19.29,129600.0,15.8683,15.8847,15.8436,15.8765,129600.0
2012-04-03 14:00:00,19.29,19.29,19.14,19.15,812400.0,15.8765,15.8765,15.753,15.7613,812400.0
2012-04-03 14:30:00,19.14,19.17,19.12,19.14,632400.0,15.753,15.7777,15.7366,15.753,632400.0
2012-04-03 15:00:00,19.14,19.21,19.13,19.14,751200.0,15.753,15.8107,15.7448,15.753,751200.0
2012-04-03 15:30:00,19.13,19.22,19.11,19.2,881200.0,15.7448,15.8189,15.7284,15.8024,881200.0
2012-04-04 09:30:00,19.01,19.01,18.93,19.0,463200.0,15.646,15.646,15.5802,15.6378,463200.0
2012-04-04 10:00:00,19.0,19.0,18.87,18.9,820400.0,15.6378,15.6378,15.5308,15.5555,820400.0
2012-04-04 10:30:00,18.9,18.91,18.8,18.81,757200.0,15.5555,15.5637,15.4732,15.4814,757200.0
2012-04-04 11:00:00,18.8,18.87,18.8,18.83,567200.0,15.4732,15.5308,15.4732,15.4979,567200.0
2012-04-04 11:30:00,18.83,18.88,18.83,18.86,303200.0,15.4979,15.5391,15.4979,15.5226,303200.0
2012-04-04 12:00:00,18.86,18.87,18.84,18.86,320400.0,15.5226,15.5308,15.5061,15.5226,320400.0
2012-04-04 12:30:00,18.86,18.86,18.82,18.84,511600.0,15.5226,15.5226,15.4897,15.5061,511600.0
2012-04-04 13:00:00,18.84,18.84,18.8,18.8,354400.0,15.5061,15.5061,15.4732,15.4732,354400.0
2012-04-04 13:30:00,18.8,18.85,18.79,18.85,256800.0,15.4732,15.5144,15.465,15.5144,256800.0
2012-04-04 14:00:00,18.85,18.85,18.8,18.82,606800.0,15.5144,15.5144,15.4732,15.4897,606800.0
2012-04-04 14:30:00,18.82,18.87,18.81,18.86,308800.0,15.4897,15.5308,15.4814,15.5226,308800.0
2012-04-04 15:00:00,18.86,18.89,18.85,18.88,358800.0,15.5226,15.5473,15.5144,15.5391,358800.0
2012-04-04 15:30:00,18.88,18.91,18.88,18.91,938000.0,15.5391,15.5637,15.5391,15.5637,938000.0
2012-04-05 09:30:00,18.83,18.88,18.8,18.83,372800.0,15.4979,15.5391,15.4732,15.4979,372800.0
2012-04-05 10:00:00,18.84,18.89,18.81,18.85,506400.0,15.5061,15.5473,15.4814,15.5144,506400.0
2012-04-05 10:30:00,18.85,18.91,18.83,18.91,279200.0,15.5144,15.5637,15.4979,15.5637,279200.0
2012-04-05 11:00:00,18.91,18.92,18.88,18.88,178400.0,15.5637,15.572,15.5391,15.5391,178400.0
2012-04-05 11:30:00,18.88,18.89,18.85,18.88,243200.0,15.5391,15.5473,15.5144,15.5391,243200.0
2012-04-05 12:00:00,18.89,18.9,18.87,18.9,211200.0,15.5473,15.5555,15.5308,15.5555,211200.0
2012-04-05 12:30:00,18.89,18.89,18.86,18.87,98400.0,15.5473,15.5473,15.5226,15.5308,98400.0
2012-04-05 13:00:00,18.87,18.89,18.86,18.86,281200.0,15.5308,15.5473,15.5226,15.5226,281200.0
2012-04-05 13:30:00,18.86,18.88,18.81,18.83,476000.0,15.5226,15.5391,15.4814,15.4979,476000.0
2012-04-05 14:00:00,18.83,18.85,18.82,18.84,134400.0,15.4979,15.5144,15.4897,15.5061,134400.0
2012-04-05 14:30:00,18.84,18.84,18.81,18.82,186400.0,15.5061,15.5061,15.4814,15.4897,186400.0
2012-04-05 15:00:00,18.82,18.83,18.79,18.83,271200.0,15.4897,15.4979,15.465,15.4979,271200.0
2012-04-05 15:30:00,18.83,18.87,18.82,18.83,893200.0,15.4979,15.5308,15.4897,15.4979,893200.0
2012-04-09 09:30:00,18.48,18.55,18.44,18.48,806800.0,15.2098,15.2674,15.1769,15.2098,806800.0
2012-04-09 10:00:00,18.49,18.55,18.46,18.52,539600.0,15.2181,15.2674,15.1934,15.2428,539600.0
2012-04-09 10:30:00,18.52,18.53,18.49,18.52,288000.0,15.2428,15.251,15.2181,15.2428,288000.0
2012-04-09 11:00:00,18.52,18.52,18.42,18.43,519200.0,15.2428,15.2428,15.1605,15.1687,519200.0
2012-04-09 11:30:00,18.43,18.47,18.43,18.47,225600.0,15.1687,15.2016,15.1687,15.2016,225600.0
2012-04-09 12:00:00,18.47,18.49,18.45,18.49,246800.0,15.2016,15.2181,15.1851,15.2181,246800.0
2012-04-09 12:30:00,18.49,18.54,18.48,18.5,357200.0,15.2181,15.2592,15.2098,15.2263,357200.0
2012-04-09 13:00:00,18.5,18.51,18.48,18.48,118800.0,15.2263,15.2345,15.2098,15.2098,118800.0
2012-04-09 13:30:00,18.48,18.54,18.48,18.54,130400.0,15.2098,15.2592,15.2098,15.2592,130400.0
2012-04-09 14:00:00,18.54,18.54,18.51,18.54,120800.0,15.2592,15.2592,15.2345,15.2592,120800.0
2012-04-09 14:30:00,18.53,18.6,18.53,18.58,374800.0,15.251,15.3086,15.251,15.2921,374800.0
2012-04-09 15:00:00,18.59,18.59,18.55,18.55,219200.0,15.3004,15.3004,15.2674,15.2674,219200.0
2012-04-09 15:30:00,18.54,18.55,18.51,18.53,870400.0,15.2592,15.2674,15.2345,15.251,870400.0
2012-04-10 09:30:00,18.47,18.48,18.4,18.42,640400.0,15.2016,15.2098,15.144,15.1605,640400.0
2012-04-10 10:00:00,18.41,18.42,18.29,18.33,862000.0,15.1522,15.1605,15.0535,15.0864,862000.0
2012-04-10 10:30:00,18.33,18.34,18.26,18.27,393600.0,15.0864,15.0946,15.0288,15.037,393600.0
2012-04-10 11:00:00,18.28,18.3,18.19,18.22,527600.0,15.0452,15.0617,14.9712,14.9958,527600.0
2012-04-10 11:30:00,18.22,18.23,18.12,18.17,631600.0,14.9958,15.0041,14.9135,14.9547,631600.0
2012-04-10 12:00:00,18.17,18.18,18.1,18.17,768800.0,14.9547,14.9629,14.8971,14.9547,768800.0
2012-04-10 12:30:00,18.17,18.18,18.13,18.16,378800.0,14.9547,14.9629,14.9218,14.9465,378800.0
2012-04-10 13:00:00,18.16,18.18,18.09,18.13,441200.0,14.9465,14.9629,14.8888,14.9218,441200.0
2012-04-10 13:30:00,18.13,18.16,18.1,18.13,360400.0,14.9218,14.9465,14.8971,14.9218,360400.0
2012-04-10 14:00:00,18.13,18.16,18.1,18.16,624000.0,14.9218,14.9465,14.8971,14.9465,624000.0
2012-04-10 14:30:00,18.16,18.16,18.09,18.12,522400.0,14.9465,14.9465,14.8888,14.9135,522400.0
2012-04-10 15:00:00,18.12,18.12,18.07,18.09,710800.0,14.9135,14.9135,14.8724,14.8888,710800.0
2012-04-10 15:30:00,18.09,18.12,18.08,18.1,1142800.0,14.8888,14.9135,14.8806,14.8971,1142800.0
2012-04-11 09:30:00,18.25,18.28,18.21,18.22,1554800.0,15.0205,15.0452,14.9876,14.9958,1554800.0
2012-04-11 10:00:00,18.23,18.33,18.23,18.3,584400.0,15.0041,15.0864,15.0041,15.0617,584400.0
2012-04-11 10:30:00,18.3,18.37,18.3,18.36,731200.0,15.0617,15.1193,15.0617,15.1111,731200.0
2012-04-11 11:00:00,18.36,18.36,18.29,18.3,412800.0,15.1111,15.1111,15.0535,15.0617,412800.0
2012-04-11 11:30:00,18.29,18.32,18.28,18.29,762800.0,15.0535,15.0781,15.0452,15.0535,762800.0
2012-04-11 12:00:00,18.29,18.3,18.28,18.3,186800.0,15.0535,15.0617,15.0452,15.0617,186800.0
2012-04-11 12:30:00,18.3,18.32,18.28,18.32,208800.0,15.0617,15.0781,15.0452,15.0781,208800.0
2012-04-11 13:00:00,18.32,18.34,18.29,18.31,278800.0,15.0781,15.0946,15.0535,15.0699,278800.0
2012-04-11 13:30:00,18.31,18.34,18.3,18.32,159600.0,15.0699,15.0946,15.0617,15.0781,159600.0
2012-04-11 14:00:00,18.32,18.32,18.28,18.3,182400.0,15.0781,15.0781,15.0452,15.0617,182400.0
2012-04-11 14:30:00,18.31,18.31,18.24,18.27,409200.0,15.0699,15.0699,15.0123,15.037,409200.0
2012-04-11 15:00:00,18.28,18.3,18.25,18.29,497200.0,15.0452,15.0617,15.0205,15.0535,497200.0
2012-04-11 15:30:00,18.29,18.36,18.29,18.35,722000.0,15.0535,15.1111,15.0535,15.1028,722000.0
2012-04-12 09:30:00,18.36,18.5,18.35,18.5,468400.0,15.1111,15.2263,15.1028,15.2263,468400.0
2012-04-12 10:00:00,18.5,18.52,18.44,18.47,485200.0,15.2263,15.2428,15.1769,15.2016,485200.0
2012-04-12 10:30:00,18.47,18.6,18.47,18.59,912400.0,15.2016,15.3086,15.2016,15.3004,912400.0
2012-04-12 11:00:00,18.59,18.65,18.59,18.63,616400.0,15.3004,15.3498,15.3004,15.3333,616400.0
2012-04-12 11:30:00,18.63,18.65,18.6,18.63,339600.0,15.3333,15.3498,15.3086,15.3333,339600.0
2012-04-12 12:00:00,18.64,18.65,18.61,18.63,209600.0,15.3415,15.3498,15.3168,15.3333,209600.0
2012-04-12 12:30:00,18.63,18.67,18.63,18.65,296000.0,15.3333,15.3662,15.3333,15.3498,296000.0
2012-04-12 13:00:00,18.65,18.68,18.65,18.65,228400.0,15.3498,15.3744,15.3498,15.3498,228400.0
2012-04-12 13:30:00,18.66,18.66,18.6,18.62,246400.0,15.358,15.358,15.3086,15.3251,246400.0
2012-04-12 14:00:00,18.62,18.65,18.61,18.64,185600.0,15.3251,15.3498,15.3168,15.3415,185600.0
2012-04-12 14:30:00,18.64,18.68,18.63,18.67,149600.0,15.3415,15.3744,15.3333,15.3662,149600.0
2012-04-12 15:00:00,18.67,18.67,18.64,18.65,116800.0,15.3662,15.3662,15.3415,15.3498,116800.0
2012-04-12 15:30:00,18.65,18.68,18.61,18.61,761200.0,15.3498,15.3744,15.3168,15.3168,761200.0
2012-04-13 09:30:00,18.56,18.57,18.46,18.47,446400.0,15.2757,15.2839,15.1934,15.2016,446400.0
2012-04-13 10:00:00,18.47,18.49,18.42,18.44,497200.0,15.2016,15.2181,15.1605,15.1769,497200.0
2012-04-13 10:30:00,18.43,18.43,18.37,18.41,412000.0,15.1687,15.1687,15.1193,15.1522,412000.0
2012-04-13 11:00:00,18.41,18.43,18.38,18.42,252000.0,15.1522,15.1687,15.1275,15.1605,252000.0
2012-04-13 11:30:00,18.41,18.46,18.4,18.43,232800.0,15.1522,15.1934,15.144,15.1687,232800.0
2012-04-13 12:00:00,18.43,18.43,18.39,18.4,108800.0,15.1687,15.1687,15.1358,15.144,108800.0
2012-04-13 12:30:00,18.41,18.43,18.41,18.41,82000.0,15.1522,15.1687,15.1522,15.1522,82000.0
2012-04-13 13:00:00,18.41,18.43,18.41,18.42,95200.0,15.1522,15.1687,15.1522,15.1605,95200.0
2012-04-13 13:30:00,18.42,18.47,18.42,18.43,122800.0,15.1605,15.2016,15.1605,15.1687,122800.0
2012-04-13 14:00:00,18.43,18.44,18.38,18.38,322800.0,15.1687,15.1769,15.1275,15.1275,322800.0
2012-04-13 14:30:00,18.38,18.41,18.38,18.39,206400.0,15.1275,15.1522,15.1275,15.1358,206400.0
2012-04-13 15:00:00,18.39,18.43,18.38,18.4,247200.0,15.1358,15.1687,15.1275,15.144,247200.0
2012-04-13 15:30:00,18.4,18.42,18.37,18.39,510000.0,15.144,15.1605,15.1193,15.1358,510000.0
2012-04-16 09:30:00,18.48,18.51,18.35,18.36,364400.0,15.2098,15.2345,15.1028,15.1111,364400.0
2012-04-16 10:00:00,18.35,18.36,18.25,18.32,847600.0,15.1028,15.1111,15.0205,15.0781,847600.0
2012-04-16 10:30:00,18.31,18.41,18.31,18.38,414800.0,15.0699,15.1522,15.0699,15.1275,414800.0
2012-04-16 11:00:00,18.38,18.41,18.36,18.4,285600.0,15.1275,15.1522,15.1111,15.144,285600.0
2012-04-16 11:30:00,18.4,18.4,18.35,18.37,229600.0,15.144,15.144,15.1028,15.1193,229600.0
2012-04-16 12:00:00,18.37,18.43,18.37,18.4,378800.0,15.1193,15.1687,15.1193,15.144,378800.0
2012-04-16 12:30:00,18.4,18.47,18.37,18.46,232800.0,15.144,15.2016,15.1193,15.1934,232800.0
2012-04-16 13:00:00,18.46,18.49,18.43,18.46,372000.0,15.1934,15.2181,15.1687,15.1934,372000.0
2012-04-16 13:30:00,18.45,18.56,18.44,18.55,444800.0,15.1851,15.2757,15.1769,15.2674,444800.0
2012-04-16 14:00:00,18.55,18.55,18.49,18.5,197200.0,15.2674,15.2674,15.2181,15.2263,197200.0
2012-04-16 14:30:00,18.5,18.55,18.5,18.51,597600.0,15.2263,15.2674,15.2263,15.2345,597600.0
2012-04-16 15:00:00,18.5,18.51,18.46,18.47,187200.0,15.2263,15.2345,15.1934,15.2016,187200.0
2012-04-16 15:30:00,18.46,18.48,18.41,18.44,565200.0,15.1934,15.2098,15.1522,15.1769,565200.0
2012-04-17 09:30:00,18.57,18.7,18.55,18.68,371600.0,15.2839,15.3909,15.2674,15.3744,371600.0
2012-04-17 10:00:00,18.68,18.73,18.62,18.71,306800.0,15.3744,15.4156,15.3251,15.3991,306800.0
2012-04-17 10:30:00,18.72,18.76,18.7,18.75,358800.0,15.4074,15.4403,15.3909,15.4321,358800.0
2012-04-17 11:00:00,18.76,18.81,18.76,18.77,336000.0,15.4403,15.4814,15.4403,15.4485,336000.0
2012-04-17 11:30:00,18.78,18.78,18.75,18.76,126800.0,15.4567,15.4567,15.4321,15.4403,126800.0
2012-04-17 12:00:00,18.77,18.8,18.77,18.8,296400.0,15.4485,15.4732,15.4485,15.4732,296400.0
2012-04-17 12:30:00,18.8,18.82,18.79,18.8,212800.0,15.4732,15.4897,15.465,15.4732,212800.0
2012-04-17 13:00:00,18.8,18.81,18.79,18.81,91600.0,15.4732,15.4814,15.465,15.4814,91600.0
2012-04-17 13:30:00,18.81,18.85,18.81,18.84,184000.0,15.4814,15.5144,15.4814,15.5061,184000.0
2012-04-17 14:00:00,18.85,18.87,18.85,18.87,112000.0,15.5144,15.5308,15.5144,15.5308,112000.0
2012-04-17 14:30:00,18.87,18.88,18.81,18.82,131600.0,15.5308,15.5391,15.4814,15.4897,131600.0
2012-04-17 15:00:00,18.83,18.86,18.81,18.86,283600.0,15.4979,15.5226,15.4814,15.5226,283600.0
2012-04-17 15:30:00,18.85,18.85,18.71,18.72,1197600.0,15.5144,15.5144,15.3991,15.4074,1197600.0
2012-04-18 09:30:00,18.59,18.65,18.53,18.64,640000.0,15.3004,15.3498,15.251,15.3415,640000.0
2012-04-18 10:00:00,18.65,18.65,18.56,18.56,510400.0,15.3498,15.3498,15.2757,15.2757,510400.0
2012-04-18 10:30:00,18.56,18.64,18.54,18.61,377200.0,15.2757,15.3415,15.2592,15.3168,377200.0
2012-04-18 11:00:00,18.61,18.62,18.5,18.53,861200.0,15.3168,15.3251,15.2263,15.251,861200.0
2012-04-18 11:30:00,18.54,18.57,18.5,18.56,360400.0,15.2592,15.2839,15.2263,15.2757,360400.0
2012-04-18 12:00:00,18.56,18.56,18.51,18.52,180000.0,15.2757,15.2757,15.2345,15.2428,180000.0
2012-04-18 12:30:00,18.51,18.54,18.5,18.54,373200.0,15.2345,15.2592,15.2263,15.2592,373200.0
2012-04-18 13:00:00,18.54,18.56,18.52,18.53,132800.0,15.2592,15.2757,15.2428,15.251,132800.0
2012-04-18 13:30:00,18.52,18.53,18.47,18.48,307200.0,15.2428,15.251,15.2016,15.2098,307200.0
2012-04-18 14:00:00,18.48,18.6,18.47,18.58,361200.0,15.2098,15.3086,15.2016,15.2921,361200.0
2012-04-18 14:30:00,18.58,18.6,18.58,18.59,193200.0,15.2921,15.3086,15.2921,15.3004,193200.0
2012-04-18 15:00:00,18.59,18.63,18.57,18.58,458400.0,15.3004,15.3333,15.2839,15.2921,458400.0
2012-04-18 15:30:00,18.57,18.59,18.55,18.56,1565200.0,15.2839,15.3004,15.2674,15.2757,1565200.0
2012-04-19 09:30:00,18.58,18.68,18.5,18.68,840800.0,15.2921,15.3744,15.2263,15.3744,840800.0
2012-04-19 10:00:00,18.68,18.68,18.41,18.54,1690800.0,15.3744,15.3744,15.1522,15.2592,1690800.0
2012-04-19 10:30:00,18.54,18.72,18.54,18.66,1207600.0,15.2592,15.4074,15.2592,15.358,1207600.0
2012-04-19 11:00:00,18.66,18.7,18.61,18.61,402000.0,15.358,15.3909,15.3168,15.3168,402000.0
2012-04-19 11:30:00,18.61,18.67,18.55,18.65,458800.0,15.3168,15.3662,15.2674,15.3498,458800.0
2012-04-19 12:00:00,18.64,18.64,18.5,18.51,656400.0,15.3415,15.3415,15.2263,15.2345,656400.0
2012-04-19 12:30:00,18.51,18.55,18.49,18.52,577200.0,15.2345,15.2674,15.2181,15.2428,577200.0
2012-04-19 13:00:00,18.51,18.54,18.44,18.48,788000.0,15.2345,15.2592,15.1769,15.2098,788000.0
2012-04-19 13:30:00,18.49,18.5,18.42,18.43,333600.0,15.2181,15.2263,15.1605,15.1687,333600.0
2012-04-19 14:00:00,18.43,18.46,18.38,18.39,600800.0,15.1687,15.1934,15.1275,15.1358,600800.0
2012-04-19 14:30:00,18.39,18.4,18.33,18.39,456800.0,15.1358,15.144,15.0864,15.1358,456800.0
2012-04-19 15:00:00,18.39,18.44,18.37,18.44,310400.0,15.1358,15.1769,15.1193,15.1769,310400.0
2012-04-19 15:30:00,18.43,18.49,18.43,18.45,974800.0,15.1687,15.2181,15.1687,15.1851,974800.0
2012-04-20 09:30:00,18.54,18.65,18.53,18.63,620400.0,15.2592,15.3498,15.251,15.3333,620400.0
2012-04-20 10:00:00,18.64,18.66,18.58,18.64,488800.0,15.3415,15.358,15.2921,15.3415,488800.0
2012-04-20 10:30:00,18.65,18.71,18.65,18.68,491600.0,15.3498,15.3991,15.3498,15.3744,491600.0
2012-04-20 11:00:00,18.68,18.69,18.65,18.68,178000.0,15.3744,15.3827,15.3498,15.3744,178000.0
2012-04-20 11:30:00,18.68,18.68,18.64,18.66,190400.0,15.3744,15.3744,15.3415,15.358,190400.0
2012-04-20 12:00:00,18.67,18.69,18.66,18.68,116000.0,15.3662,15.3827,15.358,15.3744,116000.0
2012-04-20 12:30:00,18.68,18.68,18.64,18.64,131200.0,15.3744,15.3744,15.3415,15.3415,131200.0
2012-04-20 13:00:00,18.63,18.65,18.6,18.61,148400.0,15.3333,15.3498,15.3086,15.3168,148400.0
2012-04-20 13:30:00,18.6,18.61,18.54,18.58,239200.0,15.3086,15.3168,15.2592,15.2921,239200.0
2012-04-20 14:00:00,18.58,18.59,18.53,18.59,208800.0,15.2921,15.3004,15.251,15.3004,208800.0
2012-04-20 14:30:00,18.59,18.6,18.55,18.57,220800.0,15.3004,15.3086,15.2674,15.2839,220800.0
2012-04-20 15:00:00,18.57,18.57,18.5,18.53,334000.0,15.2839,15.2839,15.2263,15.251,334000.0
2012-04-20 15:30:00,18.53,18.57,18.52,18.54,751200.0,15.251,15.2839,15.2428,15.2592,751200.0
2012-04-23 09:30:00,18.28,18.29,18.11,18.14,1047600.0,15.0452,15.0535,14.9053,14.93,1047600.0
2012-04-23 10:00:00,18.14,18.19,18.09,18.17,1610000.0,14.93,14.9712,14.8888,14.9547,1610000.0
2012-04-23 10:30:00,18.16,18.17,18.11,18.15,1218400.0,14.9465,14.9547,14.9053,14.9382,1218400.0
2012-04-23 11:00:00,18.15,18.19,18.14,18.17,472000.0,14.9382,14.9712,14.93,14.9547,472000.0
2012-04-23 11:30:00,18.17,18.22,18.16,18.2,1716800.0,14.9547,14.9958,14.9465,14.9794,1716800.0
2012-04-23 12:00:00,18.2,18.23,18.19,18.23,322800.0,14.9794,15.0041,14.9712,15.0041,322800.0
2012-04-23 12:30:00,18.23,18.25,18.19,18.21,368800.0,15.0041,15.0205,14.9712,14.9876,368800.0
2012-04-23 13:00:00,18.21,18.22,18.19,18.2,179600.0,14.9876,14.9958,14.9712,14.9794,179600.0
2012-04-23 13:30:00,18.21,18.22,18.18,18.19,704800.0,14.9876,14.9958,14.9629,14.9712,704800.0
2012-04-23 14:00:00,18.19,18.28,18.16,18.26,525200.0,14.9712,15.0452,14.9465,15.0288,525200.0
2012-04-23 14:30:00,18.26,18.3,18.22,18.23,1285200.0,15.0288,15.0617,14.9958,15.0041,1285200.0
2012-04-23 15:00:00,18.22,18.27,18.21,18.26,406400.0,14.9958,15.037,14.9876,15.0288,406400.0
2012-04-23 15:30:00,18.26,18.28,18.25,18.27,1342000.0,15.0288,15.0452,15.0205,15.037,1342000.0
2012-04-24 09:30:00,18.29,18.33,18.22,18.28,937600.0,15.0535,15.0864,14.9958,15.0452,937600.0
2012-04-24 10:00:00,18.28,18.41,18.28,18.36,1840800.0,15.0452,15.1522,15.0452,15.1111,1840800.0
2012-04-24 10:30:00,18.36,18.43,18.36,18.4,359600.0,15.1111,15.1687,15.1111,15.144,359600.0
2012-04-24 11:00:00,18.4,18.48,18.38,18.45,905200.0,15.144,15.2098,15.1275,15.1851,905200.0
2012-04-24 11:30:00,18.45,18.46,18.43,18.44,159200.0,15.1851,15.1934,15.1687,15.1769,159200.0
2012-04-24 12:00:00,18.44,18.46,18.42,18.45,260800.0,15.1769,15.1934,15.1605,15.1851,260800.0
2012-04-24 12:30:00,18.45,18.46,18.38,18.39,239600.0,15.1851,15.1934,15.1275,15.1358,239600.0
2012-04-24 13:00:00,18.39,18.4,18.38,18.38,305600.0,15.1358,15.144,15.1275,15.1275,305600.0
2012-04-24 13:30:00,18.38,18.42,18.34,18.35,1004800.0,15.1275,15.1605,15.0946,15.1028,1004800.0
2012-04-24 14:00:00,18.34,18.34,18.28,18.31,224800.0,15.0946,15.0946,15.0452,15.0699,224800.0
2012-04-24 14:30:00,18.31,18.35,18.29,18.34,117600.0,15.0699,15.1028,15.0535,15.0946,117600.0
2012-04-24 15:00:00,18.35,18.35,18.31,18.33,500000.0,15.1028,15.1028,15.0699,15.0864,500000.0
2012-04-24 15:30:00,18.33,18.4,18.33,18.39,543200.0,15.0864,15.144,15.0864,15.1358,543200.0
2012-04-25 09:30:00,18.63,18.78,18.59,18.75,366800.0,15.3333,15.4567,15.3004,15.4321,366800.0
2012-04-25 10:00:00,18.75,18.75,18.68,18.71,323200.0,15.4321,15.4321,15.3744,15.3991,323200.0
2012-04-25 10:30:00,18.71,18.72,18.66,18.66,244800.0,15.3991,15.4074,15.358,15.358,244800.0
2012-04-25 11:00:00,18.67,18.67,18.59,18.63,557200.0,15.3662,15.3662,15.3004,15.3333,557200.0
2012-04-25 11:30:00,18.63,18.64,18.6,18.6,148000.0,15.3333,15.3415,15.3086,15.3086,148000.0
2012-04-25 12:00:00,18.6,18.68,18.6,18.66,252000.0,15.3086,15.3744,15.3086,15.358,252000.0
2012-04-25 12:30:00,18.65,18.68,18.6,18.68,2160400.0,15.3498,15.3744,15.3086,15.3744,2160400.0
2012-04-25 13:00:00,18.68,18.72,18.66,18.68,432000.0,15.3744,15.4074,15.358,15.3744,432000.0
2012-04-25 13:30:00,18.68,18.7,18.67,18.7,106400.0,15.3744,15.3909,15.3662,15.3909,106400.0
2012-04-25 14:00:00,18.69,18.72,18.64,18.69,454800.0,15.3827,15.4074,15.3415,15.3827,454800.0
2012-04-25 14:30:00,18.7,18.71,18.63,18.68,361200.0,15.3909,15.3991,15.3333,15.3744,361200.0
2012-04-25 15:00:00,18.69,18.71,18.64,18.65,306800.0,15.3827,15.3991,15.3415,15.3498,306800.0
2012-04-25 15:30:00,18.65,18.7,18.65,18.67,792800.0,15.3498,15.3909,15.3498,15.3662,792800.0
2012-04-26 09:30:00,18.69,18.73,18.62,18.7,1163600.0,15.3827,15.4156,15.3251,15.3909,1163600.0
2012-04-26 10:00:00,18.7,18.78,18.7,18.74,215600.0,15.3909,15.4567,15.3909,15.4238,215600.0
2012-04-26 10:30:00,18.73,18.78,18.7,18.72,278000.0,15.4156,15.4567,15.3909,15.4074,278000.0
2012-04-26 11:00:00,18.72,18.77,18.72,18.77,415600.0,15.4074,15.4485,15.4074,15.4485,415600.0
2012-04-26 11:30:00,18.77,18.77,18.75,18.76,238000.0,15.4485,15.4485,15.4321,15.4403,238000.0
2012-04-26 12:00:00,18.76,18.79,18.75,18.77,301200.0,15.4403,15.465,15.4321,15.4485,301200.0
2012-04-26 12:30:00,18.77,18.78,18.76,18.78,69600.0,15.4485,15.4567,15.4403,15.4567,69600.0
2012-04-26 13:00:00,18.78,18.79,18.76,18.78,266000.0,15.4567,15.465,15.4403,15.4567,266000.0
2012-04-26 13:30:00,18.78,18.84,18.78,18.84,227600.0,15.4567,15.5061,15.4567,15.5061,227600.0
2012-04-26 14:00:00,18.84,18.89,18.83,18.87,1193600.0,15.5061,15.5473,15.4979,15.5308,1193600.0
2012-04-26 14:30:00,18.87,18.88,18.84,18.85,462000.0,15.5308,15.5391,15.5061,15.5144,462000.0
2012-04-26 15:00:00,18.85,18.89,18.84,18.87,749600.0,15.5144,15.5473,15.5061,15.5308,749600.0
2012-04-26 15:30:00,18.87,18.88,18.82,18.84,1520000.0,15.5308,15.5391,15.4897,15.5061,1520000.0
2012-04-27 09:30:00,18.88,18.91,18.74,18.8,546000.0,15.5391,15.5637,15.4238,15.4732,546000.0
2012-04-27 10:00:00,18.8,18.81,18.7,18.81,609200.0,15.4732,15.4814,15.3909,15.4814,609200.0
2012-04-27 10:30:00,18.81,18.91,18.79,18.91,552000.0,15.4814,15.5637,15.465,15.5637,552000.0
2012-04-27 11:00:00,18.9,18.93,18.89,18.92,166800.0,15.5555,15.5802,15.5473,15.572,166800.0
2012-04-27 11:30:00,18.92,18.96,18.91,18.95,172400.0,15.572,15.6049,15.5637,15.5967,172400.0
2012-04-27 12:00:00,18.95,18.96,18.93,18.96,597600.0,15.5967,15.6049,15.5802,15.6049,597600.0
2012-04-27 12:30:00,18.96,18.96,18.93,18.96,89600.0,15.6049,15.6049,15.5802,15.6049,89600.0
2012-04-27 13:00:00,18.96,18.99,18.95,18.99,66000.0,15.6049,15.6296,15.5967,15.6296,66000.0
2012-04-27 13:30:00,18.99,19.06,18.99,19.04,341200.0,15.6296,15.6872,15.6296,15.6707,341200.0
2012-04-27 14:00:00,19.04,19.04,19.02,19.03,149600.0,15.6707,15.6707,15.6543,15.6625,149600.0
2012-04-27 14:30:00,19.03,19.05,19.02,19.05,99200.0,15.6625,15.679,15.6543,15.679,99200.0
2012-04-27 15:00:00,19.04,19.06,19.03,19.05,113600.0,15.6707,15.6872,15.6625,15.679,113600.0
2012-04-27 15:30:00,19.05,19.06,19.02,19.02,834000.0,15.679,15.6872,15.6543,15.6543,834000.0
2012-04-30 09:30:00,19.0,19.02,18.85,18.86,467200.0,15.6378,15.6543,15.5144,15.5226,467200.0
2012-04-30 10:00:00,18.86,18.92,18.84,18.89,308000.0,15.5226,15.572,15.5061,15.5473,308000.0
2012-04-30 10:30:00,18.89,18.89,18.85,18.88,326400.0,15.5473,15.5473,15.5144,15.5391,326400.0
2012-04-30 11:00:00,18.88,18.91,18.86,18.88,245200.0,15.5391,15.5637,15.5226,15.5391,245200.0
2012-04-30 11:30:00,18.88,18.89,18.84,18.88,651600.0,15.5391,15.5473,15.5061,15.5391,651600.0
2012-04-30 12:00:00,18.88,18.88,18.83,18.86,338800.0,15.5391,15.5391,15.4979,15.5226,338800.0
2012-04-30 12:30:00,18.87,18.88,18.84,18.86,109600.0,15.5308,15.5391,15.5061,15.5226,109600.0
2012-04-30 13:00:00,18.86,18.88,18.86,18.86,138800.0,15.5226,15.5391,15.5226,15.5226,138800.0
2012-04-30 13:30:00,18.87,18.87,18.84,18.86,155200.0,15.5308,15.5308,15.5061,15.5226,155200.0
2012-04-30 14:00:00,18.87,18.87,18.85,18.85,166000.0,15.5308,15.5308,15.5144,15.5144,166000.0
2012-04-30 14:30:00,18.85,18.86,18.83,18.86,266000.0,15.5144,15.5226,15.4979,15.5226,266000.0
2012-04-30 15:00:00,18.86,18.87,18.85,18.86,369600.0,15.5226,15.5308,15.5144,15.5226,369600.0
2012-04-30 15:30:00,18.86,18.91,18.82,18.83,1138800.0,15.5226,15.5637,15.4897,15.4979,1138800.0
2012-05-01 09:30:00,18.83,18.89,18.8,18.8,1159200.0,15.4979,15.5473,15.4732,15.4732,1159200.0
2012-05-01 10:00:00,18.82,19.11,18.82,19.1,1774800.0,15.4897,15.7284,15.4897,15.7201,1774800.0
2012-05-01 10:30:00,19.1,19.16,19.1,19.14,389600.0,15.7201,15.7695,15.7201,15.753,389600.0
2012-05-01 11:00:00,19.14,19.16,19.13,19.15,299600.0,15.753,15.7695,15.7448,15.7613,299600.0
2012-05-01 11:30:00,19.15,19.19,19.14,19.17,590800.0,15.7613,15.7942,15.753,15.7777,590800.0
2012-05-01 12:00:00,19.17,19.18,19.15,19.16,235200.0,15.7777,15.786,15.7613,15.7695,235200.0
2012-05-01 12:30:00,19.16,19.16,19.1,19.11,257600.0,15.7695,15.7695,15.7201,15.7284,257600.0
2012-05-01 13:00:00,19.11,19.11,19.05,19.07,716400.0,15.7284,15.7284,15.679,15.6954,716400.0
2012-05-01 13:30:00,19.07,19.1,19.05,19.09,537200.0,15.6954,15.7201,15.679,15.7119,537200.0
2012-05-01 14:00:00,19.09,19.1,19.0,19.05,562000.0,15.7119,15.7201,15.6378,15.679,562000.0
2012-05-01 14:30:00,19.05,19.07,19.0,19.02,573200.0,15.679,15.6954,15.6378,15.6543,573200.0
2012-05-01 15:00:00,19.02,19.04,18.97,18.99,575600.0,15.6543,15.6707,15.6131,15.6296,575600.0
2012-05-01 15:30:00,18.99,18.99,18.83,18.85,3133600.0,15.6296,15.6296,15.4979,15.5144,3133600.0
2012-05-02 09:30:00,18.71,18.78,18.68,18.77,1561200.0,15.3991,15.4567,15.3744,15.4485,1561200.0
2012-05-02 10:00:00,18.77,18.79,18.68,18.68,1006400.0,15.4485,15.465,15.3744,15.3744,1006400.0
2012-05-02 10:30:00,18.67,18.78,18.65,18.75,1110400.0,15.3662,15.4567,15.3498,15.4321,1110400.0
2012-05-02 11:00:00,18.75,18.79,18.75,18.78,926000.0,15.4321,15.465,15.4321,15.4567,926000.0
2012-05-02 11:30:00,18.78,18.81,18.78,18.8,751200.0,15.4567,15.4814,15.4567,15.4732,751200.0
2012-05-02 12:00:00,18.8,18.91,18.78,18.9,651200.0,15.4732,15.5637,15.4567,15.5555,651200.0
2012-05-02 12:30:00,18.9,18.93,18.89,18.92,526000.0,15.5555,15.5802,15.5473,15.572,526000.0
2012-05-02 13:00:00,18.92,18.93,18.86,18.87,144000.0,15.572,15.5802,15.5226,15.5308,144000.0
2012-05-02 13:30:00,18.86,18.96,18.86,18.95,345200.0,15.5226,15.6049,15.5226,15.5967,345200.0
2012-05-02 14:00:00,18.95,18.97,18.93,18.96,489200.0,15.5967,15.6131,15.5802,15.6049,489200.0
2012-05-02 14:30:00,18.96,18.96,18.9,18.91,490000.0,15.6049,15.6049,15.5555,15.5637,490000.0
2012-05-02 15:00:00,18.91,18.93,18.88,18.9,366000.0,15.5637,15.5802,15.5391,15.5555,366000.0
2012-05-02 15:30:00,18.9,18.95,18.88,18.95,816800.0,15.5555,15.5967,15.5391,15.5967,816800.0
2012-05-03 09:30:00,18.95,18.95,18.83,18.86,390800.0,15.5967,15.5967,15.4979,15.5226,390800.0
2012-05-03 10:00:00,18.86,18.86,18.74,18.8,717600.0,15.5226,15.5226,15.4238,15.4732,717600.0
2012-05-03 10:30:00,18.8,18.89,18.79,18.89,284800.0,15.4732,15.5473,15.465,15.5473,284800.0
2012-05-03 11:00:00,18.89,18.89,18.84,18.85,245600.0,15.5473,15.5473,15.5061,15.5144,245600.0
2012-05-03 11:30:00,18.85,18.86,18.72,18.75,533200.0,15.5144,15.5226,15.4074,15.4321,533200.0
2012-05-03 12:00:00,18.74,18.75,18.71,18.75,324000.0,15.4238,15.4321,15.3991,15.4321,324000.0
2012-05-03 12:30:00,18.74,18.78,18.71,18.71,370800.0,15.4238,15.4567,15.3991,15.3991,370800.0
2012-05-03 13:00:00,18.71,18.74,18.7,18.74,170400.0,15.3991,15.4238,15.3909,15.4238,170400.0
2012-05-03 13:30:00,18.73,18.73,18.63,18.66,754800.0,15.4156,15.4156,15.3333,15.358,754800.0
2012-05-03 14:00:00,18.66,18.68,18.64,18.66,668400.0,15.358,15.3744,15.3415,15.358,668400.0
2012-05-03 14:30:00,18.65,18.66,18.6,18.62,358000.0,15.3498,15.358,15.3086,15.3251,358000.0
2012-05-03 15:00:00,18.63,18.72,18.62,18.7,314800.0,15.3333,15.4074,15.3251,15.3909,314800.0
2012-05-03 15:30:00,18.69,18.71,18.67,18.7,1070800.0,15.3827,15.3991,15.3662,15.3909,1070800.0
2012-05-04 09:30:00,18.61,18.61,18.48,18.51,671200.0,15.3168,15.3168,15.2098,15.2345,671200.0
2012-05-04 10:00:00,18.51,18.51,18.43,18.43,427200.0,15.2345,15.2345,15.1687,15.1687,427200.0
2012-05-04 10:30:00,18.43,18.46,18.38,18.45,723600.0,15.1687,15.1934,15.1275,15.1851,723600.0
2012-05-04 11:00:00,18.44,18.45,18.4,18.41,458000.0,15.1769,15.1851,15.144,15.1522,458000.0
2012-05-04 11:30:00,18.41,18.41,18.32,18.36,644400.0,15.1522,15.1522,15.0781,15.1111,644400.0
2012-05-04 12:00:00,18.36,18.4,18.34,18.35,486000.0,15.1111,15.144,15.0946,15.1028,486000.0
2012-05-04 12:30:00,18.35,18.37,18.32,18.37,382800.0,15.1028,15.1193,15.0781,15.1193,382800.0
2012-05-04 13:00:00,18.37,18.4,18.35,18.39,231200.0,15.1193,15.144,15.1028,15.1358,231200.0
2012-05-04 13:30:00,18.39,18.43,18.39,18.42,246000.0,15.1358,15.1687,15.1358,15.1605,246000.0
2012-05-04 14:00:00,18.42,18.42,18.38,18.4,210000.0,15.1605,15.1605,15.1275,15.144,210000.0
2012-05-04 14:30:00,18.4,18.4,18.35,18.38,372400.0,15.144,15.144,15.1028,15.1275,372400.0
2012-05-04 15:00:00,18.38,18.4,18.36,18.37,317200.0,15.1275,15.144,15.1111,15.1193,317200.0
2012-05-04 15:30:00,18.37,18.4,18.35,18.35,747600.0,15.1193,15.144,15.1028,15.1028,747600.0
2012-05-07 09:30:00,18.27,18.38,18.25,18.36,626800.0,15.037,15.1275,15.0205,15.1111,626800.0
2012-05-07 10:00:00,18.37,18.4,18.3,18.3,410800.0,15.1193,15.144,15.0617,15.0617,410800.0
2012-05-07 10:30:00,18.3,18.34,18.27,18.33,455200.0,15.0617,15.0946,15.037,15.0864,455200.0
2012-05-07 11:00:00,18.33,18.41,18.33,18.34,806400.0,15.0864,15.1522,15.0864,15.0946,806400.0
2012-05-07 11:30:00,18.35,18.36,18.32,18.34,163600.0,15.1028,15.1111,15.0781,15.0946,163600.0
2012-05-07 12:00:00,18.33,18.35,18.32,18.33,157200.0,15.0864,15.1028,15.0781,15.0864,157200.0
2012-05-07 12:30:00,18.34,18.41,18.34,18.38,265600.0,15.0946,15.1522,15.0946,15.1275,265600.0
2012-05-07 13:00:00,18.39,18.46,18.36,18.41,274800.0,15.1358,15.1934,15.1111,15.1522,274800.0
2012-05-07 13:30:00,18.4,18.46,18.4,18.44,249600.0,15.144,15.1934,15.144,15.1769,249600.0
2012-05-07 14:00:00,18.44,18.46,18.4,18.42,281600.0,15.1769,15.1934,15.144,15.1605,281600.0
2012-05-07 14:30:00,18.42,18.45,18.4,18.43,430400.0,15.1605,15.1851,15.144,15.1687,430400.0
2012-05-07 15:00:00,18.44,18.44,18.39,18.41,321200.0,15.1769,15.1769,15.1358,15.1522,321200.0
2012-05-07 15:30:00,18.4,18.43,18.36,18.41,578000.0,15.144,15.1687,15.1111,15.1522,578000.0
2012-05-08 09:30:00,18.28,18.35,18.21,18.3,1803600.0,15.0452,15.1028,14.9876,15.0617,1803600.0
2012-05-08 10:00:00,18.3,18.31,18.23,18.24,1494800.0,15.0617,15.0699,15.0041,15.0123,1494800.0
2012-05-08 10:30:00,18.24,18.24,18.15,18.18,916000.0,15.0123,15.0123,14.9382,14.9629,916000.0
2012-05-08 11:00:00,18.18,18.21,18.11,18.21,1216400.0,14.9629,14.9876,14.9053,14.9876,1216400.0
2012-05-08 11:30:00,18.2,18.33,18.18,18.28,692400.0,14.9794,15.0864,14.9629,15.0452,692400.0
2012-05-08 12:00:00,18.28,18.28,18.2,18.23,561600.0,15.0452,15.0452,14.9794,15.0041,561600.0
2012-05-08 12:30:00,18.22,18.23,18.17,18.17,713200.0,14.9958,15.0041,14.9547,14.9547,713200.0
2012-05-08 13:00:00,18.18,18.26,18.18,18.26,182800.0,14.9629,15.0288,14.9629,15.0288,182800.0
2012-05-08 13:30:00,18.26,18.29,18.23,18.26,207200.0,15.0288,15.0535,15.0041,15.0288,207200.0
2012-05-08 14:00:00,18.26,18.26,18.21,18.24,168400.0,15.0288,15.0288,14.9876,15.0123,168400.0
2012-05-08 14:30:00,18.24,18.34,18.23,18.33,510800.0,15.0123,15.0946,15.0041,15.0864,510800.0
2012-05-08 15:00:00,18.32,18.41,18.28,18.39,743200.0,15.0781,15.1522,15.0452,15.1358,743200.0
2012-05-08 15:30:00,18.39,18.41,18.35,18.39,722800.0,15.1358,15.1522,15.1028,15.1358,722800.0
2012-05-09 09:30:00,18.16,18.21,18.13,18.2,725600.0,14.9465,14.9876,14.9218,14.9794,725600.0
2012-05-09 10:00:00,18.21,18.26,18.11,18.12,2328000.0,14.9876,15.0288,14.9053,14.9135,2328000.0
2012-05-09 10:30:00,18.12,18.24,18.11,18.2,512400.0,14.9135,15.0123,14.9053,14.9794,512400.0
2012-05-09 11:00:00,18.19,18.33,18.17,18.3,519200.0,14.9712,15.0864,14.9547,15.0617,519200.0
2012-05-09 11:30:00,18.31,18.35,18.28,18.29,353600.0,15.0699,15.1028,15.0452,15.0535,353600.0
2012-05-09 12:00:00,18.3,18.3,18.24,18.25,180800.0,15.0617,15.0617,15.0123,15.0205,180800.0
2012-05-09 12:30:00,18.25,18.27,18.2,18.25,301200.0,15.0205,15.037,14.9794,15.0205,301200.0
2012-05-09 13:00:00,18.25,18.36,18.25,18.32,1187200.0,15.0205,15.1111,15.0205,15.0781,1187200.0
2012-05-09 13:30:00,18.33,18.4,18.32,18.37,883200.0,15.0864,15.144,15.0781,15.1193,883200.0
2012-05-09 14:00:00,18.37,18.37,18.31,18.34,920000.0,15.1193,15.1193,15.0699,15.0946,920000.0
2012-05-09 14:30:00,18.34,18.35,18.3,18.31,274800.0,15.0946,15.1028,15.0617,15.0699,274800.0
2012-05-09 15:00:00,18.31,18.33,18.28,18.29,404000.0,15.0699,15.0864,15.0452,15.0535,404000.0
2012-05-09 15:30:00,18.29,18.37,18.28,18.3,3728400.0,15.0535,15.1193,15.0452,15.0617,3728400.0
2012-05-10 09:30:00,18.42,18.47,18.37,18.42,814800.0,15.1605,15.2016,15.1193,15.1605,814800.0
2012-05-10 10:00:00,18.43,18.45,18.32,18.34,1101600.0,15.1687,15.1851,15.0781,15.0946,1101600.0
2012-05-10 10:30:00,18.34,18.38,18.27,18.31,428000.0,15.0946,15.1275,15.037,15.0699,428000.0
2012-05-10 11:00:00,18.31,18.37,18.26,18.36,403200.0,15.0699,15.1193,15.0288,15.1111,403200.0
2012-05-10 11:30:00,18.36,18.4,18.32,18.34,396400.0,15.1111,15.144,15.0781,15.0946,396400.0
2012-05-10 12:00:00,18.34,18.38,18.28,18.36,261600.0,15.0946,15.1275,15.0452,15.1111,261600.0
2012-05-10 12:30:00,18.35,18.46,18.35,18.46,3147600.0,15.1028,15.1934,15.1028,15.1934,3147600.0
2012-05-10 13:00:00,18.46,18.48,18.42,18.45,734000.0,15.1934,15.2098,15.1605,15.1851,734000.0
2012-05-10 13:30:00,18.44,18.46,18.39,18.39,405200.0,15.1769,15.1934,15.1358,15.1358,405200.0
2012-05-10 14:00:00,18.39,18.45,18.39,18.45,495600.0,15.1358,15.1851,15.1358,15.1851,495600.0
2012-05-10 14:30:00,18.44,18.44,18.4,18.41,497200.0,15.1769,15.1769,15.144,15.1522,497200.0
2012-05-10 15:00:00,18.41,18.42,18.37,18.39,548400.0,15.1522,15.1605,15.1193,15.1358,548400.0
2012-05-10 15:30:00,18.4,18.4,18.33,18.38,1242000.0,15.144,15.144,15.0864,15.1275,1242000.0
2012-05-11 09:30:00,18.18,18.39,18.18,18.33,369600.0,14.9629,15.1358,14.9629,15.0864,369600.0
2012-05-11 10:00:00,18.33,18.43,18.31,18.41,689200.0,15.0864,15.1687,15.0699,15.1522,689200.0
2012-05-11 10:30:00,18.42,18.47,18.36,18.38,439600.0,15.1605,15.2016,15.1111,15.1275,439600.0
2012-05-11 11:00:00,18.38,18.42,18.35,18.36,383600.0,15.1275,15.1605,15.1028,15.1111,383600.0
2012-05-11 11:30:00,18.37,18.42,18.33,18.36,2357200.0,15.1193,15.1605,15.0864,15.1111,2357200.0
2012-05-11 12:00:00,18.36,18.41,18.36,18.39,697600.0,15.1111,15.1522,15.1111,15.1358,697600.0
2012-05-11 12:30:00,18.38,18.43,18.38,18.38,78000.0,15.1275,15.1687,15.1275,15.1275,78000.0
2012-05-11 13:00:00,18.38,18.39,18.34,18.34,118400.0,15.1275,15.1358,15.0946,15.0946,118400.0
2012-05-11 13:30:00,18.36,18.38,18.34,18.35,1170800.0,15.1111,15.1275,15.0946,15.1028,1170800.0
2012-05-11 14:00:00,18.36,18.37,18.32,18.35,103200.0,15.1111,15.1193,15.0781,15.1028,103200.0
2012-05-11 14:30:00,18.35,18.36,18.32,18.32,111200.0,15.1028,15.1111,15.0781,15.0781,111200.0
2012-05-11 15:00:00,18.32,18.34,18.28,18.33,236800.0,15.0781,15.0946,15.0452,15.0864,236800.0
2012-05-11 15:30:00,18.33,18.34,18.28,18.32,516800.0,15.0864,15.0946,15.0452,15.0781,516800.0
2012-05-14 09:30:00,18.16,18.2,18.12,18.14,1457200.0,14.9465,14.9794,14.9135,14.93,1457200.0
2012-05-14 10:00:00,18.13,18.16,18.04,18.04,784800.0,14.9218,14.9465,14.8477,14.8477,784800.0
2012-05-14 10:30:00,18.04,18.16,18.04,18.13,568800.0,14.8477,14.9465,14.8477,14.9218,568800.0
2012-05-14 11:00:00,18.13,18.2,18.1,18.16,305200.0,14.9218,14.9794,14.8971,14.9465,305200.0
2012-05-14 11:30:00,18.17,18.18,18.13,18.15,569200.0,14.9547,14.9629,14.9218,14.9382,569200.0
2012-05-14 12:00:00,18.16,18.17,18.15,18.17,107600.0,14.9465,14.9547,14.9382,14.9547,107600.0
2012-05-14 12:30:00,18.16,18.18,18.14,18.16,85600.0,14.9465,14.9629,14.93,14.9465,85600.0
2012-05-14 13:00:00,18.17,18.19,18.15,18.16,114400.0,14.9547,14.9712,14.9382,14.9465,114400.0
2012-05-14 13:30:00,18.16,18.25,18.16,18.23,1061600.0,14.9465,15.0205,14.9465,15.0041,1061600.0
2012-05-14 14:00:00,18.23,18.25,18.19,18.22,1075200.0,15.0041,15.0205,14.9712,14.9958,1075200.0
2012-05-14 14:30:00,18.23,18.23,18.15,18.17,181600.0,15.0041,15.0041,14.9382,14.9547,181600.0
2012-05-14 15:00:00,18.16,18.17,18.12,18.13,343600.0,14.9465,14.9547,14.9135,14.9218,343600.0
2012-05-14 15:30:00,18.12,18.15,18.1,18.1,933200.0,14.9135,14.9382,14.8971,14.8971,933200.0
2012-05-15 09:30:00,18.11,18.15,18.07,18.13,591200.0,14.9053,14.9382,14.8724,14.9218,591200.0
2012-05-15 10:00:00,18.13,18.24,18.13,18.22,540800.0,14.9218,15.0123,14.9218,14.9958,540800.0
2012-05-15 10:30:00,18.23,18.23,18.18,18.19,328000.0,15.0041,15.0041,14.9629,14.9712,328000.0
2012-05-15 11:00:00,18.19,18.19,18.1,18.11,871600.0,14.9712,14.9712,14.8971,14.9053,871600.0
2012-05-15 11:30:00,18.11,18.27,18.11,18.25,368000.0,14.9053,15.037,14.9053,15.0205,368000.0
2012-05-15 12:00:00,18.25,18.28,18.23,18.25,172800.0,15.0205,15.0452,15.0041,15.0205,172800.0
2012-05-15 12:30:00,18.25,18.26,18.21,18.22,87200.0,15.0205,15.0288,14.9876,14.9958,87200.0
2012-05-15 13:00:00,18.22,18.25,18.22,18.24,107600.0,14.9958,15.0205,14.9958,15.0123,107600.0
2012-05-15 13:30:00,18.24,18.24,18.14,18.17,422000.0,15.0123,15.0123,14.93,14.9547,422000.0
2012-05-15 14:00:00,18.17,18.22,18.15,18.21,382000.0,14.9547,14.9958,14.9382,14.9876,382000.0
2012-05-15 14:30:00,18.21,18.22,18.15,18.15,225600.0,14.9876,14.9958,14.9382,14.9382,225600.0
2012-05-15 15:00:00,18.15,18.15,18.05,18.06,1004000.0,14.9382,14.9382,14.8559,14.8642,1004000.0
2012-05-15 15:30:00,18.06,18.12,18.06,18.12,2210800.0,14.8642,14.9135,14.8642,14.9135,2210800.0
2012-05-16 09:30:00,18.16,18.24,18.13,18.22,464400.0,14.9465,15.0123,14.9218,14.9958,464400.0
2012-05-16 10:00:00,18.22,18.25,18.16,18.18,364400.0,14.9958,15.0205,14.9465,14.9629,364400.0
2012-05-16 10:30:00,18.19,18.25,18.18,18.2,909200.0,14.9712,15.0205,14.9629,14.9794,909200.0
2012-05-16 11:00:00,18.2,18.21,18.13,18.16,718400.0,14.9794,14.9876,14.9218,14.9465,718400.0
2012-05-16 11:30:00,18.16,18.21,18.14,18.21,896800.0,14.9465,14.9876,14.93,14.9876,896800.0
2012-05-16 12:00:00,18.2,18.21,18.13,18.16,271600.0,14.9794,14.9876,14.9218,14.9465,271600.0
2012-05-16 12:30:00,18.16,18.19,18.1,18.1,374800.0,14.9465,14.9712,14.8971,14.8971,374800.0
2012-05-16 13:00:00,18.1,18.13,18.09,18.1,230000.0,14.8971,14.9218,14.8888,14.8971,230000.0
2012-05-16 13:30:00,18.09,18.1,18.04,18.1,426800.0,14.8888,14.8971,14.8477,14.8971,426800.0
2012-05-16 14:00:00,18.1,18.15,18.04,18.05,324800.0,14.8971,14.9382,14.8477,14.8559,324800.0
2012-05-16 14:30:00,18.05,18.1,18.01,18.04,1952000.0,14.8559,14.8971,14.823,14.8477,1952000.0
2012-05-16 15:00:00,18.04,18.05,17.99,17.99,479600.0,14.8477,14.8559,14.8065,14.8065,479600.0
2012-05-16 15:30:00,17.99,18.02,17.96,17.98,694000.0,14.8065,14.8312,14.7819,14.7983,694000.0
2012-05-17 09:30:00,18.0,18.02,17.86,17.89,719600.0,14.8148,14.8312,14.6995,14.7242,719600.0
2012-05-17 10:00:00,17.89,17.96,17.8,17.92,688800.0,14.7242,14.7819,14.6502,14.7489,688800.0
2012-05-17 10:30:00,17.91,17.95,17.83,17.86,284400.0,14.7407,14.7736,14.6749,14.6995,284400.0
2012-05-17 11:00:00,17.86,17.88,17.77,17.77,2165200.0,14.6995,14.716,14.6255,14.6255,2165200.0
2012-05-17 11:30:00,17.77,17.79,17.73,17.76,1132000.0,14.6255,14.6419,14.5926,14.6172,1132000.0
2012-05-17 12:00:00,17.75,17.79,17.67,17.76,731600.0,14.609,14.6419,14.5432,14.6172,731600.0
2012-05-17 12:30:00,17.76,17.8,17.74,17.75,196000.0,14.6172,14.6502,14.6008,14.609,196000.0
2012-05-17 13:00:00,17.76,17.84,17.76,17.81,458000.0,14.6172,14.6831,14.6172,14.6584,458000.0
2012-05-17 13:30:00,17.8,17.81,17.73,17.74,168400.0,14.6502,14.6584,14.5926,14.6008,168400.0
2012-05-17 14:00:00,17.73,17.75,17.7,17.74,254000.0,14.5926,14.609,14.5679,14.6008,254000.0
2012-05-17 14:30:00,17.74,17.76,17.69,17.71,198400.0,14.6008,14.6172,14.5596,14.5761,198400.0
2012-05-17 15:00:00,17.73,17.74,17.68,17.7,288000.0,14.5926,14.6008,14.5514,14.5679,288000.0
2012-05-17 15:30:00,17.69,17.69,17.59,17.59,867600.0,14.5596,14.5596,14.4773,14.4773,867600.0
2012-05-18 09:30:00,17.61,17.64,17.56,17.6,426800.0,14.4938,14.5185,14.4526,14.4856,426800.0
2012-05-18 10:00:00,17.59,17.64,17.56,17.61,326800.0,14.4773,14.5185,14.4526,14.4938,326800.0
2012-05-18 10:30:00,17.61,17.71,17.6,17.66,132800.0,14.4938,14.5761,14.4856,14.5349,132800.0
2012-05-18 11:00:00,17.66,17.66,17.57,17.58,388000.0,14.5349,14.5349,14.4609,14.4691,388000.0
2012-05-18 11:30:00,17.57,17.59,17.41,17.49,253200.0,14.4609,14.4773,14.3292,14.395,253200.0
2012-05-18 12:00:00,17.48,17.61,17.48,17.6,161200.0,14.3868,14.4938,14.3868,14.4856,161200.0
2012-05-18 12:30:00,17.6,17.65,17.6,17.61,284000.0,14.4856,14.5267,14.4856,14.4938,284000.0
2012-05-18 13:00:00,17.59,17.61,17.55,17.58,145600.0,14.4773,14.4938,14.4444,14.4691,145600.0
2012-05-18 13:30:00,17.58,17.6,17.55,17.57,240400.0,14.4691,14.4856,14.4444,14.4609,240400.0
2012-05-18 14:00:00,17.56,17.58,17.5,17.53,126000.0,14.4526,14.4691,14.4033,14.4279,126000.0
2012-05-18 14:30:00,17.52,17.53,17.46,17.48,249200.0,14.4197,14.4279,14.3703,14.3868,249200.0
2012-05-18 15:00:00,17.48,17.54,17.45,17.46,2340800.0,14.3868,14.4362,14.3621,14.3703,2340800.0
2012-05-18 15:30:00,17.47,17.47,17.4,17.44,1402000.0,14.3786,14.3786,14.3209,14.3539,1402000.0
2012-05-21 09:30:00,17.46,17.51,17.36,17.47,2734400.0,14.3703,14.4115,14.288,14.3786,2734400.0
2012-05-21 10:00:00,17.46,17.62,17.45,17.61,3728800.0,14.3703,14.502,14.3621,14.4938,3728800.0
2012-05-21 10:30:00,17.61,17.71,17.61,17.71,1835600.0,14.4938,14.5761,14.4938,14.5761,1835600.0
2012-05-21 11:00:00,17.71,17.71,17.59,17.6,1320400.0,14.5761,14.5761,14.4773,14.4856,1320400.0
2012-05-21 11:30:00,17.6,17.63,17.58,17.6,1666000.0,14.4856,14.5102,14.4691,14.4856,1666000.0
2012-05-21 12:00:00,17.6,17.76,17.59,17.75,1176400.0,14.4856,14.6172,14.4773,14.609,1176400.0
2012-05-21 12:30:00,17.74,17.76,17.66,17.67,698000.0,14.6008,14.6172,14.5349,14.5432,698000.0
2012-05-21 13:00:00,17.67,17.71,17.67,17.68,233200.0,14.5432,14.5761,14.5432,14.5514,233200.0
2012-05-21 13:30:00,17.68,17.73,17.67,17.71,305600.0,14.5514,14.5926,14.5432,14.5761,305600.0
2012-05-21 14:00:00,17.71,17.72,17.66,17.67,675200.0,14.5761,14.5843,14.5349,14.5432,675200.0
2012-05-21 14:30:00,17.67,17.71,17.66,17.7,520400.0,14.5432,14.5761,14.5349,14.5679,520400.0
2012-05-21 15:00:00,17.7,17.75,17.7,17.73,652400.0,14.5679,14.609,14.5679,14.5926,652400.0
2012-05-21 15:30:00,17.73,17.76,17.71,17.74,1033600.0,14.5926,14.6172,14.5761,14.6008,1033600.0
2012-05-22 09:30:00,17.76,17.82,17.73,17.75,505600.0,14.6172,14.6666,14.5926,14.609,505600.0
2012-05-22 10:00:00,17.76,17.88,17.73,17.82,393200.0,14.6172,14.716,14.5926,14.6666,393200.0
2012-05-22 10:30:00,17.82,17.87,17.82,17.84,158800.0,14.6666,14.7078,14.6666,14.6831,158800.0
2012-05-22 11:00:00,17.84,17.86,17.79,17.83,240800.0,14.6831,14.6995,14.6419,14.6749,240800.0
2012-05-22 11:30:00,17.83,17.83,17.77,17.78,395600.0,14.6749,14.6749,14.6255,14.6337,395600.0
2012-05-22 12:00:00,17.78,17.78,17.66,17.75,525600.0,14.6337,14.6337,14.5349,14.609,525600.0
2012-05-22 12:30:00,17.75,17.79,17.74,17.78,88000.0,14.609,14.6419,14.6008,14.6337,88000.0
2012-05-22 13:00:00,17.8,17.8,17.74,17.75,116000.0,14.6502,14.6502,14.6008,14.609,116000.0
2012-05-22 13:30:00,17.74,17.79,17.68,17.69,300000.0,14.6008,14.6419,14.5514,14.5596,300000.0
2012-05-22 14:00:00,17.71,17.76,17.7,17.72,212800.0,14.5761,14.6172,14.5679,14.5843,212800.0
2012-05-22 14:30:00,17.72,17.74,17.68,17.72,384400.0,14.5843,14.6008,14.5514,14.5843,384400.0
2012-05-22 15:00:00,17.72,17.74,17.62,17.62,558400.0,14.5843,14.6008,14.502,14.502,558400.0
2012-05-22 15:30:00,17.62,17.67,17.55,17.66,631200.0,14.502,14.5432,14.4444,14.5349,631200.0
2012-05-23 09:30:00,17.48,17.57,17.45,17.54,506800.0,14.3868,14.4609,14.3621,14.4362,506800.0
2012-05-23 10:00:00,17.54,17.58,17.43,17.47,240400.0,14.4362,14.4691,14.3456,14.3786,240400.0
2012-05-23 10:30:00,17.48,17.49,17.4,17.42,586400.0,14.3868,14.395,14.3209,14.3374,586400.0
2012-05-23 11:00:00,17.42,17.47,17.4,17.42,650000.0,14.3374,14.3786,14.3209,14.3374,650000.0
2012-05-23 11:30:00,17.43,17.46,17.38,17.38,1586400.0,14.3456,14.3703,14.3045,14.3045,1586400.0
2012-05-23 12:00:00,17.38,17.41,17.35,17.37,643600.0,14.3045,14.3292,14.2798,14.2963,643600.0
2012-05-23 12:30:00,17.38,17.44,17.37,17.41,272800.0,14.3045,14.3539,14.2963,14.3292,272800.0
2012-05-23 13:00:00,17.41,17.5,17.41,17.5,162400.0,14.3292,14.4033,14.3292,14.4033,162400.0
2012-05-23 13:30:00,17.5,17.56,17.47,17.5,227600.0,14.4033,14.4526,14.3786,14.4033,227600.0
2012-05-23 14:00:00,17.5,17.51,17.42,17.43,178800.0,14.4033,14.4115,14.3374,14.3456,178800.0
2012-05-23 14:30:00,17.43,17.57,17.43,17.56,410000.0,14.3456,14.4609,14.3456,14.4526,410000.0
2012-05-23 15:00:00,17.57,17.62,17.53,17.61,775200.0,14.4609,14.502,14.4279,14.4938,775200.0
2012-05-23 15:30:00,17.61,17.77,17.61,17.75,942400.0,14.4938,14.6255,14.4938,14.609,942400.0
2012-05-24 09:30:00,17.75,17.77,17.63,17.66,379600.0,14.609,14.6255,14.5102,14.5349,379600.0
2012-05-24 10:00:00,17.68,17.73,17.64,17.72,119200.0,14.5514,14.5926,14.5185,14.5843,119200.0
2012-05-24 10:30:00,17.73,17.8,17.73,17.74,217600.0,14.5926,14.6502,14.5926,14.6008,217600.0
2012-05-24 11:00:00,17.74,17.76,17.69,17.72,281200.0,14.6008,14.6172,14.5596,14.5843,281200.0
2012-05-24 11:30:00,17.72,17.72,17.64,17.65,192400.0,14.5843,14.5843,14.5185,14.5267,192400.0
2012-05-24 12:00:00,17.65,17.65,17.58,17.6,264000.0,14.5267,14.5267,14.4691,14.4856,264000.0
2012-05-24 12:30:00,17.6,17.64,17.59,17.63,69600.0,14.4856,14.5185,14.4773,14.5102,69600.0
2012-05-24 13:00:00,17.63,17.68,17.59,17.59,147600.0,14.5102,14.5514,14.4773,14.4773,147600.0
2012-05-24 13:30:00,17.59,17.61,17.54,17.54,553600.0,14.4773,14.4938,14.4362,14.4362,553600.0
2012-05-24 14:00:00,17.56,17.59,17.52,17.58,352000.0,14.4526,14.4773,14.4197,14.4691,352000.0
2012-05-24 14:30:00,17.58,17.61,17.55,17.58,112000.0,14.4691,14.4938,14.4444,14.4691,112000.0
2012-05-24 15:00:00,17.58,17.7,17.58,17.68,328400.0,14.4691,14.5679,14.4691,14.5514,328400.0
2012-05-24 15:30:00,17.68,17.75,17.66,17.75,379200.0,14.5514,14.609,14.5349,14.609,379200.0
2012-05-25 09:30:00,17.74,17.81,17.71,17.8,343600.0,14.6008,14.6584,14.5761,14.6502,343600.0
2012-05-25 10:00:00,17.78,17.78,17.69,17.75,106400.0,14.6337,14.6337,14.5596,14.609,106400.0
2012-05-25 10:30:00,17.77,17.78,17.72,17.73,370800.0,14.6255,14.6337,14.5843,14.5926,370800.0
2012-05-25 11:00:00,17.73,17.8,17.73,17.79,111200.0,14.5926,14.6502,14.5926,14.6419,111200.0
2012-05-25 11:30:00,17.78,17.83,17.75,17.82,313600.0,14.6337,14.6749,14.609,14.6666,313600.0
2012-05-25 12:00:00,17.81,17.82,17.77,17.78,177600.0,14.6584,14.6666,14.6255,14.6337,177600.0
2012-05-25 12:30:00,17.77,17.8,17.77,17.79,129200.0,14.6255,14.6502,14.6255,14.6419,129200.0
2012-05-25 13:00:00,17.78,17.81,17.77,17.81,58000.0,14.6337,14.6584,14.6255,14.6584,58000.0
2012-05-25 13:30:00,17.81,17.83,17.79,17.8,83600.0,14.6584,14.6749,14.6419,14.6502,83600.0
2012-05-25 14:00:00,17.8,17.8,17.72,17.75,132000.0,14.6502,14.6502,14.5843,14.609,132000.0
2012-05-25 14:30:00,17.74,17.75,17.72,17.73,87600.0,14.6008,14.609,14.5843,14.5926,87600.0
2012-05-25 15:00:00,17.74,17.77,17.7,17.73,199600.0,14.6008,14.6255,14.5679,14.5926,199600.0
2012-05-25 15:30:00,17.72,17.79,17.72,17.77,1170000.0,14.5843,14.6419,14.5843,14.6255,1170000.0
2012-05-29 09:30:00,17.92,17.95,17.88,17.92,288800.0,14.7489,14.7736,14.716,14.7489,288800.0
2012-05-29 10:00:00,17.93,18.06,17.89,18.04,267600.0,14.7572,14.8642,14.7242,14.8477,267600.0
2012-05-29 10:30:00,18.05,18.07,18.01,18.02,272400.0,14.8559,14.8724,14.823,14.8312,272400.0
2012-05-29 11:00:00,18.02,18.02,17.99,18.02,104800.0,14.8312,14.8312,14.8065,14.8312,104800.0
2012-05-29 11:30:00,18.01,18.01,17.84,17.86,534000.0,14.823,14.823,14.6831,14.6995,534000.0
2012-05-29 12:00:00,17.86,17.88,17.8,17.84,602400.0,14.6995,14.716,14.6502,14.6831,602400.0
2012-05-29 12:30:00,17.83,17.9,17.81,17.86,133600.0,14.6749,14.7325,14.6584,14.6995,133600.0
2012-05-29 13:00:00,17.86,17.89,17.83,17.86,114800.0,14.6995,14.7242,14.6749,14.6995,114800.0
2012-05-29 13:30:00,17.86,17.92,17.84,17.89,91600.0,14.6995,14.7489,14.6831,14.7242,91600.0
2012-05-29 14:00:00,17.9,17.97,17.89,17.96,683200.0,14.7325,14.7901,14.7242,14.7819,683200.0
2012-05-29 14:30:00,17.96,17.98,17.93,17.97,141600.0,14.7819,14.7983,14.7572,14.7901,141600.0
2012-05-29 15:00:00,17.97,17.98,17.92,17.97,193600.0,14.7901,14.7983,14.7489,14.7901,193600.0
2012-05-29 15:30:00,17.98,18.02,17.95,18.01,1098000.0,14.7983,14.8312,14.7736,14.823,1098000.0
2012-05-30 09:30:00,17.86,17.86,17.71,17.78,168800.0,14.6995,14.6995,14.5761,14.6337,168800.0
2012-05-30 10:00:00,17.77,17.79,17.72,17.76,1097200.0,14.6255,14.6419,14.5843,14.6172,1097200.0
2012-05-30 10:30:00,17.75,17.77,17.68,17.7,880400.0,14.609,14.6255,14.5514,14.5679,880400.0
2012-05-30 11:00:00,17.68,17.78,17.68,17.77,143200.0,14.5514,14.6337,14.5514,14.6255,143200.0
2012-05-30 11:30:00,17.78,17.78,17.71,17.73,168400.0,14.6337,14.6337,14.5761,14.5926,168400.0
2012-05-30 12:00:00,17.74,17.74,17.66,17.67,801200.0,14.6008,14.6008,14.5349,14.5432,801200.0
2012-05-30 12:30:00,17.67,17.72,17.66,17.7,508000.0,14.5432,14.5843,14.5349,14.5679,508000.0
2012-05-30 13:00:00,17.71,17.72,17.67,17.71,582400.0,14.5761,14.5843,14.5432,14.5761,582400.0
2012-05-30 13:30:00,17.7,17.74,17.7,17.72,44800.0,14.5679,14.6008,14.5679,14.5843,44800.0
2012-05-30 14:00:00,17.74,17.76,17.72,17.74,80800.0,14.6008,14.6172,14.5843,14.6008,80800.0
2012-05-30 14:30:00,17.74,17.75,17.71,17.71,553600.0,14.6008,14.609,14.5761,14.5761,553600.0
2012-05-30 15:00:00,17.71,17.74,17.65,17.73,350400.0,14.5761,14.6008,14.5267,14.5926,350400.0
2012-05-30 15:30:00,17.73,17.73,17.67,17.68,277200.0,14.5926,14.5926,14.5432,14.5514,277200.0
2012-05-31 09:30:00,17.68,17.69,17.5,17.51,379200.0,14.5514,14.5596,14.4033,14.4115,379200.0
2012-05-31 10:00:00,17.5,17.52,17.43,17.47,385600.0,14.4033,14.4197,14.3456,14.3786,385600.0
2012-05-31 10:30:00,17.47,17.52,17.44,17.47,570400.0,14.3786,14.4197,14.3539,14.3786,570400.0
2012-05-31 11:00:00,17.47,17.48,17.43,17.48,492000.0,14.3786,14.3868,14.3456,14.3868,492000.0
2012-05-31 11:30:00,17.47,17.54,17.47,17.5,377200.0,14.3786,14.4362,14.3786,14.4033,377200.0
2012-05-31 12:00:00,17.5,17.61,17.49,17.58,4970400.0,14.4033,14.4938,14.395,14.4691,4970400.0
2012-05-31 12:30:00,17.58,17.61,17.53,17.57,370400.0,14.4691,14.4938,14.4279,14.4609,370400.0
2012-05-31 13:00:00,17.58,17.65,17.57,17.6,613200.0,14.4691,14.5267,14.4609,14.4856,613200.0
2012-05-31 13:30:00,17.61,17.64,17.52,17.53,1058000.0,14.4938,14.5185,14.4197,14.4279,1058000.0
2012-05-31 14:00:00,17.53,17.61,17.52,17.57,178400.0,14.4279,14.4938,14.4197,14.4609,178400.0
2012-05-31 14:30:00,17.56,17.62,17.56,17.61,221200.0,14.4526,14.502,14.4526,14.4938,221200.0
2012-05-31 15:00:00,17.61,17.71,17.57,17.7,667200.0,14.4938,14.5761,14.4609,14.5679,667200.0
2012-05-31 15:30:00,17.7,17.75,17.63,17.65,679600.0,14.5679,14.609,14.5102,14.5267,679600.0
2012-06-01 09:30:00,17.29,17.35,17.25,17.29,547600.0,14.2304,14.2798,14.1975,14.2304,547600.0
2012-06-01 10:00:00,17.29,17.38,17.27,17.27,423200.0,14.2304,14.3045,14.214,14.214,423200.0
2012-06-01 10:30:00,17.27,17.32,17.25,17.27,351600.0,14.214,14.2551,14.1975,14.214,351600.0
2012-06-01 11:00:00,17.28,17.28,17.22,17.25,800400.0,14.2222,14.2222,14.1728,14.1975,800400.0
2012-06-01 11:30:00,17.25,17.26,17.23,17.25,331600.0,14.1975,14.2057,14.181,14.1975,331600.0
2012-06-01 12:00:00,17.24,17.31,17.23,17.25,354400.0,14.1893,14.2469,14.181,14.1975,354400.0
2012-06-01 12:30:00,17.25,17.28,17.23,17.26,179200.0,14.1975,14.2222,14.181,14.2057,179200.0
2012-06-01 13:00:00,17.26,17.26,17.19,17.19,321600.0,14.2057,14.2057,14.1481,14.1481,321600.0
2012-06-01 13:30:00,17.18,17.2,17.15,17.16,532800.0,14.1399,14.1563,14.1152,14.1234,532800.0
2012-06-01 14:00:00,17.17,17.2,17.13,17.19,637200.0,14.1316,14.1563,14.0987,14.1481,637200.0
2012-06-01 14:30:00,17.18,17.22,17.17,17.18,400000.0,14.1399,14.1728,14.1316,14.1399,400000.0
2012-06-01 15:00:00,17.19,17.2,17.12,17.15,594000.0,14.1481,14.1563,14.0905,14.1152,594000.0
2012-06-01 15:30:00,17.15,17.17,17.11,17.14,2521600.0,14.1152,14.1316,14.0823,14.107,2521600.0
2012-06-04 09:30:00,17.2,17.24,17.07,17.1,496400.0,14.1563,14.1893,14.0493,14.074,496400.0
2012-06-04 10:00:00,17.1,17.2,17.02,17.15,762800.0,14.074,14.1563,14.0082,14.1152,762800.0
2012-06-04 10:30:00,17.16,17.18,17.11,17.17,384000.0,14.1234,14.1399,14.0823,14.1316,384000.0
2012-06-04 11:00:00,17.16,17.18,17.06,17.06,882800.0,14.1234,14.1399,14.0411,14.0411,882800.0
2012-06-04 11:30:00,17.06,17.08,17.04,17.04,657200.0,14.0411,14.0576,14.0247,14.0247,657200.0
2012-06-04 12:00:00,17.03,17.06,16.98,16.99,772800.0,14.0164,14.0411,13.9753,13.9835,772800.0
2012-06-04 12:30:00,16.99,17.01,16.97,16.99,222800.0,13.9835,14.0,13.967,13.9835,222800.0
2012-06-04 13:00:00,17.0,17.02,16.94,16.95,412400.0,13.9917,14.0082,13.9423,13.9506,412400.0
2012-06-04 13:30:00,16.96,17.03,16.96,17.0,361200.0,13.9588,14.0164,13.9588,13.9917,361200.0
2012-06-04 14:00:00,16.99,17.08,16.98,17.07,386400.0,13.9835,14.0576,13.9753,14.0493,386400.0
2012-06-04 14:30:00,17.07,17.15,17.05,17.05,477200.0,14.0493,14.1152,14.0329,14.0329,477200.0
2012-06-04 15:00:00,17.06,17.08,17.02,17.06,320000.0,14.0411,14.0576,14.0082,14.0411,320000.0
2012-06-04 15:30:00,17.06,17.13,17.02,17.11,690400.0,14.0411,14.0987,14.0082,14.0823,690400.0
2012-06-05 09:30:00,17.02,17.15,16.99,17.14,404800.0,14.0082,14.1152,13.9835,14.107,404800.0
2012-06-05 10:00:00,17.15,17.28,17.15,17.25,271600.0,14.1152,14.2222,14.1152,14.1975,271600.0
2012-06-05 10:30:00,17.25,17.25,17.11,17.14,400000.0,14.1975,14.1975,14.0823,14.107,400000.0
2012-06-05 11:00:00,17.14,17.21,17.11,17.17,255200.0,14.107,14.1646,14.0823,14.1316,255200.0
2012-06-05 11:30:00,17.17,17.2,17.09,17.09,348400.0,14.1316,14.1563,14.0658,14.0658,348400.0
2012-06-05 12:00:00,17.09,17.17,17.09,17.14,199200.0,14.0658,14.1316,14.0658,14.107,199200.0
2012-06-05 12:30:00,17.16,17.22,17.16,17.19,278800.0,14.1234,14.1728,14.1234,14.1481,278800.0
2012-06-05 13:00:00,17.18,17.18,17.15,17.18,209600.0,14.1399,14.1399,14.1152,14.1399,209600.0
2012-06-05 13:30:00,17.18,17.24,17.17,17.22,128400.0,14.1399,14.1893,14.1316,14.1728,128400.0
2012-06-05 14:00:00,17.22,17.27,17.21,17.25,259200.0,14.1728,14.214,14.1646,14.1975,259200.0
2012-06-05 14:30:00,17.25,17.27,17.23,17.25,117600.0,14.1975,14.214,14.181,14.1975,117600.0
2012-06-05 15:00:00,17.26,17.29,17.23,17.25,731600.0,14.2057,14.2304,14.181,14.1975,731600.0
2012-06-05 15:30:00,17.25,17.28,17.24,17.28,417600.0,14.1975,14.2222,14.1893,14.2222,417600.0
2012-06-06 09:30:00,17.4,17.52,17.35,17.49,1148800.0,14.3209,14.4197,14.2798,14.395,1148800.0
2012-06-06 10:00:00,17.5,17.53,17.48,17.5,453200.0,14.4033,14.4279,14.3868,14.4033,453200.0
2012-06-06 10:30:00,17.49,17.58,17.49,17.57,214800.0,14.395,14.4691,14.395,14.4609,214800.0
2012-06-06 11:00:00,17.57,17.61,17.54,17.61,204800.0,14.4609,14.4938,14.4362,14.4938,204800.0
2012-06-06 11:30:00,17.61,17.64,17.59,17.63,250400.0,14.4938,14.5185,14.4773,14.5102,250400.0
2012-06-06 12:00:00,17.63,17.66,17.63,17.65,444400.0,14.5102,14.5349,14.5102,14.5267,444400.0
2012-06-06 12:30:00,17.65,17.68,17.65,17.66,286000.0,14.5267,14.5514,14.5267,14.5349,286000.0
2012-06-06 13:00:00,17.66,17.66,17.61,17.63,94000.0,14.5349,14.5349,14.4938,14.5102,94000.0
2012-06-06 13:30:00,17.64,17.65,17.61,17.61,215200.0,14.5185,14.5267,14.4938,14.4938,215200.0
2012-06-06 14:00:00,17.61,17.64,17.57,17.63,238800.0,14.4938,14.5185,14.4609,14.5102,238800.0
2012-06-06 14:30:00,17.64,17.66,17.62,17.64,186800.0,14.5185,14.5349,14.502,14.5185,186800.0
2012-06-06 15:00:00,17.64,17.66,17.61,17.63,378000.0,14.5185,14.5349,14.4938,14.5102,378000.0
2012-06-06 15:30:00,17.63,17.7,17.62,17.69,782400.0,14.5102,14.5679,14.502,14.5596,782400.0
2012-06-07 09:30:00,17.97,17.98,17.87,17.89,1616800.0,14.7901,14.7983,14.7078,14.7242,1616800.0
2012-06-07 10:00:00,17.89,17.9,17.72,17.83,764000.0,14.7242,14.7325,14.5843,14.6749,764000.0
2012-06-07 10:30:00,17.82,17.83,17.67,17.7,757600.0,14.6666,14.6749,14.5432,14.5679,757600.0
2012-06-07 11:00:00,17.7,17.74,17.68,17.69,508000.0,14.5679,14.6008,14.5514,14.5596,508000.0
2012-06-07 11:30:00,17.7,17.78,17.69,17.75,521600.0,14.5679,14.6337,14.5596,14.609,521600.0
2012-06-07 12:00:00,17.75,17.8,17.7,17.78,642800.0,14.609,14.6502,14.5679,14.6337,642800.0
2012-06-07 12:30:00,17.77,17.78,17.72,17.74,337600.0,14.6255,14.6337,14.5843,14.6008,337600.0
2012-06-07 13:00:00,17.74,17.84,17.73,17.82,395600.0,14.6008,14.6831,14.5926,14.6666,395600.0
2012-06-07 13:30:00,17.82,17.82,17.73,17.74,315600.0,14.6666,14.6666,14.5926,14.6008,315600.0
2012-06-07 14:00:00,17.74,17.76,17.71,17.75,345600.0,14.6008,14.6172,14.5761,14.609,345600.0
2012-06-07 14:30:00,17.75,17.77,17.73,17.74,399200.0,14.609,14.6255,14.5926,14.6008,399200.0
2012-06-07 15:00:00,17.74,17.74,17.65,17.67,610800.0,14.6008,14.6008,14.5267,14.5432,610800.0
2012-06-07 15:30:00,17.67,17.67,17.59,17.59,1194800.0,14.5432,14.5432,14.4773,14.4773,1194800.0
2012-06-08 09:30:00,17.58,17.58,17.45,17.54,534000.0,14.4691,14.4691,14.3621,14.4362,534000.0
2012-06-08 10:00:00,17.53,17.61,17.53,17.61,228400.0,14.4279,14.4938,14.4279,14.4938,228400.0
2012-06-08 10:30:00,17.6,17.73,17.6,17.73,1014800.0,14.4856,14.5926,14.4856,14.5926,1014800.0
2012-06-08 11:00:00,17.73,17.73,17.64,17.67,396000.0,14.5926,14.5926,14.5185,14.5432,396000.0
2012-06-08 11:30:00,17.67,17.71,17.67,17.67,604400.0,14.5432,14.5761,14.5432,14.5432,604400.0
2012-06-08 12:00:00,17.67,17.72,17.66,17.71,216400.0,14.5432,14.5843,14.5349,14.5761,216400.0
2012-06-08 12:30:00,17.72,17.77,17.72,17.76,138400.0,14.5843,14.6255,14.5843,14.6172,138400.0
2012-06-08 13:00:00,17.77,17.8,17.75,17.75,133600.0,14.6255,14.6502,14.609,14.609,133600.0
2012-06-08 13:30:00,17.77,17.8,17.76,17.8,94800.0,14.6255,14.6502,14.6172,14.6502,94800.0
2012-06-08 14:00:00,17.79,17.79,17.73,17.75,82800.0,14.6419,14.6419,14.5926,14.609,82800.0
2012-06-08 14:30:00,17.75,17.8,17.75,17.77,131200.0,14.609,14.6502,14.609,14.6255,131200.0
2012-06-08 15:00:00,17.76,17.79,17.75,17.76,170800.0,14.6172,14.6419,14.609,14.6172,170800.0
2012-06-08 15:30:00,17.77,17.81,17.75,17.79,310000.0,14.6255,14.6584,14.609,14.6419,310000.0
2012-06-11 09:30:00,17.93,18.0,17.76,17.76,524000.0,14.7572,14.8148,14.6172,14.6172,524000.0
2012-06-11 10:00:00,17.75,17.79,17.7,17.73,709600.0,14.609,14.6419,14.5679,14.5926,709600.0
2012-06-11 10:30:00,17.73,17.77,17.65,17.68,377200.0,14.5926,14.6255,14.5267,14.5514,377200.0
2012-06-11 11:00:00,17.67,17.71,17.65,17.67,1055600.0,14.5432,14.5761,14.5267,14.5432,1055600.0
2012-06-11 11:30:00,17.68,17.72,17.6,17.68,307600.0,14.5514,14.5843,14.4856,14.5514,307600.0
2012-06-11 12:00:00,17.68,17.7,17.62,17.62,145600.0,14.5514,14.5679,14.502,14.502,145600.0
2012-06-11 12:30:00,17.63,17.66,17.62,17.64,138800.0,14.5102,14.5349,14.502,14.5185,138800.0
2012-06-11 13:00:00,17.63,17.68,17.63,17.66,176000.0,14.5102,14.5514,14.5102,14.5349,176000.0
2012-06-11 13:30:00,17.66,17.68,17.61,17.62,194000.0,14.5349,14.5514,14.4938,14.502,194000.0
2012-06-11 14:00:00,17.61,17.61,17.52,17.54,424400.0,14.4938,14.4938,14.4197,14.4362,424400.0
2012-06-11 14:30:00,17.53,17.57,17.52,17.54,224000.0,14.4279,14.4609,14.4197,14.4362,224000.0
2012-06-11 15:00:00,17.54,17.56,17.45,17.47,732800.0,14.4362,14.4526,14.3621,14.3786,732800.0
2012-06-11 15:30:00,17.47,17.5,17.34,17.37,816000.0,14.3786,14.4033,14.2716,14.2963,816000.0
2012-06-12 09:30:00,17.43,17.5,17.4,17.41,1232400.0,14.3456,14.4033,14.3209,14.3292,1232400.0
2012-06-12 10:00:00,17.43,17.49,17.31,17.36,653600.0,14.3456,14.395,14.2469,14.288,653600.0
2012-06-12 10:30:00,17.35,17.38,17.27,17.36,318000.0,14.2798,14.3045,14.214,14.288,318000.0
2012-06-12 11:00:00,17.36,17.54,17.36,17.52,472400.0,14.288,14.4362,14.288,14.4197,472400.0
2012-06-12 11:30:00,17.53,17.53,17.46,17.46,153200.0,14.4279,14.4279,14.3703,14.3703,153200.0
2012-06-12 12:00:00,17.46,17.49,17.41,17.44,177200.0,14.3703,14.395,14.3292,14.3539,177200.0
2012-06-12 12:30:00,17.44,17.47,17.43,17.45,212000.0,14.3539,14.3786,14.3456,14.3621,212000.0
2012-06-12 13:00:00,17.46,17.53,17.45,17.49,209200.0,14.3703,14.4279,14.3621,14.395,209200.0
2012-06-12 13:30:00,17.49,17.54,17.48,17.49,146000.0,14.395,14.4362,14.3868,14.395,146000.0
2012-06-12 14:00:00,17.49,17.51,17.48,17.49,162000.0,14.395,14.4115,14.3868,14.395,162000.0
2012-06-12 14:30:00,17.49,17.55,17.49,17.54,181600.0,14.395,14.4444,14.395,14.4362,181600.0
2012-06-12 15:00:00,17.54,17.56,17.5,17.55,135600.0,14.4362,14.4526,14.4033,14.4444,135600.0
2012-06-12 15:30:00,17.56,17.59,17.52,17.58,650800.0,14.4526,14.4773,14.4197,14.4691,650800.0
2012-06-13 09:30:00,17.53,17.54,17.4,17.43,384800.0,14.4279,14.4362,14.3209,14.3456,384800.0
2012-06-13 10:00:00,17.42,17.54,17.41,17.51,290000.0,14.3374,14.4362,14.3292,14.4115,290000.0
2012-06-13 10:30:00,17.52,17.63,17.52,17.63,171200.0,14.4197,14.5102,14.4197,14.5102,171200.0
2012-06-13 11:00:00,17.62,17.62,17.56,17.58,234000.0,14.502,14.502,14.4526,14.4691,234000.0
2012-06-13 11:30:00,17.59,17.62,17.54,17.55,103600.0,14.4773,14.502,14.4362,14.4444,103600.0
2012-06-13 12:00:00,17.55,17.55,17.49,17.53,96400.0,14.4444,14.4444,14.395,14.4279,96400.0
2012-06-13 12:30:00,17.55,17.64,17.55,17.61,659200.0,14.4444,14.5185,14.4444,14.4938,659200.0
2012-06-13 13:00:00,17.6,17.63,17.57,17.63,171600.0,14.4856,14.5102,14.4609,14.5102,171600.0
2012-06-13 13:30:00,17.63,17.63,17.52,17.52,618400.0,14.5102,14.5102,14.4197,14.4197,618400.0
2012-06-13 14:00:00,17.52,17.54,17.49,17.5,111200.0,14.4197,14.4362,14.395,14.4033,111200.0
2012-06-13 14:30:00,17.5,17.51,17.41,17.43,264400.0,14.4033,14.4115,14.3292,14.3456,264400.0
2012-06-13 15:00:00,17.43,17.43,17.3,17.31,263600.0,14.3456,14.3456,14.2386,14.2469,263600.0
2012-06-13 15:30:00,17.31,17.37,17.28,17.35,460800.0,14.2469,14.2963,14.2222,14.2798,460800.0
2012-06-14 09:30:00,17.39,17.49,17.33,17.49,143600.0,14.3127,14.395,14.2633,14.395,143600.0
2012-06-14 10:00:00,17.5,17.5,17.45,17.48,392000.0,14.4033,14.4033,14.3621,14.3868,392000.0
2012-06-14 10:30:00,17.49,17.55,17.44,17.54,201600.0,14.395,14.4444,14.3539,14.4362,201600.0
2012-06-14 11:00:00,17.53,17.55,17.51,17.54,213200.0,14.4279,14.4444,14.4115,14.4362,213200.0
2012-06-14 11:30:00,17.55,17.55,17.5,17.51,88000.0,14.4444,14.4444,14.4033,14.4115,88000.0
2012-06-14 12:00:00,17.51,17.53,17.5,17.51,126000.0,14.4115,14.4279,14.4033,14.4115,126000.0
2012-06-14 12:30:00,17.51,17.55,17.5,17.55,101200.0,14.4115,14.4444,14.4033,14.4444,101200.0
2012-06-14 13:00:00,17.55,17.55,17.48,17.49,147600.0,14.4444,14.4444,14.3868,14.395,147600.0
2012-06-14 13:30:00,17.49,17.53,17.49,17.52,170000.0,14.395,14.4279,14.395,14.4197,170000.0
2012-06-14 14:00:00,17.51,17.53,17.45,17.46,134400.0,14.4115,14.4279,14.3621,14.3703,134400.0
2012-06-14 14:30:00,17.45,17.46,17.38,17.38,590800.0,14.3621,14.3703,14.3045,14.3045,590800.0
2012-06-14 15:00:00,17.38,17.61,17.37,17.45,1217600.0,14.3045,14.4938,14.2963,14.3621,1217600.0
2012-06-14 15:30:00,17.45,17.58,17.45,17.55,977200.0,14.3621,14.4691,14.3621,14.4444,977200.0
2012-06-15 09:30:00,17.58,17.6,17.52,17.6,240400.0,14.4691,14.4856,14.4197,14.4856,240400.0
2012-06-15 10:00:00,17.6,17.63,17.57,17.59,316000.0,14.4856,14.5102,14.4609,14.4773,316000.0
2012-06-15 10:30:00,17.59,17.64,17.57,17.63,149200.0,14.4773,14.5185,14.4609,14.5102,149200.0
2012-06-15 11:00:00,17.63,17.66,17.63,17.65,214000.0,14.5102,14.5349,14.5102,14.5267,214000.0
2012-06-15 11:30:00,17.65,17.68,17.65,17.66,170400.0,14.5267,14.5514,14.5267,14.5349,170400.0
2012-06-15 12:00:00,17.65,17.66,17.64,17.65,60000.0,14.5267,14.5349,14.5185,14.5267,60000.0
2012-06-15 12:30:00,17.66,17.66,17.62,17.65,492400.0,14.5349,14.5349,14.502,14.5267,492400.0
2012-06-15 13:00:00,17.65,17.71,17.65,17.68,154400.0,14.5267,14.5761,14.5267,14.5514,154400.0
2012-06-15 13:30:00,17.68,17.7,17.68,17.7,102000.0,14.5514,14.5679,14.5514,14.5679,102000.0
2012-06-15 14:00:00,17.7,17.76,17.69,17.75,148800.0,14.5679,14.6172,14.5596,14.609,148800.0
2012-06-15 14:30:00,17.75,17.78,17.73,17.74,174000.0,14.609,14.6337,14.5926,14.6008,174000.0
2012-06-15 15:00:00,17.74,17.79,17.73,17.77,280000.0,14.6008,14.6419,14.5926,14.6255,280000.0
2012-06-15 15:30:00,17.78,17.79,17.75,17.76,870800.0,14.6337,14.6419,14.609,14.6172,870800.0
2012-06-18 09:30:00,17.66,17.72,17.58,17.7,1172800.0,14.5349,14.5843,14.4691,14.5679,1172800.0
2012-06-18 10:00:00,17.7,17.8,17.68,17.79,758400.0,14.5679,14.6502,14.5514,14.6419,758400.0
2012-06-18 10:30:00,17.79,17.85,17.76,17.78,272000.0,14.6419,14.6913,14.6172,14.6337,272000.0
2012-06-18 11:00:00,17.79,17.79,17.71,17.73,370800.0,14.6419,14.6419,14.5761,14.5926,370800.0
2012-06-18 11:30:00,17.74,17.75,17.69,17.74,313600.0,14.6008,14.609,14.5596,14.6008,313600.0
2012-06-18 12:00:00,17.73,17.74,17.7,17.73,170800.0,14.5926,14.6008,14.5679,14.5926,170800.0
2012-06-18 12:30:00,17.73,17.78,17.7,17.72,123600.0,14.5926,14.6337,14.5679,14.5843,123600.0
2012-06-18 13:00:00,17.72,17.8,17.71,17.79,156000.0,14.5843,14.6502,14.5761,14.6419,156000.0
2012-06-18 13:30:00,17.79,17.82,17.77,17.82,182400.0,14.6419,14.6666,14.6255,14.6666,182400.0
2012-06-18 14:00:00,17.82,17.86,17.8,17.82,389200.0,14.6666,14.6995,14.6502,14.6666,389200.0
2012-06-18 14:30:00,17.82,17.84,17.79,17.81,243600.0,14.6666,14.6831,14.6419,14.6584,243600.0
2012-06-18 15:00:00,17.8,17.83,17.74,17.78,720000.0,14.6502,14.6749,14.6008,14.6337,720000.0
2012-06-18 15:30:00,17.78,17.81,17.75,17.78,834000.0,14.6337,14.6584,14.609,14.6337,834000.0
2012-06-19 09:30:00,17.78,17.9,17.77,17.89,488000.0,14.6887,14.7878,14.6804,14.7796,488000.0
2012-06-19 10:00:00,17.9,18.04,17.9,18.04,721200.0,14.7878,14.9035,14.7878,14.9035,721200.0
2012-06-19 10:30:00,18.04,18.08,18.0,18.03,408000.0,14.9035,14.9366,14.8705,14.8952,408000.0
2012-06-19 11:00:00,18.03,18.06,17.98,17.99,602000.0,14.8952,14.92,14.8539,14.8622,602000.0
2012-06-19 11:30:00,17.99,18.07,17.99,18.07,118800.0,14.8622,14.9283,14.8622,14.9283,118800.0
2012-06-19 12:00:00,18.07,18.07,18.03,18.04,88800.0,14.9283,14.9283,14.8952,14.9035,88800.0
2012-06-19 12:30:00,18.03,18.06,18.01,18.05,66400.0,14.8952,14.92,14.8787,14.9118,66400.0
2012-06-19 13:00:00,18.05,18.11,18.04,18.11,228800.0,14.9118,14.9613,14.9035,14.9613,228800.0
2012-06-19 13:30:00,18.11,18.13,18.07,18.09,111600.0,14.9613,14.9779,14.9283,14.9448,111600.0
2012-06-19 14:00:00,18.1,18.11,18.07,18.07,95600.0,14.9531,14.9613,14.9283,14.9283,95600.0
2012-06-19 14:30:00,18.07,18.07,18.0,18.06,278400.0,14.9283,14.9283,14.8705,14.92,278400.0
2012-06-19 15:00:00,18.06,18.09,18.04,18.07,152400.0,14.92,14.9448,14.9035,14.9283,152400.0
2012-06-19 15:30:00,18.07,18.09,18.02,18.02,1048400.0,14.9283,14.9448,14.887,14.887,1048400.0
2012-06-20 09:30:00,18.01,18.05,17.95,18.02,822400.0,14.8787,14.9118,14.8292,14.887,822400.0
2012-06-20 10:00:00,18.02,18.04,17.98,18.04,84400.0,14.887,14.9035,14.8539,14.9035,84400.0
2012-06-20 10:30:00,18.03,18.03,17.97,17.98,194000.0,14.8952,14.8952,14.8457,14.8539,194000.0
2012-06-20 11:00:00,17.98,18.03,17.98,18.02,402000.0,14.8539,14.8952,14.8539,14.887,402000.0
2012-06-20 11:30:00,18.03,18.03,18.0,18.0,223200.0,14.8952,14.8952,14.8705,14.8705,223200.0
2012-06-20 12:00:00,18.0,18.01,17.95,17.97,318000.0,14.8705,14.8787,14.8292,14.8457,318000.0
2012-06-20 12:30:00,17.95,18.05,17.88,18.04,1238400.0,14.8292,14.9118,14.7713,14.9035,1238400.0
2012-06-20 13:00:00,18.05,18.12,18.03,18.04,409200.0,14.9118,14.9696,14.8952,14.9035,409200.0
2012-06-20 13:30:00,18.04,18.06,17.99,18.06,254800.0,14.9035,14.92,14.8622,14.92,254800.0
2012-06-20 14:00:00,18.05,18.07,17.97,17.99,394400.0,14.9118,14.9283,14.8457,14.8622,394400.0
2012-06-20 14:30:00,18.0,18.03,17.92,17.95,444400.0,14.8705,14.8952,14.8044,14.8292,444400.0
2012-06-20 15:00:00,17.96,17.96,17.9,17.96,242800.0,14.8374,14.8374,14.7878,14.8374,242800.0
2012-06-20 15:30:00,17.95,17.99,17.92,17.98,1038400.0,14.8292,14.8622,14.8044,14.8539,1038400.0
2012-06-21 09:30:00,17.93,17.98,17.87,17.89,1059600.0,14.8126,14.8539,14.7631,14.7796,1059600.0
2012-06-21 10:00:00,17.89,17.89,17.77,17.81,309200.0,14.7796,14.7796,14.6804,14.7135,309200.0
2012-06-21 10:30:00,17.8,17.87,17.8,17.85,803600.0,14.7052,14.7631,14.7052,14.7465,803600.0
2012-06-21 11:00:00,17.83,17.84,17.69,17.72,1517600.0,14.73,14.7383,14.6144,14.6391,1517600.0
2012-06-21 11:30:00,17.71,17.72,17.66,17.72,247600.0,14.6309,14.6391,14.5896,14.6391,247600.0
2012-06-21 12:00:00,17.72,17.73,17.58,17.59,251200.0,14.6391,14.6474,14.5235,14.5317,251200.0
2012-06-21 12:30:00,17.59,17.62,17.58,17.61,744800.0,14.5317,14.5565,14.5235,14.5483,744800.0
2012-06-21 13:00:00,17.61,17.62,17.55,17.55,273600.0,14.5483,14.5565,14.4987,14.4987,273600.0
2012-06-21 13:30:00,17.55,17.57,17.53,17.56,273200.0,14.4987,14.5152,14.4822,14.507,273200.0
2012-06-21 14:00:00,17.56,17.56,17.5,17.52,386400.0,14.507,14.507,14.4574,14.4739,386400.0
2012-06-21 14:30:00,17.53,17.58,17.52,17.57,468800.0,14.4822,14.5235,14.4739,14.5152,468800.0
2012-06-21 15:00:00,17.57,17.57,17.5,17.54,1219600.0,14.5152,14.5152,14.4574,14.4904,1219600.0
2012-06-21 15:30:00,17.53,17.55,17.5,17.53,2464400.0,14.4822,14.4987,14.4574,14.4822,2464400.0
2012-06-22 09:30:00,17.63,17.67,17.55,17.59,1322000.0,14.5648,14.5978,14.4987,14.5317,1322000.0
2012-06-22 10:00:00,17.6,17.65,17.6,17.61,1836800.0,14.54,14.5813,14.54,14.5483,1836800.0
2012-06-22 10:30:00,17.61,17.65,17.59,17.65,1030400.0,14.5483,14.5813,14.5317,14.5813,1030400.0
2012-06-22 11:00:00,17.64,17.68,17.64,17.64,564000.0,14.5731,14.6061,14.5731,14.5731,564000.0
2012-06-22 11:30:00,17.63,17.69,17.63,17.66,256800.0,14.5648,14.6144,14.5648,14.5896,256800.0
2012-06-22 12:00:00,17.66,17.67,17.62,17.64,193600.0,14.5896,14.5978,14.5565,14.5731,193600.0
2012-06-22 12:30:00,17.64,17.66,17.63,17.64,229600.0,14.5731,14.5896,14.5648,14.5731,229600.0
2012-06-22 13:00:00,17.64,17.65,17.63,17.65,63600.0,14.5731,14.5813,14.5648,14.5813,63600.0
2012-06-22 13:30:00,17.65,17.68,17.65,17.67,62800.0,14.5813,14.6061,14.5813,14.5978,62800.0
2012-06-22 14:00:00,17.67,17.7,17.67,17.7,114400.0,14.5978,14.6226,14.5978,14.6226,114400.0
2012-06-22 14:30:00,17.7,17.74,17.7,17.74,904400.0,14.6226,14.6557,14.6226,14.6557,904400.0
2012-06-22 15:00:00,17.75,17.76,17.72,17.75,441200.0,14.6639,14.6722,14.6391,14.6639,441200.0
2012-06-22 15:30:00,17.75,17.78,17.73,17.74,1872400.0,14.6639,14.6887,14.6474,14.6557,1872400.0
2012-06-25 09:30:00,17.51,17.53,17.44,17.52,1484000.0,14.4657,14.4822,14.4078,14.4739,1484000.0
2012-06-25 10:00:00,17.52,17.56,17.45,17.45,580000.0,14.4739,14.507,14.4161,14.4161,580000.0
2012-06-25 10:30:00,17.44,17.5,17.44,17.48,2490800.0,14.4078,14.4574,14.4078,14.4409,2490800.0
2012-06-25 11:00:00,17.47,17.49,17.45,17.46,536000.0,14.4326,14.4491,14.4161,14.4243,536000.0
2012-06-25 11:30:00,17.46,17.46,17.42,17.43,1054400.0,14.4243,14.4243,14.3913,14.3996,1054400.0
2012-06-25 12:00:00,17.43,17.49,17.42,17.46,271600.0,14.3996,14.4491,14.3913,14.4243,271600.0
2012-06-25 12:30:00,17.47,17.48,17.46,17.46,126400.0,14.4326,14.4409,14.4243,14.4243,126400.0
2012-06-25 13:00:00,17.46,17.47,17.44,17.47,200000.0,14.4243,14.4326,14.4078,14.4326,200000.0
2012-06-25 13:30:00,17.47,17.52,17.47,17.49,226800.0,14.4326,14.4739,14.4326,14.4491,226800.0
2012-06-25 14:00:00,17.49,17.51,17.47,17.48,156400.0,14.4491,14.4657,14.4326,14.4409,156400.0
2012-06-25 14:30:00,17.48,17.48,17.45,17.45,208000.0,14.4409,14.4409,14.4161,14.4161,208000.0
2012-06-25 15:00:00,17.45,17.5,17.43,17.48,823200.0,14.4161,14.4574,14.3996,14.4409,823200.0
2012-06-25 15:30:00,17.49,17.51,17.46,17.48,965200.0,14.4491,14.4657,14.4243,14.4409,965200.0
2012-06-26 09:30:00,17.51,17.57,17.47,17.5,793200.0,14.4657,14.5152,14.4326,14.4574,793200.0
2012-06-26 10:00:00,17.5,17.56,17.42,17.44,541600.0,14.4574,14.507,14.3913,14.4078,541600.0
2012-06-26 10:30:00,17.44,17.45,17.38,17.42,468800.0,14.4078,14.4161,14.3583,14.3913,468800.0
2012-06-26 11:00:00,17.43,17.48,17.37,17.42,647200.0,14.3996,14.4409,14.35,14.3913,647200.0
2012-06-26 11:30:00,17.43,17.49,17.43,17.48,364400.0,14.3996,14.4491,14.3996,14.4409,364400.0
2012-06-26 12:00:00,17.48,17.51,17.47,17.48,316000.0,14.4409,14.4657,14.4326,14.4409,316000.0
2012-06-26 12:30:00,17.49,17.54,17.48,17.52,217200.0,14.4491,14.4904,14.4409,14.4739,217200.0
2012-06-26 13:00:00,17.52,17.54,17.5,17.51,186000.0,14.4739,14.4904,14.4574,14.4657,186000.0
2012-06-26 13:30:00,17.5,17.54,17.49,17.53,236000.0,14.4574,14.4904,14.4491,14.4822,236000.0
2012-06-26 14:00:00,17.53,17.62,17.53,17.6,347200.0,14.4822,14.5565,14.4822,14.54,347200.0
2012-06-26 14:30:00,17.6,17.6,17.54,17.57,154000.0,14.54,14.54,14.4904,14.5152,154000.0
2012-06-26 15:00:00,17.57,17.61,17.55,17.58,186000.0,14.5152,14.5483,14.4987,14.5235,186000.0
2012-06-26 15:30:00,17.57,17.59,17.53,17.54,438800.0,14.5152,14.5317,14.4822,14.4904,438800.0
2012-06-27 09:30:00,17.57,17.66,17.57,17.62,464400.0,14.5152,14.5896,14.5152,14.5565,464400.0
2012-06-27 10:00:00,17.63,17.73,17.61,17.71,856800.0,14.5648,14.6474,14.5483,14.6309,856800.0
2012-06-27 10:30:00,17.71,17.72,17.66,17.69,218800.0,14.6309,14.6391,14.5896,14.6144,218800.0
2012-06-27 11:00:00,17.7,17.7,17.65,17.67,618800.0,14.6226,14.6226,14.5813,14.5978,618800.0
2012-06-27 11:30:00,17.68,17.75,17.68,17.74,502400.0,14.6061,14.6639,14.6061,14.6557,502400.0
2012-06-27 12:00:00,17.74,17.78,17.73,17.77,214400.0,14.6557,14.6887,14.6474,14.6804,214400.0
2012-06-27 12:30:00,17.76,17.77,17.74,17.74,84400.0,14.6722,14.6804,14.6557,14.6557,84400.0
2012-06-27 13:00:00,17.74,17.77,17.73,17.73,372400.0,14.6557,14.6804,14.6474,14.6474,372400.0
2012-06-27 13:30:00,17.72,17.73,17.7,17.71,249600.0,14.6391,14.6474,14.6226,14.6309,249600.0
2012-06-27 14:00:00,17.71,17.72,17.69,17.71,194000.0,14.6309,14.6391,14.6144,14.6309,194000.0
2012-06-27 14:30:00,17.7,17.73,17.7,17.72,194400.0,14.6226,14.6474,14.6226,14.6391,194400.0
2012-06-27 15:00:00,17.72,17.78,17.71,17.77,165600.0,14.6391,14.6887,14.6309,14.6804,165600.0
2012-06-27 15:30:00,17.77,17.79,17.75,17.78,600400.0,14.6804,14.697,14.6639,14.6887,600400.0
2012-06-28 09:30:00,17.62,17.77,17.62,17.72,516400.0,14.5565,14.6804,14.5565,14.6391,516400.0
2012-06-28 10:00:00,17.71,17.74,17.6,17.63,561200.0,14.6309,14.6557,14.54,14.5648,561200.0
2012-06-28 10:30:00,17.62,17.62,17.52,17.58,496800.0,14.5565,14.5565,14.4739,14.5235,496800.0
2012-06-28 11:00:00,17.57,17.61,17.55,17.61,276400.0,14.5152,14.5483,14.4987,14.5483,276400.0
2012-06-28 11:30:00,17.61,17.64,17.6,17.6,149600.0,14.5483,14.5731,14.54,14.54,149600.0
2012-06-28 12:00:00,17.61,17.62,17.56,17.58,235200.0,14.5483,14.5565,14.507,14.5235,235200.0
2012-06-28 12:30:00,17.58,17.6,17.56,17.59,83600.0,14.5235,14.54,14.507,14.5317,83600.0
2012-06-28 13:00:00,17.59,17.6,17.56,17.58,244400.0,14.5317,14.54,14.507,14.5235,244400.0
2012-06-28 13:30:00,17.58,17.58,17.54,17.56,218800.0,14.5235,14.5235,14.4904,14.507,218800.0
2012-06-28 14:00:00,17.57,17.58,17.53,17.54,79600.0,14.5152,14.5235,14.4822,14.4904,79600.0
2012-06-28 14:30:00,17.53,17.58,17.53,17.58,140800.0,14.4822,14.5235,14.4822,14.5235,140800.0
2012-06-28 15:00:00,17.58,17.63,17.58,17.62,100400.0,14.5235,14.5648,14.5235,14.5565,100400.0
2012-06-28 15:30:00,17.63,17.8,17.63,17.79,880800.0,14.5648,14.7052,14.5648,14.697,880800.0
2012-06-29 09:30:00,18.15,18.18,18.08,18.13,412400.0,14.9944,15.0192,14.9366,14.9779,412400.0
2012-06-29 10:00:00,18.13,18.21,18.13,18.19,441600.0,14.9779,15.0439,14.9779,15.0274,441600.0
2012-06-29 10:30:00,18.19,18.2,18.17,18.19,178400.0,15.0274,15.0357,15.0109,15.0274,178400.0
2012-06-29 11:00:00,18.19,18.24,18.18,18.24,207200.0,15.0274,15.0687,15.0192,15.0687,207200.0
2012-06-29 11:30:00,18.24,18.25,18.22,18.24,146400.0,15.0687,15.077,15.0522,15.0687,146400.0
2012-06-29 12:00:00,18.24,18.25,18.23,18.24,136000.0,15.0687,15.077,15.0605,15.0687,136000.0
2012-06-29 12:30:00,18.24,18.27,18.22,18.26,155600.0,15.0687,15.0935,15.0522,15.0853,155600.0
2012-06-29 13:00:00,18.27,18.31,18.26,18.3,136400.0,15.0935,15.1266,15.0853,15.1183,136400.0
2012-06-29 13:30:00,18.29,18.33,18.29,18.32,229600.0,15.11,15.1431,15.11,15.1348,229600.0
2012-06-29 14:00:00,18.32,18.36,18.29,18.35,198000.0,15.1348,15.1679,15.11,15.1596,198000.0
2012-06-29 14:30:00,18.35,18.35,18.31,18.35,253200.0,15.1596,15.1596,15.1266,15.1596,253200.0
2012-06-29 15:00:00,18.34,18.35,18.3,18.3,294400.0,15.1513,15.1596,15.1183,15.1183,294400.0
2012-06-29 15:30:00,18.3,18.33,18.28,18.33,1480000.0,15.1183,15.1431,15.1018,15.1431,1480000.0
2012-07-02 09:30:00,18.43,18.45,18.31,18.32,1289600.0,15.2257,15.2422,15.1266,15.1348,1289600.0
2012-07-02 10:00:00,18.32,18.32,18.24,18.27,320800.0,15.1348,15.1348,15.0687,15.0935,320800.0
2012-07-02 10:30:00,18.27,18.31,18.25,18.29,1025600.0,15.0935,15.1266,15.077,15.11,1025600.0
2012-07-02 11:00:00,18.29,18.3,18.24,18.25,403200.0,15.11,15.1183,15.0687,15.077,403200.0
2012-07-02 11:30:00,18.25,18.29,18.24,18.24,100000.0,15.077,15.11,15.0687,15.0687,100000.0
2012-07-02 12:00:00,18.24,18.29,18.24,18.27,105200.0,15.0687,15.11,15.0687,15.0935,105200.0
2012-07-02 12:30:00,18.27,18.34,18.27,18.32,339200.0,15.0935,15.1513,15.0935,15.1348,339200.0
2012-07-02 13:00:00,18.32,18.32,18.28,18.3,139600.0,15.1348,15.1348,15.1018,15.1183,139600.0
2012-07-02 13:30:00,18.29,18.3,18.26,18.27,81600.0,15.11,15.1183,15.0853,15.0935,81600.0
2012-07-02 14:00:00,18.27,18.33,18.24,18.32,246400.0,15.0935,15.1431,15.0687,15.1348,246400.0
2012-07-02 14:30:00,18.32,18.33,18.31,18.32,298000.0,15.1348,15.1431,15.1266,15.1348,298000.0
2012-07-02 15:00:00,18.31,18.35,18.3,18.35,215600.0,15.1266,15.1596,15.1183,15.1596,215600.0
2012-07-02 15:30:00,18.35,18.48,18.34,18.47,532800.0,15.1596,15.267,15.1513,15.2587,532800.0
2012-07-03 09:30:00,18.5,18.54,18.46,18.53,211200.0,15.2835,15.3166,15.2505,15.3083,211200.0
2012-07-03 10:00:00,18.54,18.59,18.54,18.59,208800.0,15.3166,15.3579,15.3166,15.3579,208800.0
2012-07-03 10:30:00,18.59,18.63,18.59,18.62,256400.0,15.3579,15.3909,15.3579,15.3827,256400.0
2012-07-03 11:00:00,18.63,18.7,18.62,18.7,286000.0,15.3909,15.4488,15.3827,15.4488,286000.0
2012-07-03 11:30:00,18.69,18.71,18.68,18.7,775200.0,15.4405,15.457,15.4322,15.4488,775200.0
2012-07-03 12:00:00,18.7,18.7,18.66,18.67,367600.0,15.4488,15.4488,15.4157,15.424,367600.0
2012-07-03 12:30:00,18.67,18.7,18.64,18.7,1244800.0,15.424,15.4488,15.3992,15.4488,1244800.0
2012-07-05 09:30:00,18.68,18.75,18.62,18.63,1507600.0,15.4322,15.4901,15.3827,15.3909,1507600.0
2012-07-05 10:00:00,18.62,18.69,18.59,18.67,785200.0,15.3827,15.4405,15.3579,15.424,785200.0
2012-07-05 10:30:00,18.67,18.73,18.67,18.72,324000.0,15.424,15.4735,15.424,15.4653,324000.0
2012-07-05 11:00:00,18.72,18.77,18.72,18.75,333600.0,15.4653,15.5066,15.4653,15.4901,333600.0
2012-07-05 11:30:00,18.76,18.76,18.7,18.73,278400.0,15.4983,15.4983,15.4488,15.4735,278400.0
2012-07-05 12:00:00,18.72,18.75,18.71,18.72,138000.0,15.4653,15.4901,15.457,15.4653,138000.0
2012-07-05 12:30:00,18.72,18.73,18.7,18.73,109600.0,15.4653,15.4735,15.4488,15.4735,109600.0
2012-07-05 13:00:00,18.73,18.74,18.72,18.72,76000.0,15.4735,15.4818,15.4653,15.4653,76000.0
2012-07-05 13:30:00,18.73,18.75,18.69,18.75,442800.0,15.4735,15.4901,15.4405,15.4901,442800.0
2012-07-05 14:00:00,18.74,18.75,18.72,18.74,140400.0,15.4818,15.4901,15.4653,15.4818,140400.0
2012-07-05 14:30:00,18.74,18.74,18.71,18.72,49600.0,15.4818,15.4818,15.457,15.4653,49600.0
2012-07-05 15:00:00,18.72,18.73,18.68,18.71,206800.0,15.4653,15.4735,15.4322,15.457,206800.0
2012-07-05 15:30:00,18.71,18.72,18.68,18.69,961200.0,15.457,15.4653,15.4322,15.4405,961200.0
2012-07-06 09:30:00,18.53,18.54,18.48,18.51,392400.0,15.3083,15.3166,15.267,15.2918,392400.0
2012-07-06 10:00:00,18.51,18.53,18.46,18.5,419200.0,15.2918,15.3083,15.2505,15.2835,419200.0
2012-07-06 10:30:00,18.51,18.51,18.46,18.48,197600.0,15.2918,15.2918,15.2505,15.267,197600.0
2012-07-06 11:00:00,18.47,18.49,18.45,18.46,98400.0,15.2587,15.2753,15.2422,15.2505,98400.0
2012-07-06 11:30:00,18.45,18.47,18.44,18.45,104800.0,15.2422,15.2587,15.234,15.2422,104800.0
2012-07-06 12:00:00,18.44,18.46,18.42,18.43,92800.0,15.234,15.2505,15.2174,15.2257,92800.0
2012-07-06 12:30:00,18.43,18.48,18.43,18.47,111600.0,15.2257,15.267,15.2257,15.2587,111600.0
2012-07-06 13:00:00,18.47,18.47,18.44,18.44,62000.0,15.2587,15.2587,15.234,15.234,62000.0
2012-07-06 13:30:00,18.44,18.44,18.42,18.43,150400.0,15.234,15.234,15.2174,15.2257,150400.0
2012-07-06 14:00:00,18.43,18.43,18.4,18.41,131600.0,15.2257,15.2257,15.2009,15.2092,131600.0
2012-07-06 14:30:00,18.41,18.43,18.4,18.41,639200.0,15.2092,15.2257,15.2009,15.2092,639200.0
2012-07-06 15:00:00,18.4,18.46,18.4,18.46,207600.0,15.2009,15.2505,15.2009,15.2505,207600.0
2012-07-06 15:30:00,18.46,18.49,18.43,18.48,949200.0,15.2505,15.2753,15.2257,15.267,949200.0
2012-07-09 09:30:00,18.47,18.5,18.38,18.4,416800.0,15.2587,15.2835,15.1844,15.2009,416800.0
2012-07-09 10:00:00,18.38,18.4,18.34,18.36,129600.0,15.1844,15.2009,15.1513,15.1679,129600.0
2012-07-09 10:30:00,18.35,18.46,18.33,18.43,736000.0,15.1596,15.2505,15.1431,15.2257,736000.0
2012-07-09 11:00:00,18.44,18.44,18.41,18.41,98800.0,15.234,15.234,15.2092,15.2092,98800.0
2012-07-09 11:30:00,18.41,18.41,18.36,18.36,126000.0,15.2092,15.2092,15.1679,15.1679,126000.0
2012-07-09 12:00:00,18.37,18.41,18.37,18.4,90400.0,15.1761,15.2092,15.1761,15.2009,90400.0
2012-07-09 12:30:00,18.4,18.41,18.37,18.38,66800.0,15.2009,15.2092,15.1761,15.1844,66800.0
2012-07-09 13:00:00,18.38,18.44,18.38,18.43,66400.0,15.1844,15.234,15.1844,15.2257,66400.0
2012-07-09 13:30:00,18.43,18.45,18.43,18.43,45200.0,15.2257,15.2422,15.2257,15.2257,45200.0
2012-07-09 14:00:00,18.43,18.43,18.39,18.4,257200.0,15.2257,15.2257,15.1927,15.2009,257200.0
2012-07-09 14:30:00,18.4,18.41,18.37,18.41,100000.0,15.2009,15.2092,15.1761,15.2092,100000.0
2012-07-09 15:00:00,18.41,18.43,18.39,18.42,224400.0,15.2092,15.2257,15.1927,15.2174,224400.0
2012-07-09 15:30:00,18.43,18.46,18.4,18.44,426400.0,15.2257,15.2505,15.2009,15.234,426400.0
2012-07-10 09:30:00,18.59,18.61,18.52,18.52,238000.0,15.3579,15.3744,15.3001,15.3001,238000.0
2012-07-10 10:00:00,18.52,18.54,18.45,18.5,204000.0,15.3001,15.3166,15.2422,15.2835,204000.0
2012-07-10 10:30:00,18.5,18.51,18.41,18.43,178400.0,15.2835,15.2918,15.2092,15.2257,178400.0
2012-07-10 11:00:00,18.43,18.43,18.38,18.41,269600.0,15.2257,15.2257,15.1844,15.2092,269600.0
2012-07-10 11:30:00,18.41,18.43,18.4,18.42,77600.0,15.2092,15.2257,15.2009,15.2174,77600.0
2012-07-10 12:00:00,18.42,18.43,18.39,18.4,58400.0,15.2174,15.2257,15.1927,15.2009,58400.0
2012-07-10 12:30:00,18.4,18.43,18.4,18.41,126400.0,15.2009,15.2257,15.2009,15.2092,126400.0
2012-07-10 13:00:00,18.41,18.42,18.35,18.36,91200.0,15.2092,15.2174,15.1596,15.1679,91200.0
2012-07-10 13:30:00,18.36,18.36,18.31,18.32,98800.0,15.1679,15.1679,15.1266,15.1348,98800.0
2012-07-10 14:00:00,18.31,18.32,18.23,18.23,102800.0,15.1266,15.1348,15.0605,15.0605,102800.0
2012-07-10 14:30:00,18.23,18.26,18.2,18.23,486800.0,15.0605,15.0853,15.0357,15.0605,486800.0
2012-07-10 15:00:00,18.21,18.25,18.18,18.19,147200.0,15.0439,15.077,15.0192,15.0274,147200.0
2012-07-10 15:30:00,18.19,18.26,18.18,18.25,410000.0,15.0274,15.0853,15.0192,15.077,410000.0
2012-07-11 09:30:00,18.29,18.31,18.21,18.26,502800.0,15.11,15.1266,15.0439,15.0853,502800.0
2012-07-11 10:00:00,18.26,18.32,18.23,18.23,136800.0,15.0853,15.1348,15.0605,15.0605,136800.0
2012-07-11 10:30:00,18.23,18.24,18.17,18.18,132800.0,15.0605,15.0687,15.0109,15.0192,132800.0
2012-07-11 11:00:00,18.18,18.23,18.18,18.18,319200.0,15.0192,15.0605,15.0192,15.0192,319200.0
2012-07-11 11:30:00,18.18,18.21,18.18,18.2,128000.0,15.0192,15.0439,15.0192,15.0357,128000.0
2012-07-11 12:00:00,18.21,18.23,18.18,18.18,136000.0,15.0439,15.0605,15.0192,15.0192,136000.0
2012-07-11 12:30:00,18.18,18.2,18.18,18.2,524000.0,15.0192,15.0357,15.0192,15.0357,524000.0
2012-07-11 13:00:00,18.2,18.2,18.15,18.16,207600.0,15.0357,15.0357,14.9944,15.0026,207600.0
2012-07-11 13:30:00,18.16,18.18,18.14,18.18,138800.0,15.0026,15.0192,14.9861,15.0192,138800.0
2012-07-11 14:00:00,18.18,18.2,18.09,18.13,461600.0,15.0192,15.0357,14.9448,14.9779,461600.0
2012-07-11 14:30:00,18.11,18.14,18.08,18.11,270000.0,14.9613,14.9861,14.9366,14.9613,270000.0
2012-07-11 15:00:00,18.11,18.16,18.11,18.12,297200.0,14.9613,15.0026,14.9613,14.9696,297200.0
2012-07-11 15:30:00,18.12,18.21,18.11,18.18,440400.0,14.9696,15.0439,14.9613,15.0192,440400.0
2012-07-12 09:30:00,18.04,18.06,17.96,17.98,482800.0,14.9035,14.92,14.8374,14.8539,482800.0
2012-07-12 10:00:00,17.98,18.0,17.93,17.94,189600.0,14.8539,14.8705,14.8126,14.8209,189600.0
2012-07-12 10:30:00,17.95,17.95,17.9,17.94,238000.0,14.8292,14.8292,14.7878,14.8209,238000.0
2012-07-12 11:00:00,17.94,18.0,17.94,17.99,196800.0,14.8209,14.8705,14.8209,14.8622,196800.0
2012-07-12 11:30:00,17.99,18.05,17.96,18.03,176800.0,14.8622,14.9118,14.8374,14.8952,176800.0
2012-07-12 12:00:00,18.03,18.04,17.99,18.01,82000.0,14.8952,14.9035,14.8622,14.8787,82000.0
2012-07-12 12:30:00,18.01,18.02,17.98,18.0,127200.0,14.8787,14.887,14.8539,14.8705,127200.0
2012-07-12 13:00:00,18.0,18.12,17.98,18.08,421200.0,14.8705,14.9696,14.8539,14.9366,421200.0
2012-07-12 13:30:00,18.08,18.13,18.08,18.08,106000.0,14.9366,14.9779,14.9366,14.9366,106000.0
2012-07-12 14:00:00,18.08,18.15,18.06,18.14,298400.0,14.9366,14.9944,14.92,14.9861,298400.0
2012-07-12 14:30:00,18.14,18.16,18.13,18.16,239600.0,14.9861,15.0026,14.9779,15.0026,239600.0
2012-07-12 15:00:00,18.15,18.22,18.13,18.19,317200.0,14.9944,15.0522,14.9779,15.0274,317200.0
2012-07-12 15:30:00,18.2,18.23,18.14,18.17,684400.0,15.0357,15.0605,14.9861,15.0109,684400.0
2012-07-13 09:30:00,18.24,18.39,18.21,18.39,552400.0,15.0687,15.1927,15.0439,15.1927,552400.0
2012-07-13 10:00:00,18.39,18.44,18.38,18.39,315200.0,15.1927,15.234,15.1844,15.1927,315200.0
2012-07-13 10:30:00,18.4,18.41,18.38,18.38,201200.0,15.2009,15.2092,15.1844,15.1844,201200.0
2012-07-13 11:00:00,18.39,18.39,18.37,18.38,233200.0,15.1927,15.1927,15.1761,15.1844,233200.0
2012-07-13 11:30:00,18.38,18.42,18.38,18.41,226800.0,15.1844,15.2174,15.1844,15.2092,226800.0
2012-07-13 12:00:00,18.41,18.43,18.41,18.43,103600.0,15.2092,15.2257,15.2092,15.2257,103600.0
2012-07-13 12:30:00,18.43,18.43,18.42,18.42,107600.0,15.2257,15.2257,15.2174,15.2174,107600.0
2012-07-13 13:00:00,18.42,18.43,18.41,18.41,121600.0,15.2174,15.2257,15.2092,15.2092,121600.0
2012-07-13 13:30:00,18.41,18.43,18.4,18.42,128000.0,15.2092,15.2257,15.2009,15.2174,128000.0
2012-07-13 14:00:00,18.42,18.43,18.41,18.42,165200.0,15.2174,15.2257,15.2092,15.2174,165200.0
2012-07-13 14:30:00,18.41,18.43,18.41,18.41,90400.0,15.2092,15.2257,15.2092,15.2092,90400.0
2012-07-13 15:00:00,18.42,18.46,18.42,18.42,276400.0,15.2174,15.2505,15.2174,15.2174,276400.0
2012-07-13 15:30:00,18.42,18.45,18.4,18.4,477200.0,15.2174,15.2422,15.2009,15.2009,477200.0
2012-07-16 09:30:00,18.35,18.37,18.27,18.28,330800.0,15.1596,15.1761,15.0935,15.1018,330800.0
2012-07-16 10:00:00,18.28,18.34,18.25,18.34,186800.0,15.1018,15.1513,15.077,15.1513,186800.0
2012-07-16 10:30:00,18.35,18.39,18.34,18.34,96800.0,15.1596,15.1927,15.1513,15.1513,96800.0
2012-07-16 11:00:00,18.34,18.43,18.34,18.41,104800.0,15.1513,15.2257,15.1513,15.2092,104800.0
2012-07-16 11:30:00,18.41,18.41,18.36,18.38,83600.0,15.2092,15.2092,15.1679,15.1844,83600.0
2012-07-16 12:00:00,18.38,18.39,18.33,18.34,126000.0,15.1844,15.1927,15.1431,15.1513,126000.0
2012-07-16 12:30:00,18.34,18.36,18.31,18.36,727600.0,15.1513,15.1679,15.1266,15.1679,727600.0
2012-07-16 13:00:00,18.35,18.36,18.33,18.35,205200.0,15.1596,15.1679,15.1431,15.1596,205200.0
2012-07-16 13:30:00,18.35,18.37,18.34,18.36,75200.0,15.1596,15.1761,15.1513,15.1679,75200.0
2012-07-16 14:00:00,18.37,18.4,18.36,18.39,77600.0,15.1761,15.2009,15.1679,15.1927,77600.0
2012-07-16 14:30:00,18.4,18.4,18.35,18.36,226000.0,15.2009,15.2009,15.1596,15.1679,226000.0
2012-07-16 15:00:00,18.36,18.38,18.35,18.36,174400.0,15.1679,15.1844,15.1596,15.1679,174400.0
2012-07-16 15:30:00,18.36,18.36,18.3,18.34,468800.0,15.1679,15.1679,15.1183,15.1513,468800.0
2012-07-17 09:30:00,18.45,18.48,18.34,18.36,318000.0,15.2422,15.267,15.1513,15.1679,318000.0
2012-07-17 10:00:00,18.36,18.37,18.27,18.3,224800.0,15.1679,15.1761,15.0935,15.1183,224800.0
2012-07-17 10:30:00,18.3,18.31,18.15,18.2,597200.0,15.1183,15.1266,14.9944,15.0357,597200.0
2012-07-17 11:00:00,18.2,18.25,18.19,18.2,325200.0,15.0357,15.077,15.0274,15.0357,325200.0
2012-07-17 11:30:00,18.21,18.35,18.2,18.35,212800.0,15.0439,15.1596,15.0357,15.1596,212800.0
2012-07-17 12:00:00,18.36,18.39,18.35,18.36,46800.0,15.1679,15.1927,15.1596,15.1679,46800.0
2012-07-17 12:30:00,18.37,18.39,18.35,18.35,137200.0,15.1761,15.1927,15.1596,15.1596,137200.0
2012-07-17 13:00:00,18.35,18.41,18.35,18.4,104800.0,15.1596,15.2092,15.1596,15.2009,104800.0
2012-07-17 13:30:00,18.4,18.43,18.39,18.4,197600.0,15.2009,15.2257,15.1927,15.2009,197600.0
2012-07-17 14:00:00,18.4,18.42,18.39,18.41,115600.0,15.2009,15.2174,15.1927,15.2092,115600.0
2012-07-17 14:30:00,18.42,18.42,18.39,18.41,117600.0,15.2174,15.2174,15.1927,15.2092,117600.0
2012-07-17 15:00:00,18.41,18.41,18.37,18.38,591200.0,15.2092,15.2092,15.1761,15.1844,591200.0
2012-07-17 15:30:00,18.38,18.4,18.35,18.38,780800.0,15.1844,15.2009,15.1596,15.1844,780800.0
2012-07-18 09:30:00,18.33,18.53,18.31,18.49,468800.0,15.1431,15.3083,15.1266,15.2753,468800.0
2012-07-18 10:00:00,18.49,18.53,18.47,18.5,215200.0,15.2753,15.3083,15.2587,15.2835,215200.0
2012-07-18 10:30:00,18.49,18.55,18.47,18.54,396400.0,15.2753,15.3248,15.2587,15.3166,396400.0
2012-07-18 11:00:00,18.55,18.55,18.52,18.53,171600.0,15.3248,15.3248,15.3001,15.3083,171600.0
2012-07-18 11:30:00,18.53,18.57,18.53,18.56,185600.0,15.3083,15.3414,15.3083,15.3331,185600.0
2012-07-18 12:00:00,18.57,18.6,18.57,18.59,341200.0,15.3414,15.3661,15.3414,15.3579,341200.0
2012-07-18 12:30:00,18.58,18.6,18.58,18.59,210400.0,15.3496,15.3661,15.3496,15.3579,210400.0
2012-07-18 13:00:00,18.59,18.6,18.57,18.58,92000.0,15.3579,15.3661,15.3414,15.3496,92000.0
2012-07-18 13:30:00,18.58,18.58,18.54,18.55,178800.0,15.3496,15.3496,15.3166,15.3248,178800.0
2012-07-18 14:00:00,18.55,18.57,18.54,18.55,108000.0,15.3248,15.3414,15.3166,15.3248,108000.0
2012-07-18 14:30:00,18.55,18.55,18.46,18.48,374000.0,15.3248,15.3248,15.2505,15.267,374000.0
2012-07-18 15:00:00,18.48,18.52,18.48,18.5,300400.0,15.267,15.3001,15.267,15.2835,300400.0
2012-07-18 15:30:00,18.5,18.52,18.49,18.5,551600.0,15.2835,15.3001,15.2753,15.2835,551600.0
2012-07-19 09:30:00,18.58,18.61,18.54,18.57,338800.0,15.3496,15.3744,15.3166,15.3414,338800.0
2012-07-19 10:00:00,18.57,18.57,18.44,18.49,280000.0,15.3414,15.3414,15.234,15.2753,280000.0
2012-07-19 10:30:00,18.49,18.53,18.46,18.51,247600.0,15.2753,15.3083,15.2505,15.2918,247600.0
2012-07-19 11:00:00,18.52,18.54,18.5,18.52,134800.0,15.3001,15.3166,15.2835,15.3001,134800.0
2012-07-19 11:30:00,18.52,18.53,18.49,18.52,192400.0,15.3001,15.3083,15.2753,15.3001,192400.0
2012-07-19 12:00:00,18.53,18.59,18.52,18.57,253600.0,15.3083,15.3579,15.3001,15.3414,253600.0
2012-07-19 12:30:00,18.58,18.58,18.52,18.53,137600.0,15.3496,15.3496,15.3001,15.3083,137600.0
2012-07-19 13:00:00,18.53,18.56,18.53,18.53,159200.0,15.3083,15.3331,15.3083,15.3083,159200.0
2012-07-19 13:30:00,18.53,18.54,18.44,18.47,300800.0,15.3083,15.3166,15.234,15.2587,300800.0
2012-07-19 14:00:00,18.47,18.5,18.47,18.49,340400.0,15.2587,15.2835,15.2587,15.2753,340400.0
2012-07-19 14:30:00,18.49,18.53,18.48,18.51,174000.0,15.2753,15.3083,15.267,15.2918,174000.0
2012-07-19 15:00:00,18.51,18.52,18.47,18.49,508400.0,15.2918,15.3001,15.2587,15.2753,508400.0
2012-07-19 15:30:00,18.49,18.52,18.48,18.48,521200.0,15.2753,15.3001,15.267,15.267,521200.0
2012-07-20 09:30:00,18.35,18.38,18.25,18.28,344800.0,15.1596,15.1844,15.077,15.1018,344800.0
2012-07-20 10:00:00,18.28,18.33,18.27,18.32,228000.0,15.1018,15.1431,15.0935,15.1348,228000.0
2012-07-20 10:30:00,18.32,18.32,18.27,18.32,211600.0,15.1348,15.1348,15.0935,15.1348,211600.0
2012-07-20 11:00:00,18.31,18.37,18.3,18.32,323200.0,15.1266,15.1761,15.1183,15.1348,323200.0
2012-07-20 11:30:00,18.33,18.33,18.29,18.32,123200.0,15.1431,15.1431,15.11,15.1348,123200.0
2012-07-20 12:00:00,18.32,18.33,18.28,18.28,219600.0,15.1348,15.1431,15.1018,15.1018,219600.0
2012-07-20 12:30:00,18.28,18.28,18.24,18.28,199600.0,15.1018,15.1018,15.0687,15.1018,199600.0
2012-07-20 13:00:00,18.28,18.29,18.25,18.26,250400.0,15.1018,15.11,15.077,15.0853,250400.0
2012-07-20 13:30:00,18.25,18.29,18.25,18.29,169600.0,15.077,15.11,15.077,15.11,169600.0
2012-07-20 14:00:00,18.28,18.31,18.27,18.28,125200.0,15.1018,15.1266,15.0935,15.1018,125200.0
2012-07-20 14:30:00,18.27,18.29,18.27,18.28,174400.0,15.0935,15.11,15.0935,15.1018,174400.0
2012-07-20 15:00:00,18.28,18.29,18.27,18.27,86800.0,15.1018,15.11,15.0935,15.0935,86800.0
2012-07-20 15:30:00,18.27,18.29,18.25,18.27,602400.0,15.0935,15.11,15.077,15.0935,602400.0
2012-07-23 09:30:00,17.94,17.94,17.87,17.9,705200.0,14.8209,14.8209,14.7631,14.7878,705200.0
2012-07-23 10:00:00,17.89,17.92,17.89,17.91,455600.0,14.7796,14.8044,14.7796,14.7961,455600.0
2012-07-23 10:30:00,17.91,17.98,17.89,17.96,364800.0,14.7961,14.8539,14.7796,14.8374,364800.0
2012-07-23 11:00:00,17.96,18.01,17.96,18.0,434800.0,14.8374,14.8787,14.8374,14.8705,434800.0
2012-07-23 11:30:00,18.0,18.0,17.93,17.97,225200.0,14.8705,14.8705,14.8126,14.8457,225200.0
2012-07-23 12:00:00,17.97,17.98,17.93,17.94,80400.0,14.8457,14.8539,14.8126,14.8209,80400.0
2012-07-23 12:30:00,17.95,18.0,17.94,17.99,82000.0,14.8292,14.8705,14.8209,14.8622,82000.0
2012-07-23 13:00:00,17.99,18.0,17.97,17.99,177200.0,14.8622,14.8705,14.8457,14.8622,177200.0
2012-07-23 13:30:00,17.99,18.02,17.99,18.01,71600.0,14.8622,14.887,14.8622,14.8787,71600.0
2012-07-23 14:00:00,18.02,18.03,17.99,17.99,81600.0,14.887,14.8952,14.8622,14.8622,81600.0
2012-07-23 14:30:00,18.0,18.01,17.99,18.0,96000.0,14.8705,14.8787,14.8622,14.8705,96000.0
2012-07-23 15:00:00,17.99,18.07,17.97,18.07,132800.0,14.8622,14.9283,14.8457,14.9283,132800.0
2012-07-23 15:30:00,18.07,18.08,18.0,18.0,398400.0,14.9283,14.9366,14.8705,14.8705,398400.0
2012-07-24 09:30:00,18.02,18.06,17.88,17.9,782800.0,14.887,14.92,14.7713,14.7878,782800.0
2012-07-24 10:00:00,17.92,17.92,17.84,17.85,211200.0,14.8044,14.8044,14.7383,14.7465,211200.0
2012-07-24 10:30:00,17.85,17.88,17.84,17.86,386800.0,14.7465,14.7713,14.7383,14.7548,386800.0
2012-07-24 11:00:00,17.85,17.91,17.85,17.88,239200.0,14.7465,14.7961,14.7465,14.7713,239200.0
2012-07-24 11:30:00,17.88,17.89,17.82,17.83,149600.0,14.7713,14.7796,14.7218,14.73,149600.0
2012-07-24 12:00:00,17.82,17.82,17.75,17.76,280400.0,14.7218,14.7218,14.6639,14.6722,280400.0
2012-07-24 12:30:00,17.76,17.81,17.76,17.81,139200.0,14.6722,14.7135,14.6722,14.7135,139200.0
2012-07-24 13:00:00,17.79,17.8,17.75,17.76,108000.0,14.697,14.7052,14.6639,14.6722,108000.0
2012-07-24 13:30:00,17.75,17.77,17.72,17.75,189200.0,14.6639,14.6804,14.6391,14.6639,189200.0
2012-07-24 14:00:00,17.74,17.75,17.7,17.7,821600.0,14.6557,14.6639,14.6226,14.6226,821600.0
2012-07-24 14:30:00,17.7,17.73,17.68,17.71,258800.0,14.6226,14.6474,14.6061,14.6309,258800.0
2012-07-24 15:00:00,17.7,17.74,17.67,17.74,318800.0,14.6226,14.6557,14.5978,14.6557,318800.0
2012-07-24 15:30:00,17.74,17.77,17.69,17.77,600800.0,14.6557,14.6804,14.6144,14.6804,600800.0
2012-07-25 09:30:00,17.83,17.93,17.81,17.85,303200.0,14.73,14.8126,14.7135,14.7465,303200.0
2012-07-25 10:00:00,17.84,17.84,17.76,17.79,325600.0,14.7383,14.7383,14.6722,14.697,325600.0
2012-07-25 10:30:00,17.78,17.82,17.73,17.74,328000.0,14.6887,14.7218,14.6474,14.6557,328000.0
2012-07-25 11:00:00,17.74,17.8,17.73,17.78,209200.0,14.6557,14.7052,14.6474,14.6887,209200.0
2012-07-25 11:30:00,17.77,17.79,17.75,17.77,125600.0,14.6804,14.697,14.6639,14.6804,125600.0
2012-07-25 12:00:00,17.76,17.79,17.75,17.75,197200.0,14.6722,14.697,14.6639,14.6639,197200.0
2012-07-25 12:30:00,17.75,17.79,17.75,17.78,79600.0,14.6639,14.697,14.6639,14.6887,79600.0
2012-07-25 13:00:00,17.78,17.82,17.78,17.82,102000.0,14.6887,14.7218,14.6887,14.7218,102000.0
2012-07-25 13:30:00,17.82,17.86,17.81,17.83,128400.0,14.7218,14.7548,14.7135,14.73,128400.0
2012-07-25 14:00:00,17.83,17.85,17.81,17.85,86800.0,14.73,14.7465,14.7135,14.7465,86800.0
2012-07-25 14:30:00,17.85,17.86,17.83,17.83,82000.0,14.7465,14.7548,14.73,14.73,82000.0
2012-07-25 15:00:00,17.83,17.83,17.76,17.79,344800.0,14.73,14.73,14.6722,14.697,344800.0
2012-07-25 15:30:00,17.78,17.8,17.75,17.8,315200.0,14.6887,14.7052,14.6639,14.7052,315200.0
2012-07-26 09:30:00,18.07,18.12,18.0,18.02,493600.0,14.9283,14.9696,14.8705,14.887,493600.0
2012-07-26 10:00:00,18.01,18.05,17.97,18.0,216400.0,14.8787,14.9118,14.8457,14.8705,216400.0
2012-07-26 10:30:00,18.0,18.01,17.91,17.93,305600.0,14.8705,14.8787,14.7961,14.8126,305600.0
2012-07-26 11:00:00,17.93,17.96,17.9,17.95,215200.0,14.8126,14.8374,14.7878,14.8292,215200.0
2012-07-26 11:30:00,17.94,17.96,17.88,17.89,85600.0,14.8209,14.8374,14.7713,14.7796,85600.0
2012-07-26 12:00:00,17.89,17.91,17.86,17.9,114000.0,14.7796,14.7961,14.7548,14.7878,114000.0
2012-07-26 12:30:00,17.9,17.9,17.85,17.89,205600.0,14.7878,14.7878,14.7465,14.7796,205600.0
2012-07-26 13:00:00,17.89,17.91,17.87,17.91,109200.0,14.7796,14.7961,14.7631,14.7961,109200.0
2012-07-26 13:30:00,17.91,17.92,17.85,17.87,340800.0,14.7961,14.8044,14.7465,14.7631,340800.0
2012-07-26 14:00:00,17.87,17.89,17.86,17.89,435600.0,14.7631,14.7796,14.7548,14.7796,435600.0
2012-07-26 14:30:00,17.89,17.97,17.87,17.95,582000.0,14.7796,14.8457,14.7631,14.8292,582000.0
2012-07-26 15:00:00,17.95,17.96,17.92,17.94,140400.0,14.8292,14.8374,14.8044,14.8209,140400.0
2012-07-26 15:30:00,17.94,17.99,17.93,17.95,344000.0,14.8209,14.8622,14.8126,14.8292,344000.0
2012-07-27 09:30:00,18.01,18.05,17.93,18.04,467600.0,14.8787,14.9118,14.8126,14.9035,467600.0
2012-07-27 10:00:00,18.05,18.1,18.04,18.08,226400.0,14.9118,14.9531,14.9035,14.9366,226400.0
2012-07-27 10:30:00,18.08,18.19,18.08,18.18,486400.0,14.9366,15.0274,14.9366,15.0192,486400.0
2012-07-27 11:00:00,18.18,18.24,18.18,18.21,159200.0,15.0192,15.0687,15.0192,15.0439,159200.0
2012-07-27 11:30:00,18.21,18.25,18.21,18.25,634000.0,15.0439,15.077,15.0439,15.077,634000.0
2012-07-27 12:00:00,18.25,18.25,18.21,18.25,118000.0,15.077,15.077,15.0439,15.077,118000.0
2012-07-27 12:30:00,18.25,18.27,18.25,18.25,86400.0,15.077,15.0935,15.077,15.077,86400.0
2012-07-27 13:00:00,18.25,18.35,18.24,18.35,245600.0,15.077,15.1596,15.0687,15.1596,245600.0
2012-07-27 13:30:00,18.35,18.45,18.33,18.38,421600.0,15.1596,15.2422,15.1431,15.1844,421600.0
2012-07-27 14:00:00,18.37,18.37,18.3,18.34,654800.0,15.1761,15.1761,15.1183,15.1513,654800.0
2012-07-27 14:30:00,18.34,18.37,18.34,18.36,225600.0,15.1513,15.1761,15.1513,15.1679,225600.0
2012-07-27 15:00:00,18.36,18.41,18.35,18.41,401200.0,15.1679,15.2092,15.1596,15.2092,401200.0
2012-07-27 15:30:00,18.41,18.42,18.35,18.38,481600.0,15.2092,15.2174,15.1596,15.1844,481600.0
2012-07-30 09:30:00,18.37,18.46,18.35,18.42,538400.0,15.1761,15.2505,15.1596,15.2174,538400.0
2012-07-30 10:00:00,18.42,18.43,18.35,18.38,216000.0,15.2174,15.2257,15.1596,15.1844,216000.0
2012-07-30 10:30:00,18.38,18.38,18.28,18.29,286400.0,15.1844,15.1844,15.1018,15.11,286400.0
2012-07-30 11:00:00,18.28,18.32,18.25,18.26,148400.0,15.1018,15.1348,15.077,15.0853,148400.0
2012-07-30 11:30:00,18.26,18.27,18.22,18.25,187600.0,15.0853,15.0935,15.0522,15.077,187600.0
2012-07-30 12:00:00,18.25,18.25,18.22,18.24,96800.0,15.077,15.077,15.0522,15.0687,96800.0
2012-07-30 12:30:00,18.25,18.27,18.23,18.24,132400.0,15.077,15.0935,15.0605,15.0687,132400.0
2012-07-30 13:00:00,18.24,18.28,18.23,18.26,53200.0,15.0687,15.1018,15.0605,15.0853,53200.0
2012-07-30 13:30:00,18.26,18.29,18.24,18.25,79600.0,15.0853,15.11,15.0687,15.077,79600.0
2012-07-30 14:00:00,18.23,18.26,18.22,18.26,93600.0,15.0605,15.0853,15.0522,15.0853,93600.0
2012-07-30 14:30:00,18.27,18.29,18.27,18.28,122400.0,15.0935,15.11,15.0935,15.1018,122400.0
2012-07-30 15:00:00,18.28,18.28,18.24,18.27,178000.0,15.1018,15.1018,15.0687,15.0935,178000.0
2012-07-30 15:30:00,18.29,18.29,18.24,18.27,357200.0,15.11,15.11,15.0687,15.0935,357200.0
2012-07-31 09:30:00,18.24,18.38,18.21,18.31,339600.0,15.0687,15.1844,15.0439,15.1266,339600.0
2012-07-31 10:00:00,18.31,18.35,18.23,18.33,342800.0,15.1266,15.1596,15.0605,15.1431,342800.0
2012-07-31 10:30:00,18.34,18.34,18.29,18.31,130400.0,15.1513,15.1513,15.11,15.1266,130400.0
2012-07-31 11:00:00,18.31,18.38,18.29,18.36,244800.0,15.1266,15.1844,15.11,15.1679,244800.0
2012-07-31 11:30:00,18.35,18.35,18.33,18.34,54000.0,15.1596,15.1596,15.1431,15.1513,54000.0
2012-07-31 12:00:00,18.33,18.33,18.23,18.27,211200.0,15.1431,15.1431,15.0605,15.0935,211200.0
2012-07-31 12:30:00,18.26,18.27,18.21,18.22,130000.0,15.0853,15.0935,15.0439,15.0522,130000.0
2012-07-31 13:00:00,18.21,18.26,18.19,18.25,230800.0,15.0439,15.0853,15.0274,15.077,230800.0
2012-07-31 13:30:00,18.25,18.25,18.22,18.23,102000.0,15.077,15.077,15.0522,15.0605,102000.0
2012-07-31 14:00:00,18.23,18.28,18.22,18.28,59200.0,15.0605,15.1018,15.0522,15.1018,59200.0
2012-07-31 14:30:00,18.28,18.29,18.25,18.25,97200.0,15.1018,15.11,15.077,15.077,97200.0
2012-07-31 15:00:00,18.25,18.26,18.22,18.25,172400.0,15.077,15.0853,15.0522,15.077,172400.0
2012-07-31 15:30:00,18.25,18.26,18.17,18.17,596400.0,15.077,15.0853,15.0109,15.0109,596400.0
2012-08-01 09:30:00,18.27,18.29,18.16,18.18,242800.0,15.0935,15.11,15.0026,15.0192,242800.0
2012-08-01 10:00:00,18.17,18.22,18.13,18.15,195600.0,15.0109,15.0522,14.9779,14.9944,195600.0
2012-08-01 10:30:00,18.15,18.18,18.13,18.14,116000.0,14.9944,15.0192,14.9779,14.9861,116000.0
2012-08-01 11:00:00,18.16,18.16,18.08,18.09,247200.0,15.0026,15.0026,14.9366,14.9448,247200.0
2012-08-01 11:30:00,18.09,18.1,18.07,18.09,161200.0,14.9448,14.9531,14.9283,14.9448,161200.0
2012-08-01 12:00:00,18.09,18.1,18.07,18.08,134800.0,14.9448,14.9531,14.9283,14.9366,134800.0
2012-08-01 12:30:00,18.08,18.1,18.08,18.1,404000.0,14.9366,14.9531,14.9366,14.9531,404000.0
2012-08-01 13:00:00,18.1,18.13,18.04,18.04,925200.0,14.9531,14.9779,14.9035,14.9035,925200.0
2012-08-01 13:30:00,18.04,18.07,18.03,18.04,632800.0,14.9035,14.9283,14.8952,14.9035,632800.0
2012-08-01 14:00:00,18.04,18.06,17.97,18.06,1426800.0,14.9035,14.92,14.8457,14.92,1426800.0
2012-08-01 14:30:00,18.06,18.07,17.99,18.03,355600.0,14.92,14.9283,14.8622,14.8952,355600.0
2012-08-01 15:00:00,18.02,18.08,18.01,18.07,350000.0,14.887,14.9366,14.8787,14.9283,350000.0
2012-08-01 15:30:00,18.07,18.08,17.87,17.87,474800.0,14.9283,14.9366,14.7631,14.7631,474800.0
2012-08-02 09:30:00,17.72,17.86,17.69,17.85,344800.0,14.6391,14.7548,14.6144,14.7465,344800.0
2012-08-02 10:00:00,17.85,17.93,17.83,17.92,120400.0,14.7465,14.8126,14.73,14.8044,120400.0
2012-08-02 10:30:00,17.93,17.93,17.83,17.85,128400.0,14.8126,14.8126,14.73,14.7465,128400.0
2012-08-02 11:00:00,17.86,17.86,17.77,17.81,474400.0,14.7548,14.7548,14.6804,14.7135,474400.0
2012-08-02 11:30:00,17.81,17.81,17.74,17.79,359200.0,14.7135,14.7135,14.6557,14.697,359200.0
2012-08-02 12:00:00,17.79,17.81,17.77,17.77,311200.0,14.697,14.7135,14.6804,14.6804,311200.0
2012-08-02 12:30:00,17.77,17.79,17.74,17.79,268000.0,14.6804,14.697,14.6557,14.697,268000.0
2012-08-02 13:00:00,17.79,17.8,17.77,17.78,157200.0,14.697,14.7052,14.6804,14.6887,157200.0
2012-08-02 13:30:00,17.78,17.8,17.76,17.76,252400.0,14.6887,14.7052,14.6722,14.6722,252400.0
2012-08-02 14:00:00,17.75,17.78,17.75,17.78,278000.0,14.6639,14.6887,14.6639,14.6887,278000.0
2012-08-02 14:30:00,17.78,17.85,17.77,17.81,214800.0,14.6887,14.7465,14.6804,14.7135,214800.0
2012-08-02 15:00:00,17.81,17.85,17.81,17.82,146000.0,14.7135,14.7465,14.7135,14.7218,146000.0
2012-08-02 15:30:00,17.82,17.86,17.81,17.86,293600.0,14.7218,14.7548,14.7135,14.7548,293600.0
2012-08-03 09:30:00,18.13,18.25,18.02,18.21,334400.0,14.9779,15.077,14.887,15.0439,334400.0
2012-08-03 10:00:00,18.23,18.31,18.23,18.29,198400.0,15.0605,15.1266,15.0605,15.11,198400.0
2012-08-03 10:30:00,18.29,18.3,18.25,18.26,116800.0,15.11,15.1183,15.077,15.0853,116800.0
2012-08-03 11:00:00,18.26,18.31,18.25,18.3,184000.0,15.0853,15.1266,15.077,15.1183,184000.0
2012-08-03 11:30:00,18.3,18.36,18.3,18.36,158800.0,15.1183,15.1679,15.1183,15.1679,158800.0
2012-08-03 12:00:00,18.35,18.37,18.33,18.35,119200.0,15.1596,15.1761,15.1431,15.1596,119200.0
2012-08-03 12:30:00,18.35,18.36,18.31,18.32,159600.0,15.1596,15.1679,15.1266,15.1348,159600.0
2012-08-03 13:00:00,18.32,18.35,18.32,18.34,163600.0,15.1348,15.1596,15.1348,15.1513,163600.0
2012-08-03 13:30:00,18.33,18.35,18.32,18.34,105200.0,15.1431,15.1596,15.1348,15.1513,105200.0
2012-08-03 14:00:00,18.34,18.37,18.34,18.34,470800.0,15.1513,15.1761,15.1513,15.1513,470800.0
2012-08-03 14:30:00,18.34,18.34,18.32,18.33,125200.0,15.1513,15.1513,15.1348,15.1431,125200.0
2012-08-03 15:00:00,18.33,18.35,18.31,18.31,373200.0,15.1431,15.1596,15.1266,15.1266,373200.0
2012-08-03 15:30:00,18.31,18.34,18.27,18.29,708000.0,15.1266,15.1513,15.0935,15.11,708000.0
2012-08-06 09:30:00,18.31,18.43,18.28,18.41,368400.0,15.1266,15.2257,15.1018,15.2092,368400.0
2012-08-06 10:00:00,18.41,18.5,18.41,18.45,234000.0,15.2092,15.2835,15.2092,15.2422,234000.0
2012-08-06 10:30:00,18.46,18.49,18.44,18.47,157600.0,15.2505,15.2753,15.234,15.2587,157600.0
2012-08-06 11:00:00,18.46,18.48,18.43,18.43,171200.0,15.2505,15.267,15.2257,15.2257,171200.0
2012-08-06 11:30:00,18.43,18.47,18.42,18.46,66800.0,15.2257,15.2587,15.2174,15.2505,66800.0
2012-08-06 12:00:00,18.46,18.48,18.44,18.48,220800.0,15.2505,15.267,15.234,15.267,220800.0
2012-08-06 12:30:00,18.47,18.5,18.47,18.49,218000.0,15.2587,15.2835,15.2587,15.2753,218000.0
2012-08-06 13:00:00,18.49,18.49,18.48,18.49,76400.0,15.2753,15.2753,15.267,15.2753,76400.0
2012-08-06 13:30:00,18.49,18.5,18.46,18.47,188400.0,15.2753,15.2835,15.2505,15.2587,188400.0
2012-08-06 14:00:00,18.47,18.5,18.47,18.5,211200.0,15.2587,15.2835,15.2587,15.2835,211200.0
2012-08-06 14:30:00,18.5,18.5,18.48,18.48,110400.0,15.2835,15.2835,15.267,15.267,110400.0
2012-08-06 15:00:00,18.48,18.49,18.45,18.47,189200.0,15.267,15.2753,15.2422,15.2587,189200.0
2012-08-06 15:30:00,18.48,18.48,18.4,18.41,1052000.0,15.267,15.267,15.2009,15.2092,1052000.0
2012-08-07 09:30:00,18.53,18.58,18.5,18.55,315600.0,15.3083,15.3496,15.2835,15.3248,315600.0
2012-08-07 10:00:00,18.56,18.65,18.54,18.61,347200.0,15.3331,15.4074,15.3166,15.3744,347200.0
2012-08-07 10:30:00,18.61,18.64,18.59,18.61,174400.0,15.3744,15.3992,15.3579,15.3744,174400.0
2012-08-07 11:00:00,18.61,18.61,18.57,18.6,265600.0,15.3744,15.3744,15.3414,15.3661,265600.0
2012-08-07 11:30:00,18.6,18.68,18.6,18.68,170800.0,15.3661,15.4322,15.3661,15.4322,170800.0
2012-08-07 12:00:00,18.68,18.68,18.65,18.67,164800.0,15.4322,15.4322,15.4074,15.424,164800.0
2012-08-07 12:30:00,18.68,18.71,18.67,18.67,163600.0,15.4322,15.457,15.424,15.424,163600.0
2012-08-07 13:00:00,18.67,18.68,18.65,18.66,130000.0,15.424,15.4322,15.4074,15.4157,130000.0
2012-08-07 13:30:00,18.66,18.67,18.65,18.65,184400.0,15.4157,15.424,15.4074,15.4074,184400.0
2012-08-07 14:00:00,18.65,18.66,18.62,18.62,150800.0,15.4074,15.4157,15.3827,15.3827,150800.0
2012-08-07 14:30:00,18.62,18.64,18.62,18.62,205200.0,15.3827,15.3992,15.3827,15.3827,205200.0
2012-08-07 15:00:00,18.62,18.63,18.59,18.61,322800.0,15.3827,15.3909,15.3579,15.3744,322800.0
2012-08-07 15:30:00,18.61,18.62,18.55,18.56,392400.0,15.3744,15.3827,15.3248,15.3331,392400.0
2012-08-08 09:30:00,18.48,18.56,18.45,18.54,540400.0,15.267,15.3331,15.2422,15.3166,540400.0
2012-08-08 10:00:00,18.55,18.61,18.55,18.59,184800.0,15.3248,15.3744,15.3248,15.3579,184800.0
2012-08-08 10:30:00,18.59,18.59,18.54,18.55,97200.0,15.3579,15.3579,15.3166,15.3248,97200.0
2012-08-08 11:00:00,18.56,18.64,18.55,18.63,193200.0,15.3331,15.3992,15.3248,15.3909,193200.0
2012-08-08 11:30:00,18.64,18.65,18.61,18.61,172400.0,15.3992,15.4074,15.3744,15.3744,172400.0
2012-08-08 12:00:00,18.61,18.63,18.6,18.6,106000.0,15.3744,15.3909,15.3661,15.3661,106000.0
2012-08-08 12:30:00,18.6,18.6,18.56,18.57,184000.0,15.3661,15.3661,15.3331,15.3414,184000.0
2012-08-08 13:00:00,18.57,18.62,18.57,18.61,89600.0,15.3414,15.3827,15.3414,15.3744,89600.0
2012-08-08 13:30:00,18.61,18.61,18.59,18.6,74400.0,15.3744,15.3744,15.3579,15.3661,74400.0
2012-08-08 14:00:00,18.6,18.6,18.57,18.59,132000.0,15.3661,15.3661,15.3414,15.3579,132000.0
2012-08-08 14:30:00,18.59,18.59,18.56,18.56,137200.0,15.3579,15.3579,15.3331,15.3331,137200.0
2012-08-08 15:00:00,18.57,18.61,18.56,18.59,92800.0,15.3414,15.3744,15.3331,15.3579,92800.0
2012-08-08 15:30:00,18.59,18.61,18.57,18.58,424000.0,15.3579,15.3744,15.3414,15.3496,424000.0
2012-08-09 09:30:00,18.58,18.66,18.57,18.6,559600.0,15.3496,15.4157,15.3414,15.3661,559600.0
2012-08-09 10:00:00,18.61,18.66,18.6,18.64,196800.0,15.3744,15.4157,15.3661,15.3992,196800.0
2012-08-09 10:30:00,18.63,18.67,18.63,18.66,192800.0,15.3909,15.424,15.3909,15.4157,192800.0
2012-08-09 11:00:00,18.66,18.69,18.66,18.67,136400.0,15.4157,15.4405,15.4157,15.424,136400.0
2012-08-09 11:30:00,18.66,18.67,18.58,18.6,174400.0,15.4157,15.424,15.3496,15.3661,174400.0
2012-08-09 12:00:00,18.59,18.61,18.58,18.6,126000.0,15.3579,15.3744,15.3496,15.3661,126000.0
2012-08-09 12:30:00,18.6,18.65,18.59,18.65,86400.0,15.3661,15.4074,15.3579,15.4074,86400.0
2012-08-09 13:00:00,18.65,18.66,18.62,18.63,51600.0,15.4074,15.4157,15.3827,15.3909,51600.0
2012-08-09 13:30:00,18.63,18.64,18.62,18.63,31600.0,15.3909,15.3992,15.3827,15.3909,31600.0
2012-08-09 14:00:00,18.63,18.64,18.63,18.63,62400.0,15.3909,15.3992,15.3909,15.3909,62400.0
2012-08-09 14:30:00,18.64,18.66,18.64,18.65,76000.0,15.3992,15.4157,15.3992,15.4074,76000.0
2012-08-09 15:00:00,18.65,18.67,18.63,18.65,123200.0,15.4074,15.424,15.3909,15.4074,123200.0
2012-08-09 15:30:00,18.66,18.66,18.61,18.63,235200.0,15.4157,15.4157,15.3744,15.3909,235200.0
2012-08-10 09:30:00,18.56,18.59,18.5,18.53,371600.0,15.3331,15.3579,15.2835,15.3083,371600.0
2012-08-10 10:00:00,18.53,18.59,18.5,18.55,404400.0,15.3083,15.3579,15.2835,15.3248,404400.0
2012-08-10 10:30:00,18.56,18.59,18.56,18.57,268800.0,15.3331,15.3579,15.3331,15.3414,268800.0
2012-08-10 11:00:00,18.58,18.58,18.5,18.57,280000.0,15.3496,15.3496,15.2835,15.3414,280000.0
2012-08-10 11:30:00,18.58,18.59,18.56,18.58,100000.0,15.3496,15.3579,15.3331,15.3496,100000.0
2012-08-10 12:00:00,18.58,18.58,18.55,18.55,50400.0,15.3496,15.3496,15.3248,15.3248,50400.0
2012-08-10 12:30:00,18.55,18.56,18.53,18.55,62000.0,15.3248,15.3331,15.3083,15.3248,62000.0
2012-08-10 13:00:00,18.55,18.56,18.53,18.56,46000.0,15.3248,15.3331,15.3083,15.3331,46000.0
2012-08-10 13:30:00,18.56,18.58,18.55,18.58,231200.0,15.3331,15.3496,15.3248,15.3496,231200.0
2012-08-10 14:00:00,18.58,18.58,18.57,18.58,79600.0,15.3496,15.3496,15.3414,15.3496,79600.0
2012-08-10 14:30:00,18.58,18.58,18.57,18.58,56400.0,15.3496,15.3496,15.3414,15.3496,56400.0
2012-08-10 15:00:00,18.58,18.59,18.57,18.59,44400.0,15.3496,15.3579,15.3414,15.3579,44400.0
2012-08-10 15:30:00,18.59,18.61,18.57,18.6,282400.0,15.3579,15.3744,15.3414,15.3661,282400.0
2012-08-13 09:30:00,18.56,18.6,18.53,18.55,283600.0,15.3331,15.3661,15.3083,15.3248,283600.0
2012-08-13 10:00:00,18.55,18.57,18.43,18.44,164400.0,15.3248,15.3414,15.2257,15.234,164400.0
2012-08-13 10:30:00,18.44,18.44,18.37,18.38,229600.0,15.234,15.234,15.1761,15.1844,229600.0
2012-08-13 11:00:00,18.38,18.39,18.34,18.37,203600.0,15.1844,15.1927,15.1513,15.1761,203600.0
2012-08-13 11:30:00,18.37,18.39,18.36,18.38,159200.0,15.1761,15.1927,15.1679,15.1844,159200.0
2012-08-13 12:00:00,18.39,18.39,18.36,18.37,128400.0,15.1927,15.1927,15.1679,15.1761,128400.0
2012-08-13 12:30:00,18.37,18.41,18.36,18.41,56800.0,15.1761,15.2092,15.1679,15.2092,56800.0
2012-08-13 13:00:00,18.42,18.43,18.41,18.43,48000.0,15.2174,15.2257,15.2092,15.2257,48000.0
2012-08-13 13:30:00,18.42,18.49,18.42,18.48,76000.0,15.2174,15.2753,15.2174,15.267,76000.0
2012-08-13 14:00:00,18.48,18.52,18.48,18.51,108400.0,15.267,15.3001,15.267,15.2918,108400.0
2012-08-13 14:30:00,18.52,18.53,18.5,18.53,72000.0,15.3001,15.3083,15.2835,15.3083,72000.0
2012-08-13 15:00:00,18.53,18.53,18.5,18.5,88400.0,15.3083,15.3083,15.2835,15.2835,88400.0
2012-08-13 15:30:00,18.5,18.55,18.49,18.55,361600.0,15.2835,15.3248,15.2753,15.3248,361600.0
2012-08-14 09:30:00,18.65,18.68,18.57,18.59,359600.0,15.4074,15.4322,15.3414,15.3579,359600.0
2012-08-14 10:00:00,18.59,18.61,18.55,18.55,132800.0,15.3579,15.3744,15.3248,15.3248,132800.0
2012-08-14 10:30:00,18.56,18.6,18.55,18.6,176400.0,15.3331,15.3661,15.3248,15.3661,176400.0
2012-08-14 11:00:00,18.59,18.62,18.58,18.61,127200.0,15.3579,15.3827,15.3496,15.3744,127200.0
2012-08-14 11:30:00,18.61,18.62,18.6,18.6,77200.0,15.3744,15.3827,15.3661,15.3661,77200.0
2012-08-14 12:00:00,18.6,18.6,18.57,18.59,150400.0,15.3661,15.3661,15.3414,15.3579,150400.0
2012-08-14 12:30:00,18.59,18.6,18.53,18.55,80000.0,15.3579,15.3661,15.3083,15.3248,80000.0
2012-08-14 13:00:00,18.55,18.55,18.52,18.53,111600.0,15.3248,15.3248,15.3001,15.3083,111600.0
2012-08-14 13:30:00,18.53,18.54,18.51,18.51,54000.0,15.3083,15.3166,15.2918,15.2918,54000.0
2012-08-14 14:00:00,18.53,18.54,18.52,18.54,128000.0,15.3083,15.3166,15.3001,15.3166,128000.0
2012-08-14 14:30:00,18.54,18.54,18.52,18.53,77600.0,15.3166,15.3166,15.3001,15.3083,77600.0
2012-08-14 15:00:00,18.54,18.54,18.49,18.5,109200.0,15.3166,15.3166,15.2753,15.2835,109200.0
2012-08-14 15:30:00,18.5,18.5,18.42,18.49,616800.0,15.2835,15.2835,15.2174,15.2753,616800.0
2012-08-15 09:30:00,18.44,18.57,18.41,18.56,442400.0,15.234,15.3414,15.2092,15.3331,442400.0
2012-08-15 10:00:00,18.56,18.6,18.54,18.56,221600.0,15.3331,15.3661,15.3166,15.3331,221600.0
2012-08-15 10:30:00,18.56,18.58,18.53,18.58,181600.0,15.3331,15.3496,15.3083,15.3496,181600.0
2012-08-15 11:00:00,18.57,18.61,18.57,18.59,202400.0,15.3414,15.3744,15.3414,15.3579,202400.0
2012-08-15 11:30:00,18.59,18.61,18.59,18.61,84400.0,15.3579,15.3744,15.3579,15.3744,84400.0
2012-08-15 12:00:00,18.6,18.62,18.6,18.62,96000.0,15.3661,15.3827,15.3661,15.3827,96000.0
2012-08-15 12:30:00,18.62,18.64,18.61,18.63,260800.0,15.3827,15.3992,15.3744,15.3909,260800.0
2012-08-15 13:00:00,18.63,18.63,18.61,18.62,95600.0,15.3909,15.3909,15.3744,15.3827,95600.0
2012-08-15 13:30:00,18.62,18.63,18.6,18.6,108800.0,15.3827,15.3909,15.3661,15.3661,108800.0
2012-08-15 14:00:00,18.6,18.61,18.57,18.6,146400.0,15.3661,15.3744,15.3414,15.3661,146400.0
2012-08-15 14:30:00,18.6,18.64,18.6,18.62,142800.0,15.3661,15.3992,15.3661,15.3827,142800.0
2012-08-15 15:00:00,18.62,18.63,18.6,18.6,164800.0,15.3827,15.3909,15.3661,15.3661,164800.0
2012-08-15 15:30:00,18.6,18.65,18.6,18.63,691600.0,15.3661,15.4074,15.3661,15.3909,691600.0
2012-08-16 09:30:00,18.62,18.66,18.56,18.57,828400.0,15.3827,15.4157,15.3331,15.3414,828400.0
2012-08-16 10:00:00,18.57,18.6,18.53,18.6,214800.0,15.3414,15.3661,15.3083,15.3661,214800.0
2012-08-16 10:30:00,18.61,18.66,18.6,18.64,218800.0,15.3744,15.4157,15.3661,15.3992,218800.0
2012-08-16 11:00:00,18.65,18.68,18.64,18.68,181200.0,15.4074,15.4322,15.3992,15.4322,181200.0
2012-08-16 11:30:00,18.68,18.75,18.67,18.74,189600.0,15.4322,15.4901,15.424,15.4818,189600.0
2012-08-16 12:00:00,18.74,18.76,18.73,18.75,240000.0,15.4818,15.4983,15.4735,15.4901,240000.0
2012-08-16 12:30:00,18.75,18.78,18.74,18.78,76000.0,15.4901,15.5148,15.4818,15.5148,76000.0
2012-08-16 13:00:00,18.78,18.8,18.78,18.79,88800.0,15.5148,15.5314,15.5148,15.5231,88800.0
2012-08-16 13:30:00,18.79,18.8,18.78,18.78,60400.0,15.5231,15.5314,15.5148,15.5148,60400.0
2012-08-16 14:00:00,18.79,18.82,18.79,18.81,107200.0,15.5231,15.5479,15.5231,15.5396,107200.0
2012-08-16 14:30:00,18.81,18.85,18.81,18.82,80400.0,15.5396,15.5727,15.5396,15.5479,80400.0
2012-08-16 15:00:00,18.82,18.86,18.8,18.86,132000.0,15.5479,15.5809,15.5314,15.5809,132000.0
2012-08-16 15:30:00,18.86,18.88,18.82,18.83,434400.0,15.5809,15.5975,15.5479,15.5562,434400.0
2012-08-17 09:30:00,18.85,18.88,18.81,18.87,653600.0,15.5727,15.5975,15.5396,15.5892,653600.0
2012-08-17 10:00:00,18.88,18.89,18.85,18.85,78400.0,15.5975,15.6057,15.5727,15.5727,78400.0
2012-08-17 10:30:00,18.85,18.88,18.84,18.88,159600.0,15.5727,15.5975,15.5644,15.5975,159600.0
2012-08-17 11:00:00,18.88,18.9,18.86,18.88,180000.0,15.5975,15.614,15.5809,15.5975,180000.0
2012-08-17 11:30:00,18.88,18.93,18.88,18.93,91600.0,15.5975,15.6388,15.5975,15.6388,91600.0
2012-08-17 12:00:00,18.93,18.93,18.91,18.92,76800.0,15.6388,15.6388,15.6222,15.6305,76800.0
2012-08-17 12:30:00,18.91,18.93,18.91,18.91,52000.0,15.6222,15.6388,15.6222,15.6222,52000.0
2012-08-17 13:00:00,18.92,18.95,18.91,18.94,307200.0,15.6305,15.6553,15.6222,15.647,307200.0
2012-08-17 13:30:00,18.95,18.96,18.94,18.94,64800.0,15.6553,15.6636,15.647,15.647,64800.0
2012-08-17 14:00:00,18.93,18.97,18.92,18.97,138000.0,15.6388,15.6718,15.6305,15.6718,138000.0
2012-08-17 14:30:00,18.97,18.99,18.97,18.99,99600.0,15.6718,15.6883,15.6718,15.6883,99600.0
2012-08-17 15:00:00,18.99,19.0,18.97,18.97,153200.0,15.6883,15.6966,15.6718,15.6718,153200.0
2012-08-17 15:30:00,18.97,19.0,18.94,18.97,519600.0,15.6718,15.6966,15.647,15.6718,519600.0
2012-08-20 09:30:00,18.93,18.95,18.87,18.88,251200.0,15.6388,15.6553,15.5892,15.5975,251200.0
2012-08-20 10:00:00,18.87,18.89,18.8,18.83,133200.0,15.5892,15.6057,15.5314,15.5562,133200.0
2012-08-20 10:30:00,18.84,18.88,18.81,18.88,105600.0,15.5644,15.5975,15.5396,15.5975,105600.0
2012-08-20 11:00:00,18.88,18.88,18.84,18.84,230000.0,15.5975,15.5975,15.5644,15.5644,230000.0
2012-08-20 11:30:00,18.85,18.9,18.84,18.89,105200.0,15.5727,15.614,15.5644,15.6057,105200.0
2012-08-20 12:00:00,18.89,18.92,18.88,18.9,86000.0,15.6057,15.6305,15.5975,15.614,86000.0
2012-08-20 12:30:00,18.9,18.91,18.88,18.89,61600.0,15.614,15.6222,15.5975,15.6057,61600.0
2012-08-20 13:00:00,18.89,18.91,18.88,18.89,39200.0,15.6057,15.6222,15.5975,15.6057,39200.0
2012-08-20 13:30:00,18.89,18.9,18.86,18.88,66400.0,15.6057,15.614,15.5809,15.5975,66400.0
2012-08-20 14:00:00,18.88,18.93,18.87,18.92,71200.0,15.5975,15.6388,15.5892,15.6305,71200.0
2012-08-20 14:30:00,18.92,18.94,18.9,18.91,175600.0,15.6305,15.647,15.614,15.6222,175600.0
2012-08-20 15:00:00,18.91,18.92,18.88,18.91,54800.0,15.6222,15.6305,15.5975,15.6222,54800.0
2012-08-20 15:30:00,18.92,18.93,18.9,18.93,969600.0,15.6305,15.6388,15.614,15.6388,969600.0
2012-08-21 09:30:00,19.03,19.08,19.0,19.08,340000.0,15.7214,15.7627,15.6966,15.7627,340000.0
2012-08-21 10:00:00,19.08,19.15,19.08,19.15,203600.0,15.7627,15.8205,15.7627,15.8205,203600.0
2012-08-21 10:30:00,19.15,19.19,19.15,19.15,292800.0,15.8205,15.8536,15.8205,15.8205,292800.0
2012-08-21 11:00:00,19.15,19.16,19.1,19.11,332400.0,15.8205,15.8288,15.7792,15.7875,332400.0
2012-08-21 11:30:00,19.11,19.11,19.06,19.08,187200.0,15.7875,15.7875,15.7462,15.7627,187200.0
2012-08-21 12:00:00,19.07,19.08,19.02,19.04,228000.0,15.7544,15.7627,15.7131,15.7296,228000.0
2012-08-21 12:30:00,19.04,19.05,19.01,19.03,70800.0,15.7296,15.7379,15.7049,15.7214,70800.0
2012-08-21 13:00:00,19.03,19.03,18.97,18.98,125200.0,15.7214,15.7214,15.6718,15.6801,125200.0
2012-08-21 13:30:00,18.99,18.99,18.91,18.96,165200.0,15.6883,15.6883,15.6222,15.6636,165200.0
2012-08-21 14:00:00,18.96,18.98,18.93,18.95,318800.0,15.6636,15.6801,15.6388,15.6553,318800.0
2012-08-21 14:30:00,18.95,18.97,18.92,18.95,309600.0,15.6553,15.6718,15.6305,15.6553,309600.0
2012-08-21 15:00:00,18.95,18.95,18.86,18.89,379200.0,15.6553,15.6553,15.5809,15.6057,379200.0
2012-08-21 15:30:00,18.88,18.93,18.88,18.91,1240800.0,15.5975,15.6388,15.5975,15.6222,1240800.0
2012-08-22 09:30:00,18.88,18.93,18.82,18.86,415600.0,15.5975,15.6388,15.5479,15.5809,415600.0
2012-08-22 10:00:00,18.85,18.91,18.84,18.91,147200.0,15.5727,15.6222,15.5644,15.6222,147200.0
2012-08-22 10:30:00,18.91,18.92,18.83,18.84,108400.0,15.6222,15.6305,15.5562,15.5644,108400.0
2012-08-22 11:00:00,18.83,18.86,18.81,18.83,160400.0,15.5562,15.5809,15.5396,15.5562,160400.0
2012-08-22 11:30:00,18.83,18.85,18.81,18.85,142000.0,15.5562,15.5727,15.5396,15.5727,142000.0
2012-08-22 12:00:00,18.85,18.86,18.79,18.81,160800.0,15.5727,15.5809,15.5231,15.5396,160800.0
2012-08-22 12:30:00,18.81,18.81,18.78,18.78,112400.0,15.5396,15.5396,15.5148,15.5148,112400.0
2012-08-22 13:00:00,18.78,18.81,18.78,18.81,44400.0,15.5148,15.5396,15.5148,15.5396,44400.0
2012-08-22 13:30:00,18.81,18.82,18.79,18.81,86000.0,15.5396,15.5479,15.5231,15.5396,86000.0
2012-08-22 14:00:00,18.81,18.92,18.8,18.82,550800.0,15.5396,15.6305,15.5314,15.5479,550800.0
2012-08-22 14:30:00,18.83,18.91,18.82,18.89,178000.0,15.5562,15.6222,15.5479,15.6057,178000.0
2012-08-22 15:00:00,18.88,18.91,18.84,18.86,230400.0,15.5975,15.6222,15.5644,15.5809,230400.0
2012-08-22 15:30:00,18.85,18.87,18.84,18.85,410000.0,15.5727,15.5892,15.5644,15.5727,410000.0
2012-08-23 09:30:00,18.83,18.83,18.72,18.75,758400.0,15.5562,15.5562,15.4653,15.4901,758400.0
2012-08-23 10:00:00,18.74,18.78,18.71,18.76,401200.0,15.4818,15.5148,15.457,15.4983,401200.0
2012-08-23 10:30:00,18.75,18.81,18.74,18.78,282400.0,15.4901,15.5396,15.4818,15.5148,282400.0
2012-08-23 11:00:00,18.79,18.8,18.75,18.8,151600.0,15.5231,15.5314,15.4901,15.5314,151600.0
2012-08-23 11:30:00,18.8,18.8,18.76,18.79,77200.0,15.5314,15.5314,15.4983,15.5231,77200.0
2012-08-23 12:00:00,18.79,18.79,18.7,18.72,155200.0,15.5231,15.5231,15.4488,15.4653,155200.0
2012-08-23 12:30:00,18.73,18.75,18.71,18.72,84000.0,15.4735,15.4901,15.457,15.4653,84000.0
2012-08-23 13:00:00,18.71,18.72,18.66,18.68,89200.0,15.457,15.4653,15.4157,15.4322,89200.0
2012-08-23 13:30:00,18.68,18.71,18.68,18.71,109600.0,15.4322,15.457,15.4322,15.457,109600.0
2012-08-23 14:00:00,18.71,18.73,18.7,18.71,149600.0,15.457,15.4735,15.4488,15.457,149600.0
2012-08-23 14:30:00,18.71,18.78,18.7,18.75,160000.0,15.457,15.5148,15.4488,15.4901,160000.0
2012-08-23 15:00:00,18.75,18.79,18.72,18.74,178400.0,15.4901,15.5231,15.4653,15.4818,178400.0
2012-08-23 15:30:00,18.74,18.76,18.72,18.73,438400.0,15.4818,15.4983,15.4653,15.4735,438400.0
2012-08-24 09:30:00,18.68,18.71,18.64,18.64,334800.0,15.4322,15.457,15.3992,15.3992,334800.0
2012-08-24 10:00:00,18.64,18.7,18.64,18.67,143600.0,15.3992,15.4488,15.3992,15.424,143600.0
2012-08-24 10:30:00,18.67,18.75,18.67,18.74,234400.0,15.424,15.4901,15.424,15.4818,234400.0
2012-08-24 11:00:00,18.74,18.85,18.74,18.8,381200.0,15.4818,15.5727,15.4818,15.5314,381200.0
2012-08-24 11:30:00,18.81,18.82,18.75,18.75,87600.0,15.5396,15.5479,15.4901,15.4901,87600.0
2012-08-24 12:00:00,18.75,18.78,18.73,18.78,114800.0,15.4901,15.5148,15.4735,15.5148,114800.0
2012-08-24 12:30:00,18.78,18.81,18.78,18.79,102800.0,15.5148,15.5396,15.5148,15.5231,102800.0
2012-08-24 13:00:00,18.79,18.8,18.78,18.79,89600.0,15.5231,15.5314,15.5148,15.5231,89600.0
2012-08-24 13:30:00,18.8,18.84,18.8,18.8,161200.0,15.5314,15.5644,15.5314,15.5314,161200.0
2012-08-24 14:00:00,18.8,18.81,18.78,18.8,100400.0,15.5314,15.5396,15.5148,15.5314,100400.0
2012-08-24 14:30:00,18.8,18.81,18.77,18.78,80800.0,15.5314,15.5396,15.5066,15.5148,80800.0
2012-08-24 15:00:00,18.78,18.83,18.77,18.82,491200.0,15.5148,15.5562,15.5066,15.5479,491200.0
2012-08-24 15:30:00,18.82,18.84,18.76,18.77,430800.0,15.5479,15.5644,15.4983,15.5066,430800.0
2012-08-27 09:30:00,18.88,18.88,18.75,18.75,171600.0,15.5975,15.5975,15.4901,15.4901,171600.0
2012-08-27 10:00:00,18.74,18.8,18.73,18.77,113200.0,15.4818,15.5314,15.4735,15.5066,113200.0
2012-08-27 10:30:00,18.79,18.8,18.75,18.78,69200.0,15.5231,15.5314,15.4901,15.5148,69200.0
2012-08-27 11:00:00,18.77,18.91,18.77,18.9,322800.0,15.5066,15.6222,15.5066,15.614,322800.0
2012-08-27 11:30:00,18.9,18.91,18.85,18.86,114400.0,15.614,15.6222,15.5727,15.5809,114400.0
2012-08-27 12:00:00,18.85,18.87,18.81,18.83,115600.0,15.5727,15.5892,15.5396,15.5562,115600.0
2012-08-27 12:30:00,18.83,18.85,18.82,18.84,69200.0,15.5562,15.5727,15.5479,15.5644,69200.0
2012-08-27 13:00:00,18.84,18.85,18.82,18.85,81600.0,15.5644,15.5727,15.5479,15.5727,81600.0
2012-08-27 13:30:00,18.85,18.85,18.79,18.79,139200.0,15.5727,15.5727,15.5231,15.5231,139200.0
2012-08-27 14:00:00,18.79,18.81,18.78,18.8,97600.0,15.5231,15.5396,15.5148,15.5314,97600.0
2012-08-27 14:30:00,18.81,18.83,18.8,18.81,53600.0,15.5396,15.5562,15.5314,15.5396,53600.0
2012-08-27 15:00:00,18.81,18.82,18.79,18.8,114000.0,15.5396,15.5479,15.5231,15.5314,114000.0
2012-08-27 15:30:00,18.8,18.82,18.77,18.82,430000.0,15.5314,15.5479,15.5066,15.5479,430000.0
2012-08-28 09:30:00,18.82,18.9,18.8,18.82,267200.0,15.5479,15.614,15.5314,15.5479,267200.0
2012-08-28 10:00:00,18.82,18.92,18.77,18.92,340400.0,15.5479,15.6305,15.5066,15.6305,340400.0
2012-08-28 10:30:00,18.91,18.94,18.85,18.86,228000.0,15.6222,15.647,15.5727,15.5809,228000.0
2012-08-28 11:00:00,18.85,18.87,18.82,18.86,138800.0,15.5727,15.5892,15.5479,15.5809,138800.0
2012-08-28 11:30:00,18.86,18.9,18.85,18.89,242000.0,15.5809,15.614,15.5727,15.6057,242000.0
2012-08-28 12:00:00,18.89,18.92,18.89,18.9,59600.0,15.6057,15.6305,15.6057,15.614,59600.0
2012-08-28 12:30:00,18.9,18.92,18.89,18.92,84400.0,15.614,15.6305,15.6057,15.6305,84400.0
2012-08-28 13:00:00,18.92,18.92,18.88,18.89,108800.0,15.6305,15.6305,15.5975,15.6057,108800.0
2012-08-28 13:30:00,18.89,18.9,18.87,18.89,146400.0,15.6057,15.614,15.5892,15.6057,146400.0
2012-08-28 14:00:00,18.89,18.91,18.88,18.91,156800.0,15.6057,15.6222,15.5975,15.6222,156800.0
2012-08-28 14:30:00,18.91,18.92,18.89,18.9,72400.0,15.6222,15.6305,15.6057,15.614,72400.0
2012-08-28 15:00:00,18.9,18.93,18.89,18.91,171200.0,15.614,15.6388,15.6057,15.6222,171200.0
2012-08-28 15:30:00,18.91,18.93,18.89,18.91,324000.0,15.6222,15.6388,15.6057,15.6222,324000.0
2012-08-29 09:30:00,18.93,18.98,18.9,18.9,190800.0,15.6388,15.6801,15.614,15.614,190800.0
2012-08-29 10:00:00,18.91,18.96,18.9,18.95,114400.0,15.6222,15.6636,15.614,15.6553,114400.0
2012-08-29 10:30:00,18.94,18.96,18.88,18.88,244800.0,15.647,15.6636,15.5975,15.5975,244800.0
2012-08-29 11:00:00,18.89,18.94,18.89,18.94,164800.0,15.6057,15.647,15.6057,15.647,164800.0
2012-08-29 11:30:00,18.94,19.0,18.94,18.98,168800.0,15.647,15.6966,15.647,15.6801,168800.0
2012-08-29 12:00:00,18.99,18.99,18.98,18.99,62400.0,15.6883,15.6883,15.6801,15.6883,62400.0
2012-08-29 12:30:00,18.99,19.0,18.98,18.98,27200.0,15.6883,15.6966,15.6801,15.6801,27200.0
2012-08-29 13:00:00,18.98,19.05,18.98,19.04,132000.0,15.6801,15.7379,15.6801,15.7296,132000.0
2012-08-29 13:30:00,19.04,19.05,19.03,19.04,107600.0,15.7296,15.7379,15.7214,15.7296,107600.0
2012-08-29 14:00:00,19.04,19.05,19.02,19.04,57200.0,15.7296,15.7379,15.7131,15.7296,57200.0
2012-08-29 14:30:00,19.04,19.04,19.0,19.01,64400.0,15.7296,15.7296,15.6966,15.7049,64400.0
2012-08-29 15:00:00,19.0,19.03,18.99,19.02,268400.0,15.6966,15.7214,15.6883,15.7131,268400.0
2012-08-29 15:30:00,19.03,19.03,18.98,18.98,567200.0,15.7214,15.7214,15.6801,15.6801,567200.0
2012-08-30 09:30:00,18.88,18.9,18.83,18.86,353600.0,15.5975,15.614,15.5562,15.5809,353600.0
2012-08-30 10:00:00,18.85,18.88,18.82,18.83,184400.0,15.5727,15.5975,15.5479,15.5562,184400.0
2012-08-30 10:30:00,18.82,18.83,18.77,18.79,224000.0,15.5479,15.5562,15.5066,15.5231,224000.0
2012-08-30 11:00:00,18.79,18.84,18.78,18.83,210400.0,15.5231,15.5644,15.5148,15.5562,210400.0
2012-08-30 11:30:00,18.84,18.84,18.81,18.81,79600.0,15.5644,15.5644,15.5396,15.5396,79600.0
2012-08-30 12:00:00,18.81,18.83,18.8,18.8,86800.0,15.5396,15.5562,15.5314,15.5314,86800.0
2012-08-30 12:30:00,18.81,18.84,18.81,18.84,122400.0,15.5396,15.5644,15.5396,15.5644,122400.0
2012-08-30 13:00:00,18.84,18.84,18.81,18.81,62400.0,15.5644,15.5644,15.5396,15.5396,62400.0
2012-08-30 13:30:00,18.82,18.84,18.81,18.84,33600.0,15.5479,15.5644,15.5396,15.5644,33600.0
2012-08-30 14:00:00,18.83,18.86,18.83,18.84,107200.0,15.5562,15.5809,15.5562,15.5644,107200.0
2012-08-30 14:30:00,18.85,18.85,18.83,18.84,80000.0,15.5727,15.5727,15.5562,15.5644,80000.0
2012-08-30 15:00:00,18.84,18.86,18.84,18.84,110000.0,15.5644,15.5809,15.5644,15.5644,110000.0
2012-08-30 15:30:00,18.85,18.86,18.81,18.82,472400.0,15.5727,15.5809,15.5396,15.5479,472400.0
2012-08-31 09:30:00,18.96,18.97,18.84,18.84,397200.0,15.6636,15.6718,15.5644,15.5644,397200.0
2012-08-31 10:00:00,18.84,18.85,18.7,18.79,885600.0,15.5644,15.5727,15.4488,15.5231,885600.0
2012-08-31 10:30:00,18.79,18.91,18.77,18.89,268800.0,15.5231,15.6222,15.5066,15.6057,268800.0
2012-08-31 11:00:00,18.9,18.94,18.9,18.9,300000.0,15.614,15.647,15.614,15.614,300000.0
2012-08-31 11:30:00,18.89,18.91,18.86,18.87,101600.0,15.6057,15.6222,15.5809,15.5892,101600.0
2012-08-31 12:00:00,18.86,18.87,18.79,18.82,131200.0,15.5809,15.5892,15.5231,15.5479,131200.0
2012-08-31 12:30:00,18.81,18.85,18.8,18.85,114000.0,15.5396,15.5727,15.5314,15.5727,114000.0
2012-08-31 13:00:00,18.84,18.85,18.79,18.81,122800.0,15.5644,15.5727,15.5231,15.5396,122800.0
2012-08-31 13:30:00,18.81,18.87,18.81,18.87,75600.0,15.5396,15.5892,15.5396,15.5892,75600.0
2012-08-31 14:00:00,18.86,18.91,18.86,18.91,318400.0,15.5809,15.6222,15.5809,15.6222,318400.0
2012-08-31 14:30:00,18.91,18.92,18.88,18.9,171600.0,15.6222,15.6305,15.5975,15.614,171600.0
2012-08-31 15:00:00,18.9,18.9,18.85,18.87,250800.0,15.614,15.614,15.5727,15.5892,250800.0
2012-08-31 15:30:00,18.86,18.91,18.85,18.87,471600.0,15.5809,15.6222,15.5727,15.5892,471600.0
2012-09-04 09:30:00,18.88,18.94,18.85,18.89,405200.0,15.5975,15.647,15.5727,15.6057,405200.0
2012-09-04 10:00:00,18.89,18.91,18.78,18.78,406400.0,15.6057,15.6222,15.5148,15.5148,406400.0
2012-09-04 10:30:00,18.78,18.8,18.74,18.77,415600.0,15.5148,15.5314,15.4818,15.5066,415600.0
2012-09-04 11:00:00,18.76,18.79,18.75,18.78,160400.0,15.4983,15.5231,15.4901,15.5148,160400.0
2012-09-04 11:30:00,18.78,18.8,18.77,18.8,138400.0,15.5148,15.5314,15.5066,15.5314,138400.0
2012-09-04 12:00:00,18.8,18.8,18.78,18.79,180400.0,15.5314,15.5314,15.5148,15.5231,180400.0
2012-09-04 12:30:00,18.79,18.84,18.79,18.84,388800.0,15.5231,15.5644,15.5231,15.5644,388800.0
2012-09-04 13:00:00,18.85,18.88,18.85,18.88,245200.0,15.5727,15.5975,15.5727,15.5975,245200.0
2012-09-04 13:30:00,18.89,18.91,18.87,18.9,244000.0,15.6057,15.6222,15.5892,15.614,244000.0
2012-09-04 14:00:00,18.9,19.03,18.9,19.03,354800.0,15.614,15.7214,15.614,15.7214,354800.0
2012-09-04 14:30:00,19.04,19.12,19.04,19.1,435200.0,15.7296,15.7957,15.7296,15.7792,435200.0
2012-09-04 15:00:00,19.11,19.15,19.07,19.15,600400.0,15.7875,15.8205,15.7544,15.8205,600400.0
2012-09-04 15:30:00,19.15,19.15,19.08,19.09,692000.0,15.8205,15.8205,15.7627,15.771,692000.0
2012-09-05 09:30:00,19.1,19.12,19.03,19.07,333200.0,15.7792,15.7957,15.7214,15.7544,333200.0
2012-09-05 10:00:00,19.07,19.16,19.06,19.16,298000.0,15.7544,15.8288,15.7462,15.8288,298000.0
2012-09-05 10:30:00,19.16,19.18,19.08,19.08,301600.0,15.8288,15.8453,15.7627,15.7627,301600.0
2012-09-05 11:00:00,19.08,19.12,19.06,19.12,197200.0,15.7627,15.7957,15.7462,15.7957,197200.0
2012-09-05 11:30:00,19.12,19.13,19.1,19.11,90000.0,15.7957,15.804,15.7792,15.7875,90000.0
2012-09-05 12:00:00,19.11,19.13,19.11,19.11,254400.0,15.7875,15.804,15.7875,15.7875,254400.0
2012-09-05 12:30:00,19.11,19.11,19.1,19.1,46400.0,15.7875,15.7875,15.7792,15.7792,46400.0
2012-09-05 13:00:00,19.1,19.11,19.08,19.08,59200.0,15.7792,15.7875,15.7627,15.7627,59200.0
2012-09-05 13:30:00,19.08,19.08,19.02,19.07,148400.0,15.7627,15.7627,15.7131,15.7544,148400.0
2012-09-05 14:00:00,19.07,19.1,19.06,19.09,76400.0,15.7544,15.7792,15.7462,15.771,76400.0
2012-09-05 14:30:00,19.1,19.11,19.08,19.08,112800.0,15.7792,15.7875,15.7627,15.7627,112800.0
2012-09-05 15:00:00,19.08,19.09,19.05,19.08,117200.0,15.7627,15.771,15.7379,15.7627,117200.0
2012-09-05 15:30:00,19.08,19.1,19.05,19.07,414800.0,15.7627,15.7792,15.7379,15.7544,414800.0
2012-09-06 09:30:00,19.18,19.25,19.16,19.24,569200.0,15.8453,15.9031,15.8288,15.8949,569200.0
2012-09-06 10:00:00,19.25,19.35,19.25,19.34,301200.0,15.9031,15.9857,15.9031,15.9775,301200.0
2012-09-06 10:30:00,19.35,19.43,19.35,19.43,404400.0,15.9857,16.0518,15.9857,16.0518,404400.0
2012-09-06 11:00:00,19.43,19.44,19.41,19.44,279200.0,16.0518,16.0601,16.0353,16.0601,279200.0
2012-09-06 11:30:00,19.44,19.48,19.44,19.48,318400.0,16.0601,16.0931,16.0601,16.0931,318400.0
2012-09-06 12:00:00,19.48,19.5,19.47,19.48,235200.0,16.0931,16.1097,16.0849,16.0931,235200.0
2012-09-06 12:30:00,19.48,19.49,19.48,19.48,167600.0,16.0931,16.1014,16.0931,16.0931,167600.0
2012-09-06 13:00:00,19.48,19.48,19.46,19.46,142800.0,16.0931,16.0931,16.0766,16.0766,142800.0
2012-09-06 13:30:00,19.46,19.47,19.45,19.46,245600.0,16.0766,16.0849,16.0684,16.0766,245600.0
2012-09-06 14:00:00,19.47,19.47,19.43,19.45,206400.0,16.0849,16.0849,16.0518,16.0684,206400.0
2012-09-06 14:30:00,19.45,19.46,19.43,19.43,181200.0,16.0684,16.0766,16.0518,16.0518,181200.0
2012-09-06 15:00:00,19.43,19.43,19.4,19.43,229200.0,16.0518,16.0518,16.0271,16.0518,229200.0
2012-09-06 15:30:00,19.43,19.45,19.42,19.42,1013200.0,16.0518,16.0684,16.0436,16.0436,1013200.0
2012-09-07 09:30:00,19.49,19.53,19.44,19.5,836000.0,16.1014,16.1345,16.0601,16.1097,836000.0
2012-09-07 10:00:00,19.5,19.56,19.48,19.55,240400.0,16.1097,16.1592,16.0931,16.151,240400.0
2012-09-07 10:30:00,19.55,19.6,19.52,19.59,178800.0,16.151,16.1923,16.1262,16.184,178800.0
2012-09-07 11:00:00,19.57,19.58,19.54,19.55,157200.0,16.1675,16.1758,16.1427,16.151,157200.0
2012-09-07 11:30:00,19.55,19.56,19.53,19.55,178800.0,16.151,16.1592,16.1345,16.151,178800.0
2012-09-07 12:00:00,19.55,19.56,19.53,19.53,123200.0,16.151,16.1592,16.1345,16.1345,123200.0
2012-09-07 12:30:00,19.53,19.57,19.53,19.57,174800.0,16.1345,16.1675,16.1345,16.1675,174800.0
2012-09-07 13:00:00,19.57,19.58,19.54,19.56,169200.0,16.1675,16.1758,16.1427,16.1592,169200.0
2012-09-07 13:30:00,19.55,19.56,19.54,19.54,164400.0,16.151,16.1592,16.1427,16.1427,164400.0
2012-09-07 14:00:00,19.54,19.57,19.54,19.56,323200.0,16.1427,16.1675,16.1427,16.1592,323200.0
2012-09-07 14:30:00,19.56,19.56,19.55,19.55,144000.0,16.1592,16.1592,16.151,16.151,144000.0
2012-09-07 15:00:00,19.56,19.56,19.53,19.54,162800.0,16.1592,16.1592,16.1345,16.1427,162800.0
2012-09-07 15:30:00,19.54,19.56,19.53,19.55,524800.0,16.1427,16.1592,16.1345,16.151,524800.0
2012-09-10 09:30:00,19.56,19.57,19.5,19.53,1837200.0,16.1592,16.1675,16.1097,16.1345,1837200.0
2012-09-10 10:00:00,19.53,19.55,19.5,19.54,545200.0,16.1345,16.151,16.1097,16.1427,545200.0
2012-09-10 10:30:00,19.54,19.54,19.5,19.52,452400.0,16.1427,16.1427,16.1097,16.1262,452400.0
2012-09-10 11:00:00,19.52,19.56,19.51,19.54,248800.0,16.1262,16.1592,16.1179,16.1427,248800.0
2012-09-10 11:30:00,19.55,19.56,19.53,19.56,151600.0,16.151,16.1592,16.1345,16.1592,151600.0
2012-09-10 12:00:00,19.56,19.57,19.54,19.55,428000.0,16.1592,16.1675,16.1427,16.151,428000.0
2012-09-10 12:30:00,19.55,19.58,19.54,19.58,174800.0,16.151,16.1758,16.1427,16.1758,174800.0
2012-09-10 13:00:00,19.58,19.61,19.58,19.6,142400.0,16.1758,16.2005,16.1758,16.1923,142400.0
2012-09-10 13:30:00,19.61,19.61,19.55,19.56,155200.0,16.2005,16.2005,16.151,16.1592,155200.0
2012-09-10 14:00:00,19.56,19.59,19.56,19.57,153600.0,16.1592,16.184,16.1592,16.1675,153600.0
2012-09-10 14:30:00,19.57,19.58,19.54,19.55,127200.0,16.1675,16.1758,16.1427,16.151,127200.0
2012-09-10 15:00:00,19.56,19.56,19.52,19.53,211600.0,16.1592,16.1592,16.1262,16.1345,211600.0
2012-09-10 15:30:00,19.53,19.53,19.49,19.5,589200.0,16.1345,16.1345,16.1014,16.1097,589200.0
2012-09-11 09:30:00,19.5,19.61,19.49,19.6,489200.0,16.1097,16.2005,16.1014,16.1923,489200.0
2012-09-11 10:00:00,19.6,19.63,19.59,19.61,583600.0,16.1923,16.2171,16.184,16.2005,583600.0
2012-09-11 10:30:00,19.6,19.61,19.59,19.59,113600.0,16.1923,16.2005,16.184,16.184,113600.0
2012-09-11 11:00:00,19.6,19.65,19.6,19.65,173600.0,16.1923,16.2336,16.1923,16.2336,173600.0
2012-09-11 11:30:00,19.65,19.65,19.6,19.6,177200.0,16.2336,16.2336,16.1923,16.1923,177200.0
2012-09-11 12:00:00,19.6,19.6,19.53,19.55,206800.0,16.1923,16.1923,16.1345,16.151,206800.0
2012-09-11 12:30:00,19.55,19.56,19.53,19.55,236000.0,16.151,16.1592,16.1345,16.151,236000.0
2012-09-11 13:00:00,19.56,19.58,19.55,19.57,131200.0,16.1592,16.1758,16.151,16.1675,131200.0
2012-09-11 13:30:00,19.57,19.59,19.56,19.58,98000.0,16.1675,16.184,16.1592,16.1758,98000.0
2012-09-11 14:00:00,19.58,19.59,19.56,19.57,106800.0,16.1758,16.184,16.1592,16.1675,106800.0
2012-09-11 14:30:00,19.57,19.57,19.52,19.54,317200.0,16.1675,16.1675,16.1262,16.1427,317200.0
2012-09-11 15:00:00,19.54,19.55,19.51,19.51,165600.0,16.1427,16.151,16.1179,16.1179,165600.0
2012-09-11 15:30:00,19.52,19.56,19.52,19.54,873200.0,16.1262,16.1592,16.1262,16.1427,873200.0
2012-09-12 09:30:00,19.61,19.65,19.57,19.58,534400.0,16.2005,16.2336,16.1675,16.1758,534400.0
2012-09-12 10:00:00,19.57,19.59,19.53,19.53,398000.0,16.1675,16.184,16.1345,16.1345,398000.0
2012-09-12 10:30:00,19.53,19.54,19.49,19.54,500000.0,16.1345,16.1427,16.1014,16.1427,500000.0
2012-09-12 11:00:00,19.55,19.6,19.55,19.58,209600.0,16.151,16.1923,16.151,16.1758,209600.0
2012-09-12 11:30:00,19.59,19.62,19.58,19.59,134000.0,16.184,16.2088,16.1758,16.184,134000.0
2012-09-12 12:00:00,19.59,19.6,19.56,19.6,38000.0,16.184,16.1923,16.1592,16.1923,38000.0
2012-09-12 12:30:00,19.59,19.6,19.57,19.59,50400.0,16.184,16.1923,16.1675,16.184,50400.0
2012-09-12 13:00:00,19.59,19.61,19.57,19.57,121600.0,16.184,16.2005,16.1675,16.1675,121600.0
2012-09-12 13:30:00,19.57,19.6,19.57,19.57,89600.0,16.1675,16.1923,16.1675,16.1675,89600.0
2012-09-12 14:00:00,19.57,19.59,19.55,19.56,67200.0,16.1675,16.184,16.151,16.1592,67200.0
2012-09-12 14:30:00,19.56,19.56,19.52,19.54,183200.0,16.1592,16.1592,16.1262,16.1427,183200.0
2012-09-12 15:00:00,19.55,19.55,19.51,19.54,636800.0,16.151,16.151,16.1179,16.1427,636800.0
2012-09-12 15:30:00,19.54,19.6,19.54,19.6,359600.0,16.1427,16.1923,16.1427,16.1923,359600.0
2012-09-13 09:30:00,19.64,19.65,19.55,19.57,234000.0,16.2253,16.2336,16.151,16.1675,234000.0
2012-09-13 10:00:00,19.57,19.61,19.54,19.54,142800.0,16.1675,16.2005,16.1427,16.1427,142800.0
2012-09-13 10:30:00,19.54,19.56,19.53,19.56,240800.0,16.1427,16.1592,16.1345,16.1592,240800.0
2012-09-13 11:00:00,19.57,19.6,19.57,19.59,100400.0,16.1675,16.1923,16.1675,16.184,100400.0
2012-09-13 11:30:00,19.6,19.6,19.57,19.58,51600.0,16.1923,16.1923,16.1675,16.1758,51600.0
2012-09-13 12:00:00,19.57,19.59,19.56,19.58,401600.0,16.1675,16.184,16.1592,16.1758,401600.0
2012-09-13 12:30:00,19.57,19.76,19.57,19.76,642000.0,16.1675,16.3245,16.1675,16.3245,642000.0
2012-09-13 13:00:00,19.77,19.91,19.77,19.91,567600.0,16.3327,16.4484,16.3327,16.4484,567600.0
2012-09-13 13:30:00,19.92,19.93,19.86,19.86,272800.0,16.4566,16.4649,16.4071,16.4071,272800.0
2012-09-13 14:00:00,19.86,19.98,19.86,19.96,225600.0,16.4071,16.5062,16.4071,16.4897,225600.0
2012-09-13 14:30:00,19.96,19.97,19.85,19.86,309200.0,16.4897,16.498,16.3988,16.4071,309200.0
2012-09-13 15:00:00,19.87,19.88,19.81,19.85,715200.0,16.4153,16.4236,16.3658,16.3988,715200.0
2012-09-13 15:30:00,19.85,19.87,19.8,19.83,1963200.0,16.3988,16.4153,16.3575,16.3823,1963200.0
2012-09-14 09:30:00,19.92,20.02,19.9,20.02,1015200.0,16.4566,16.5393,16.4401,16.5393,1015200.0
2012-09-14 10:00:00,20.02,20.15,20.01,20.11,919600.0,16.5393,16.6467,16.531,16.6136,919600.0
2012-09-14 10:30:00,20.11,20.11,20.03,20.04,485600.0,16.6136,16.6136,16.5475,16.5558,485600.0
2012-09-14 11:00:00,20.05,20.1,20.04,20.08,871200.0,16.564,16.6053,16.5558,16.5888,871200.0
2012-09-14 11:30:00,20.08,20.14,20.06,20.08,3810400.0,16.5888,16.6384,16.5723,16.5888,3810400.0
2012-09-14 12:00:00,20.08,20.14,20.08,20.13,459200.0,16.5888,16.6384,16.5888,16.6301,459200.0
2012-09-14 12:30:00,20.13,20.14,20.11,20.11,430800.0,16.6301,16.6384,16.6136,16.6136,430800.0
2012-09-14 13:00:00,20.11,20.12,20.06,20.07,758000.0,16.6136,16.6219,16.5723,16.5806,758000.0
2012-09-14 13:30:00,20.07,20.11,20.06,20.11,321600.0,16.5806,16.6136,16.5723,16.6136,321600.0
2012-09-14 14:00:00,20.11,20.11,20.08,20.1,204000.0,16.6136,16.6136,16.5888,16.6053,204000.0
2012-09-14 14:30:00,20.1,20.11,20.07,20.1,338000.0,16.6053,16.6136,16.5806,16.6053,338000.0
2012-09-14 15:00:00,20.1,20.1,20.03,20.05,862400.0,16.6053,16.6053,16.5475,16.564,862400.0
2012-09-14 15:30:00,20.05,20.07,20.01,20.03,449600.0,16.564,16.5806,16.531,16.5475,449600.0
2012-09-17 09:30:00,19.94,19.98,19.92,19.92,301200.0,16.4732,16.5062,16.4566,16.4566,301200.0
2012-09-17 10:00:00,19.92,19.95,19.9,19.95,616400.0,16.4566,16.4814,16.4401,16.4814,616400.0
2012-09-17 10:30:00,19.95,19.96,19.88,19.89,417600.0,16.4814,16.4897,16.4236,16.4319,417600.0
2012-09-17 11:00:00,19.89,19.91,19.88,19.89,344800.0,16.4319,16.4484,16.4236,16.4319,344800.0
2012-09-17 11:30:00,19.89,19.9,19.87,19.88,121200.0,16.4319,16.4401,16.4153,16.4236,121200.0
2012-09-17 12:00:00,19.87,19.9,19.87,19.89,114000.0,16.4153,16.4401,16.4153,16.4319,114000.0
2012-09-17 12:30:00,19.89,19.9,19.88,19.88,68400.0,16.4319,16.4401,16.4236,16.4236,68400.0
2012-09-17 13:00:00,19.88,19.89,19.86,19.87,86800.0,16.4236,16.4319,16.4071,16.4153,86800.0
2012-09-17 13:30:00,19.87,19.87,19.84,19.85,57600.0,16.4153,16.4153,16.3906,16.3988,57600.0
2012-09-17 14:00:00,19.85,19.87,19.82,19.85,150800.0,16.3988,16.4153,16.374,16.3988,150800.0
2012-09-17 14:30:00,19.86,19.86,19.84,19.85,424800.0,16.4071,16.4071,16.3906,16.3988,424800.0
2012-09-17 15:00:00,19.85,19.85,19.83,19.84,918800.0,16.3988,16.3988,16.3823,16.3906,918800.0
2012-09-17 15:30:00,19.84,19.91,19.83,19.91,1673600.0,16.3906,16.4484,16.3823,16.4484,1673600.0
2012-09-18 09:30:00,19.86,19.89,19.82,19.85,368800.0,16.4071,16.4319,16.374,16.3988,368800.0
2012-09-18 10:00:00,19.85,19.9,19.83,19.89,391200.0,16.3988,16.4401,16.3823,16.4319,391200.0
2012-09-18 10:30:00,19.89,19.9,19.84,19.86,258000.0,16.4319,16.4401,16.3906,16.4071,258000.0
2012-09-18 11:00:00,19.87,19.88,19.85,19.86,312000.0,16.4153,16.4236,16.3988,16.4071,312000.0
2012-09-18 11:30:00,19.86,19.86,19.84,19.85,132800.0,16.4071,16.4071,16.3906,16.3988,132800.0
2012-09-18 12:00:00,19.85,19.86,19.8,19.81,117200.0,16.3988,16.4071,16.3575,16.3658,117200.0
2012-09-18 12:30:00,19.8,19.83,19.8,19.83,88800.0,16.3575,16.3823,16.3575,16.3823,88800.0
2012-09-18 13:00:00,19.83,19.85,19.79,19.83,119600.0,16.3823,16.3988,16.3492,16.3823,119600.0
2012-09-18 13:30:00,19.83,19.84,19.81,19.82,321200.0,16.3823,16.3906,16.3658,16.374,321200.0
2012-09-18 14:00:00,19.82,19.84,19.81,19.83,125200.0,16.374,16.3906,16.3658,16.3823,125200.0
2012-09-18 14:30:00,19.83,19.84,19.81,19.84,277200.0,16.3823,16.3906,16.3658,16.3906,277200.0
2012-09-18 15:00:00,19.84,19.86,19.83,19.84,353200.0,16.3906,16.4071,16.3823,16.3906,353200.0
2012-09-18 15:30:00,19.84,19.88,19.83,19.88,966800.0,16.3906,16.4236,16.3823,16.4236,966800.0
2012-09-19 09:30:00,19.92,19.92,19.82,19.83,533600.0,16.4566,16.4566,16.374,16.3823,533600.0
2012-09-19 10:00:00,19.83,19.92,19.81,19.81,248800.0,16.3823,16.4566,16.3658,16.3658,248800.0
2012-09-19 10:30:00,19.81,19.82,19.77,19.81,326000.0,16.3658,16.374,16.3327,16.3658,326000.0
2012-09-19 11:00:00,19.81,19.85,19.8,19.83,212000.0,16.3658,16.3988,16.3575,16.3823,212000.0
2012-09-19 11:30:00,19.83,19.83,19.8,19.82,178800.0,16.3823,16.3823,16.3575,16.374,178800.0
2012-09-19 12:00:00,19.8,19.85,19.78,19.85,223200.0,16.3575,16.3988,16.341,16.3988,223200.0
2012-09-19 12:30:00,19.85,19.86,19.84,19.85,430400.0,16.3988,16.4071,16.3906,16.3988,430400.0
2012-09-19 13:00:00,19.85,19.85,19.81,19.81,84800.0,16.3988,16.3988,16.3658,16.3658,84800.0
2012-09-19 13:30:00,19.81,19.82,19.78,19.79,170800.0,16.3658,16.374,16.341,16.3492,170800.0
2012-09-19 14:00:00,19.79,19.83,19.79,19.82,97600.0,16.3492,16.3823,16.3492,16.374,97600.0
2012-09-19 14:30:00,19.82,19.82,19.8,19.81,89600.0,16.374,16.374,16.3575,16.3658,89600.0
2012-09-19 15:00:00,19.81,19.81,19.77,19.78,248400.0,16.3658,16.3658,16.3327,16.341,248400.0
2012-09-19 15:30:00,19.78,19.8,19.75,19.76,264000.0,16.341,16.3575,16.3162,16.3245,264000.0
2012-09-20 09:30:00,19.67,19.67,19.55,19.56,255600.0,16.2501,16.2501,16.151,16.1592,255600.0
2012-09-20 10:00:00,19.57,19.63,19.55,19.6,421600.0,16.1675,16.2171,16.151,16.1923,421600.0
2012-09-20 10:30:00,19.6,19.7,19.59,19.7,1152800.0,16.1923,16.2749,16.184,16.2749,1152800.0
2012-09-20 11:00:00,19.71,19.73,19.65,19.66,230400.0,16.2832,16.2997,16.2336,16.2418,230400.0
2012-09-20 11:30:00,19.66,19.69,19.66,19.68,113600.0,16.2418,16.2666,16.2418,16.2584,113600.0
2012-09-20 12:00:00,19.68,19.7,19.62,19.63,91600.0,16.2584,16.2749,16.2088,16.2171,91600.0
2012-09-20 12:30:00,19.63,19.65,19.61,19.63,120000.0,16.2171,16.2336,16.2005,16.2171,120000.0
2012-09-20 13:00:00,19.62,19.64,19.62,19.64,54000.0,16.2088,16.2253,16.2088,16.2253,54000.0
2012-09-20 13:30:00,19.65,19.67,19.64,19.66,81200.0,16.2336,16.2501,16.2253,16.2418,81200.0
2012-09-20 14:00:00,19.66,19.68,19.64,19.68,151600.0,16.2418,16.2584,16.2253,16.2584,151600.0
2012-09-20 14:30:00,19.67,19.68,19.66,19.68,261600.0,16.2501,16.2584,16.2418,16.2584,261600.0
2012-09-20 15:00:00,19.67,19.69,19.67,19.68,106000.0,16.2501,16.2666,16.2501,16.2584,106000.0
2012-09-20 15:30:00,19.68,19.69,19.64,19.67,289600.0,16.2584,16.2666,16.2253,16.2501,289600.0
2012-09-21 09:30:00,19.86,19.87,19.81,19.85,466800.0,16.4071,16.4153,16.3658,16.3988,466800.0
2012-09-21 10:00:00,19.85,19.86,19.82,19.85,152000.0,16.3988,16.4071,16.374,16.3988,152000.0
2012-09-21 10:30:00,19.86,19.86,19.82,19.82,78800.0,16.4071,16.4071,16.374,16.374,78800.0
2012-09-21 11:00:00,19.82,19.84,19.8,19.81,137600.0,16.374,16.3906,16.3575,16.3658,137600.0
2012-09-21 11:30:00,19.81,19.84,19.8,19.83,174400.0,16.3658,16.3906,16.3575,16.3823,174400.0
2012-09-21 12:00:00,19.83,19.84,19.79,19.81,181600.0,16.3823,16.3906,16.3492,16.3658,181600.0
2012-09-21 12:30:00,19.82,19.83,19.8,19.8,103600.0,16.374,16.3823,16.3575,16.3575,103600.0
2012-09-21 13:00:00,19.8,19.81,19.79,19.8,125200.0,16.3575,16.3658,16.3492,16.3575,125200.0
2012-09-21 13:30:00,19.8,19.82,19.79,19.82,188000.0,16.3575,16.374,16.3492,16.374,188000.0
2012-09-21 14:00:00,19.82,19.82,19.75,19.77,122000.0,16.374,16.374,16.3162,16.3327,122000.0
2012-09-21 14:30:00,19.77,19.78,19.75,19.75,136000.0,16.3327,16.341,16.3162,16.3162,136000.0
2012-09-21 15:00:00,19.75,19.75,19.72,19.74,244400.0,16.3162,16.3162,16.2914,16.3079,244400.0
2012-09-21 15:30:00,19.74,19.76,19.71,19.73,478400.0,16.3079,16.3245,16.2832,16.2997,478400.0
2012-09-24 09:30:00,19.63,19.65,19.61,19.64,385600.0,16.2171,16.2336,16.2005,16.2253,385600.0
2012-09-24 10:00:00,19.64,19.69,19.64,19.68,1108400.0,16.2253,16.2666,16.2253,16.2584,1108400.0
2012-09-24 10:30:00,19.68,19.76,19.68,19.75,176400.0,16.2584,16.3245,16.2584,16.3162,176400.0
2012-09-24 11:00:00,19.75,19.77,19.7,19.72,119200.0,16.3162,16.3327,16.2749,16.2914,119200.0
2012-09-24 11:30:00,19.72,19.72,19.67,19.69,140800.0,16.2914,16.2914,16.2501,16.2666,140800.0
2012-09-24 12:00:00,19.69,19.69,19.66,19.67,192400.0,16.2666,16.2666,16.2418,16.2501,192400.0
2012-09-24 12:30:00,19.67,19.67,19.64,19.64,253200.0,16.2501,16.2501,16.2253,16.2253,253200.0
2012-09-24 13:00:00,19.64,19.64,19.61,19.62,117600.0,16.2253,16.2253,16.2005,16.2088,117600.0
2012-09-24 13:30:00,19.62,19.62,19.59,19.6,234400.0,16.2088,16.2088,16.184,16.1923,234400.0
2012-09-24 14:00:00,19.6,19.68,19.6,19.68,245600.0,16.1923,16.2584,16.1923,16.2584,245600.0
2012-09-24 14:30:00,19.69,19.73,19.67,19.68,217600.0,16.2666,16.2997,16.2501,16.2584,217600.0
2012-09-24 15:00:00,19.69,19.69,19.64,19.66,163200.0,16.2666,16.2666,16.2253,16.2418,163200.0
2012-09-24 15:30:00,19.66,19.66,19.6,19.64,908400.0,16.2418,16.2418,16.1923,16.2253,908400.0
2012-09-25 09:30:00,19.71,19.72,19.61,19.63,340400.0,16.3259,16.3342,16.243,16.2596,340400.0
2012-09-25 10:00:00,19.63,19.71,19.62,19.68,347600.0,16.2596,16.3259,16.2513,16.301,347600.0
2012-09-25 10:30:00,19.69,19.69,19.66,19.67,58000.0,16.3093,16.3093,16.2845,16.2927,58000.0
2012-09-25 11:00:00,19.68,19.7,19.68,19.68,101600.0,16.301,16.3176,16.301,16.301,101600.0
2012-09-25 11:30:00,19.69,19.69,19.62,19.64,136800.0,16.3093,16.3093,16.2513,16.2679,136800.0
2012-09-25 12:00:00,19.64,19.64,19.58,19.6,177600.0,16.2679,16.2679,16.2182,16.2348,177600.0
2012-09-25 12:30:00,19.6,19.61,19.49,19.53,378000.0,16.2348,16.243,16.1437,16.1768,378000.0
2012-09-25 13:00:00,19.53,19.53,19.49,19.5,97600.0,16.1768,16.1768,16.1437,16.1519,97600.0
2012-09-25 13:30:00,19.5,19.55,19.47,19.5,174000.0,16.1519,16.1934,16.1271,16.1519,174000.0
2012-09-25 14:00:00,19.5,19.51,19.44,19.46,128800.0,16.1519,16.1602,16.1022,16.1188,128800.0
2012-09-25 14:30:00,19.45,19.47,19.41,19.41,192000.0,16.1105,16.1271,16.0774,16.0774,192000.0
2012-09-25 15:00:00,19.42,19.42,19.32,19.36,665200.0,16.0857,16.0857,16.0028,16.036,665200.0
2012-09-25 15:30:00,19.36,19.39,19.3,19.33,1169600.0,16.036,16.0608,15.9863,16.0111,1169600.0
2012-09-26 09:30:00,19.35,19.37,19.3,19.32,868800.0,16.0277,16.0443,15.9863,16.0028,868800.0
2012-09-26 10:00:00,19.31,19.33,19.2,19.2,262800.0,15.9946,16.0111,15.9034,15.9034,262800.0
2012-09-26 10:30:00,19.2,19.22,19.14,19.14,406000.0,15.9034,15.92,15.8537,15.8537,406000.0
2012-09-26 11:00:00,19.14,19.22,19.14,19.2,193600.0,15.8537,15.92,15.8537,15.9034,193600.0
2012-09-26 11:30:00,19.19,19.23,19.17,19.2,147600.0,15.8952,15.9283,15.8786,15.9034,147600.0
2012-09-26 12:00:00,19.21,19.24,19.18,19.19,405600.0,15.9117,15.9366,15.8869,15.8952,405600.0
2012-09-26 12:30:00,19.19,19.22,19.18,19.2,132800.0,15.8952,15.92,15.8869,15.9034,132800.0
2012-09-26 13:00:00,19.21,19.24,19.2,19.23,100800.0,15.9117,15.9366,15.9034,15.9283,100800.0
2012-09-26 13:30:00,19.23,19.23,19.16,19.16,98800.0,15.9283,15.9283,15.8703,15.8703,98800.0
2012-09-26 14:00:00,19.16,19.24,19.16,19.23,142400.0,15.8703,15.9366,15.8703,15.9283,142400.0
2012-09-26 14:30:00,19.21,19.22,19.16,19.18,199200.0,15.9117,15.92,15.8703,15.8869,199200.0
2012-09-26 15:00:00,19.18,19.19,19.13,19.14,208800.0,15.8869,15.8952,15.8455,15.8537,208800.0
2012-09-26 15:30:00,19.13,19.19,19.12,19.18,556800.0,15.8455,15.8952,15.8372,15.8869,556800.0
2012-09-27 09:30:00,19.25,19.27,19.18,19.21,416000.0,15.9449,15.9614,15.8869,15.9117,416000.0
2012-09-27 10:00:00,19.2,19.23,19.16,19.21,356800.0,15.9034,15.9283,15.8703,15.9117,356800.0
2012-09-27 10:30:00,19.21,19.25,19.18,19.24,1591200.0,15.9117,15.9449,15.8869,15.9366,1591200.0
2012-09-27 11:00:00,19.24,19.27,19.22,19.24,360400.0,15.9366,15.9614,15.92,15.9366,360400.0
2012-09-27 11:30:00,19.24,19.34,19.22,19.34,444800.0,15.9366,16.0194,15.92,16.0194,444800.0
2012-09-27 12:00:00,19.34,19.38,19.32,19.38,397600.0,16.0194,16.0525,16.0028,16.0525,397600.0
2012-09-27 12:30:00,19.36,19.38,19.35,19.37,446400.0,16.036,16.0525,16.0277,16.0443,446400.0
2012-09-27 13:00:00,19.36,19.39,19.36,19.38,292400.0,16.036,16.0608,16.036,16.0525,292400.0
2012-09-27 13:30:00,19.39,19.46,19.38,19.42,335200.0,16.0608,16.1188,16.0525,16.0857,335200.0
2012-09-27 14:00:00,19.42,19.43,19.4,19.43,600000.0,16.0857,16.094,16.0691,16.094,600000.0
2012-09-27 14:30:00,19.43,19.45,19.42,19.43,753200.0,16.094,16.1105,16.0857,16.094,753200.0
2012-09-27 15:00:00,19.42,19.43,19.41,19.42,766800.0,16.0857,16.094,16.0774,16.0857,766800.0
2012-09-27 15:30:00,19.41,19.43,19.37,19.4,451200.0,16.0774,16.094,16.0443,16.0691,451200.0
2012-09-28 09:30:00,19.34,19.34,19.22,19.25,215200.0,16.0194,16.0194,15.92,15.9449,215200.0
2012-09-28 10:00:00,19.25,19.29,19.21,19.22,127200.0,15.9449,15.978,15.9117,15.92,127200.0
2012-09-28 10:30:00,19.22,19.28,19.21,19.28,466800.0,15.92,15.9697,15.9117,15.9697,466800.0
2012-09-28 11:00:00,19.28,19.3,19.25,19.25,132800.0,15.9697,15.9863,15.9449,15.9449,132800.0
2012-09-28 11:30:00,19.25,19.3,19.25,19.29,117200.0,15.9449,15.9863,15.9449,15.978,117200.0
2012-09-28 12:00:00,19.3,19.36,19.29,19.3,142000.0,15.9863,16.036,15.978,15.9863,142000.0
2012-09-28 12:30:00,19.31,19.32,19.29,19.31,160000.0,15.9946,16.0028,15.978,15.9946,160000.0
2012-09-28 13:00:00,19.31,19.34,19.28,19.32,142800.0,15.9946,16.0194,15.9697,16.0028,142800.0
2012-09-28 13:30:00,19.33,19.38,19.32,19.36,155600.0,16.0111,16.0525,16.0028,16.036,155600.0
2012-09-28 14:00:00,19.36,19.37,19.33,19.33,144800.0,16.036,16.0443,16.0111,16.0111,144800.0
2012-09-28 14:30:00,19.33,19.36,19.31,19.34,170800.0,16.0111,16.036,15.9946,16.0194,170800.0
2012-09-28 15:00:00,19.34,19.36,19.3,19.31,257200.0,16.0194,16.036,15.9863,15.9946,257200.0
2012-09-28 15:30:00,19.31,19.33,19.25,19.25,615200.0,15.9946,16.0111,15.9449,15.9449,615200.0
2012-10-01 09:30:00,19.35,19.41,19.3,19.34,574000.0,16.0277,16.0774,15.9863,16.0194,574000.0
2012-10-01 10:00:00,19.35,19.51,19.35,19.45,286000.0,16.0277,16.1602,16.0277,16.1105,286000.0
2012-10-01 10:30:00,19.45,19.45,19.4,19.42,137200.0,16.1105,16.1105,16.0691,16.0857,137200.0
2012-10-01 11:00:00,19.42,19.47,19.42,19.44,222400.0,16.0857,16.1271,16.0857,16.1022,222400.0
2012-10-01 11:30:00,19.43,19.43,19.35,19.36,346000.0,16.094,16.094,16.0277,16.036,346000.0
2012-10-01 12:00:00,19.35,19.37,19.33,19.36,186800.0,16.0277,16.0443,16.0111,16.036,186800.0
2012-10-01 12:30:00,19.36,19.37,19.29,19.3,199200.0,16.036,16.0443,15.978,15.9863,199200.0
2012-10-01 13:00:00,19.3,19.31,19.24,19.27,197200.0,15.9863,15.9946,15.9366,15.9614,197200.0
2012-10-01 13:30:00,19.28,19.31,19.24,19.31,132000.0,15.9697,15.9946,15.9366,15.9946,132000.0
2012-10-01 14:00:00,19.31,19.36,19.3,19.36,180400.0,15.9946,16.036,15.9863,16.036,180400.0
2012-10-01 14:30:00,19.36,19.4,19.35,19.39,164400.0,16.036,16.0691,16.0277,16.0608,164400.0
2012-10-01 15:00:00,19.39,19.39,19.26,19.31,237200.0,16.0608,16.0608,15.9531,15.9946,237200.0
2012-10-01 15:30:00,19.31,19.34,19.28,19.33,416000.0,15.9946,16.0194,15.9697,16.0111,416000.0
2012-10-02 09:30:00,19.44,19.44,19.35,19.35,245200.0,16.1022,16.1022,16.0277,16.0277,245200.0
2012-10-02 10:00:00,19.36,19.37,19.28,19.36,254800.0,16.036,16.0443,15.9697,16.036,254800.0
2012-10-02 10:30:00,19.36,19.4,19.31,19.32,220400.0,16.036,16.0691,15.9946,16.0028,220400.0
2012-10-02 11:00:00,19.32,19.34,19.29,19.32,250000.0,16.0028,16.0194,15.978,16.0028,250000.0
2012-10-02 11:30:00,19.34,19.36,19.25,19.31,186000.0,16.0194,16.036,15.9449,15.9946,186000.0
2012-10-02 12:00:00,19.31,19.35,19.3,19.32,69600.0,15.9946,16.0277,15.9863,16.0028,69600.0
2012-10-02 12:30:00,19.31,19.32,19.29,19.29,53200.0,15.9946,16.0028,15.978,15.978,53200.0
2012-10-02 13:00:00,19.3,19.32,19.3,19.31,88800.0,15.9863,16.0028,15.9863,15.9946,88800.0
2012-10-02 13:30:00,19.31,19.34,19.28,19.31,101200.0,15.9946,16.0194,15.9697,15.9946,101200.0
2012-10-02 14:00:00,19.31,19.32,19.27,19.28,53600.0,15.9946,16.0028,15.9614,15.9697,53600.0
2012-10-02 14:30:00,19.28,19.29,19.26,19.29,198000.0,15.9697,15.978,15.9531,15.978,198000.0
2012-10-02 15:00:00,19.28,19.31,19.28,19.31,181200.0,15.9697,15.9946,15.9697,15.9946,181200.0
2012-10-02 15:30:00,19.31,19.34,19.3,19.33,199600.0,15.9946,16.0194,15.9863,16.0111,199600.0
2012-10-03 09:30:00,19.38,19.38,19.24,19.25,382400.0,16.0525,16.0525,15.9366,15.9449,382400.0
2012-10-03 10:00:00,19.25,19.34,19.19,19.34,373600.0,15.9449,16.0194,15.8952,16.0194,373600.0
2012-10-03 10:30:00,19.34,19.34,19.28,19.3,158400.0,16.0194,16.0194,15.9697,15.9863,158400.0
2012-10-03 11:00:00,19.3,19.36,19.3,19.34,270800.0,15.9863,16.036,15.9863,16.0194,270800.0
2012-10-03 11:30:00,19.33,19.4,19.33,19.4,232000.0,16.0111,16.0691,16.0111,16.0691,232000.0
2012-10-03 12:00:00,19.4,19.41,19.38,19.41,114400.0,16.0691,16.0774,16.0525,16.0774,114400.0
2012-10-03 12:30:00,19.41,19.42,19.39,19.39,138800.0,16.0774,16.0857,16.0608,16.0608,138800.0
2012-10-03 13:00:00,19.39,19.4,19.38,19.39,183200.0,16.0608,16.0691,16.0525,16.0608,183200.0
2012-10-03 13:30:00,19.38,19.38,19.3,19.31,323200.0,16.0525,16.0525,15.9863,15.9946,323200.0
2012-10-03 14:00:00,19.31,19.33,19.27,19.28,265200.0,15.9946,16.0111,15.9614,15.9697,265200.0
2012-10-03 14:30:00,19.28,19.3,19.25,19.26,198800.0,15.9697,15.9863,15.9449,15.9531,198800.0
2012-10-03 15:00:00,19.26,19.29,19.22,19.28,305600.0,15.9531,15.978,15.92,15.9697,305600.0
2012-10-03 15:30:00,19.28,19.29,19.26,19.27,253600.0,15.9697,15.978,15.9531,15.9614,253600.0
2012-10-04 09:30:00,19.35,19.36,19.27,19.28,158000.0,16.0277,16.036,15.9614,15.9697,158000.0
2012-10-04 10:00:00,19.29,19.39,19.26,19.34,666400.0,15.978,16.0608,15.9531,16.0194,666400.0
2012-10-04 10:30:00,19.34,19.34,19.27,19.29,495200.0,16.0194,16.0194,15.9614,15.978,495200.0
2012-10-04 11:00:00,19.29,19.3,19.18,19.18,693200.0,15.978,15.9863,15.8869,15.8869,693200.0
2012-10-04 11:30:00,19.19,19.24,19.17,19.24,393200.0,15.8952,15.9366,15.8786,15.9366,393200.0
2012-10-04 12:00:00,19.24,19.33,19.24,19.31,321200.0,15.9366,16.0111,15.9366,15.9946,321200.0
2012-10-04 12:30:00,19.32,19.33,19.3,19.3,341200.0,16.0028,16.0111,15.9863,15.9863,341200.0
2012-10-04 13:00:00,19.3,19.37,19.3,19.36,344000.0,15.9863,16.0443,15.9863,16.036,344000.0
2012-10-04 13:30:00,19.36,19.41,19.36,19.41,474400.0,16.036,16.0774,16.036,16.0774,474400.0
2012-10-04 14:00:00,19.41,19.42,19.33,19.37,386000.0,16.0774,16.0857,16.0111,16.0443,386000.0
2012-10-04 14:30:00,19.37,19.4,19.36,19.37,223600.0,16.0443,16.0691,16.036,16.0443,223600.0
2012-10-04 15:00:00,19.37,19.39,19.36,19.37,294400.0,16.0443,16.0608,16.036,16.0443,294400.0
2012-10-04 15:30:00,19.37,19.4,19.35,19.4,452000.0,16.0443,16.0691,16.0277,16.0691,452000.0
2012-10-05 09:30:00,19.48,19.55,19.45,19.52,312400.0,16.1354,16.1934,16.1105,16.1685,312400.0
2012-10-05 10:00:00,19.52,19.63,19.5,19.61,330000.0,16.1685,16.2596,16.1519,16.243,330000.0
2012-10-05 10:30:00,19.62,19.63,19.57,19.58,232000.0,16.2513,16.2596,16.2099,16.2182,232000.0
2012-10-05 11:00:00,19.59,19.59,19.57,19.57,102000.0,16.2265,16.2265,16.2099,16.2099,102000.0
2012-10-05 11:30:00,19.57,19.59,19.53,19.53,117200.0,16.2099,16.2265,16.1768,16.1768,117200.0
2012-10-05 12:00:00,19.53,19.53,19.49,19.52,239200.0,16.1768,16.1768,16.1437,16.1685,239200.0
2012-10-05 12:30:00,19.52,19.54,19.5,19.5,100000.0,16.1685,16.1851,16.1519,16.1519,100000.0
2012-10-05 13:00:00,19.5,19.51,19.44,19.45,75200.0,16.1519,16.1602,16.1022,16.1105,75200.0
2012-10-05 13:30:00,19.44,19.46,19.43,19.46,76400.0,16.1022,16.1188,16.094,16.1188,76400.0
2012-10-05 14:00:00,19.46,19.47,19.44,19.45,84400.0,16.1188,16.1271,16.1022,16.1105,84400.0
2012-10-05 14:30:00,19.44,19.45,19.37,19.37,98000.0,16.1022,16.1105,16.0443,16.0443,98000.0
2012-10-05 15:00:00,19.38,19.38,19.32,19.37,369600.0,16.0525,16.0525,16.0028,16.0443,369600.0
2012-10-05 15:30:00,19.37,19.38,19.33,19.36,206800.0,16.0443,16.0525,16.0111,16.036,206800.0
2012-10-08 09:30:00,19.28,19.28,19.23,19.27,165200.0,15.9697,15.9697,15.9283,15.9614,165200.0
2012-10-08 10:00:00,19.27,19.31,19.25,19.25,113600.0,15.9614,15.9946,15.9449,15.9449,113600.0
2012-10-08 10:30:00,19.27,19.33,19.25,19.3,169200.0,15.9614,16.0111,15.9449,15.9863,169200.0
2012-10-08 11:00:00,19.3,19.31,19.25,19.27,212400.0,15.9863,15.9946,15.9449,15.9614,212400.0
2012-10-08 11:30:00,19.27,19.27,19.24,19.27,91200.0,15.9614,15.9614,15.9366,15.9614,91200.0
2012-10-08 12:00:00,19.27,19.3,19.26,19.28,136400.0,15.9614,15.9863,15.9531,15.9697,136400.0
2012-10-08 12:30:00,19.29,19.3,19.28,19.3,50800.0,15.978,15.9863,15.9697,15.9863,50800.0
2012-10-08 13:00:00,19.3,19.31,19.28,19.29,65600.0,15.9863,15.9946,15.9697,15.978,65600.0
2012-10-08 13:30:00,19.29,19.31,19.27,19.28,158000.0,15.978,15.9946,15.9614,15.9697,158000.0
2012-10-08 14:00:00,19.28,19.28,19.26,19.27,126400.0,15.9697,15.9697,15.9531,15.9614,126400.0
2012-10-08 14:30:00,19.27,19.28,19.25,19.27,90400.0,15.9614,15.9697,15.9449,15.9614,90400.0
2012-10-08 15:00:00,19.27,19.31,19.27,19.3,80800.0,15.9614,15.9946,15.9614,15.9863,80800.0
2012-10-08 15:30:00,19.29,19.3,19.27,19.27,239600.0,15.978,15.9863,15.9614,15.9614,239600.0
2012-10-09 09:30:00,19.28,19.29,19.22,19.23,150400.0,15.9697,15.978,15.92,15.9283,150400.0
2012-10-09 10:00:00,19.22,19.36,19.22,19.22,196000.0,15.92,16.036,15.92,15.92,196000.0
2012-10-09 10:30:00,19.23,19.25,19.05,19.05,568000.0,15.9283,15.9449,15.7792,15.7792,568000.0
2012-10-09 11:00:00,19.05,19.08,19.01,19.05,152000.0,15.7792,15.804,15.7461,15.7792,152000.0
2012-10-09 11:30:00,19.04,19.07,19.03,19.06,190800.0,15.7709,15.7958,15.7626,15.7875,190800.0
2012-10-09 12:00:00,19.06,19.1,19.06,19.07,125600.0,15.7875,15.8206,15.7875,15.7958,125600.0
2012-10-09 12:30:00,19.07,19.08,19.05,19.05,99200.0,15.7958,15.804,15.7792,15.7792,99200.0
2012-10-09 13:00:00,19.05,19.08,19.05,19.07,115200.0,15.7792,15.804,15.7792,15.7958,115200.0
2012-10-09 13:30:00,19.07,19.09,19.06,19.07,160800.0,15.7958,15.8123,15.7875,15.7958,160800.0
2012-10-09 14:00:00,19.06,19.09,19.06,19.08,94800.0,15.7875,15.8123,15.7875,15.804,94800.0
2012-10-09 14:30:00,19.07,19.08,19.04,19.07,167600.0,15.7958,15.804,15.7709,15.7958,167600.0
2012-10-09 15:00:00,19.08,19.09,19.02,19.03,161200.0,15.804,15.8123,15.7543,15.7626,161200.0
2012-10-09 15:30:00,19.03,19.05,19.01,19.02,267200.0,15.7626,15.7792,15.7461,15.7543,267200.0
2012-10-10 09:30:00,19.05,19.06,18.98,18.99,310000.0,15.7792,15.7875,15.7212,15.7295,310000.0
2012-10-10 10:00:00,19.0,19.06,19.0,19.06,271600.0,15.7378,15.7875,15.7378,15.7875,271600.0
2012-10-10 10:30:00,19.06,19.07,19.03,19.05,130000.0,15.7875,15.7958,15.7626,15.7792,130000.0
2012-10-10 11:00:00,19.05,19.06,19.03,19.03,131600.0,15.7792,15.7875,15.7626,15.7626,131600.0
2012-10-10 11:30:00,19.03,19.03,18.97,18.99,149200.0,15.7626,15.7626,15.7129,15.7295,149200.0
2012-10-10 12:00:00,18.98,19.02,18.98,19.0,82800.0,15.7212,15.7543,15.7212,15.7378,82800.0
2012-10-10 12:30:00,18.99,18.99,18.95,18.96,136800.0,15.7295,15.7295,15.6964,15.7047,136800.0
2012-10-10 13:00:00,18.96,19.01,18.95,19.0,101200.0,15.7047,15.7461,15.6964,15.7378,101200.0
2012-10-10 13:30:00,19.0,19.03,18.98,18.99,118400.0,15.7378,15.7626,15.7212,15.7295,118400.0
2012-10-10 14:00:00,18.99,19.03,18.99,18.99,102000.0,15.7295,15.7626,15.7295,15.7295,102000.0
2012-10-10 14:30:00,18.99,19.0,18.95,18.97,89600.0,15.7295,15.7378,15.6964,15.7129,89600.0
2012-10-10 15:00:00,18.97,19.0,18.96,18.98,167600.0,15.7129,15.7378,15.7047,15.7212,167600.0
2012-10-10 15:30:00,18.97,19.0,18.96,19.0,307600.0,15.7129,15.7378,15.7047,15.7378,307600.0
2012-10-11 09:30:00,19.16,19.16,19.07,19.11,170400.0,15.8703,15.8703,15.7958,15.8289,170400.0
2012-10-11 10:00:00,19.13,19.16,19.13,19.15,138400.0,15.8455,15.8703,15.8455,15.862,138400.0
2012-10-11 10:30:00,19.15,19.2,19.15,19.17,175600.0,15.862,15.9034,15.862,15.8786,175600.0
2012-10-11 11:00:00,19.18,19.18,19.13,19.14,228800.0,15.8869,15.8869,15.8455,15.8537,228800.0
2012-10-11 11:30:00,19.14,19.14,19.07,19.08,92000.0,15.8537,15.8537,15.7958,15.804,92000.0
2012-10-11 12:00:00,19.08,19.12,19.08,19.09,307600.0,15.804,15.8372,15.804,15.8123,307600.0
2012-10-11 12:30:00,19.09,19.11,19.08,19.08,156400.0,15.8123,15.8289,15.804,15.804,156400.0
2012-10-11 13:00:00,19.08,19.09,19.05,19.06,134400.0,15.804,15.8123,15.7792,15.7875,134400.0
2012-10-11 13:30:00,19.06,19.06,19.01,19.03,62800.0,15.7875,15.7875,15.7461,15.7626,62800.0
2012-10-11 14:00:00,19.03,19.08,19.03,19.07,118400.0,15.7626,15.804,15.7626,15.7958,118400.0
2012-10-11 14:30:00,19.07,19.07,19.02,19.04,86800.0,15.7958,15.7958,15.7543,15.7709,86800.0
2012-10-11 15:00:00,19.04,19.08,19.03,19.08,186800.0,15.7709,15.804,15.7626,15.804,186800.0
2012-10-11 15:30:00,19.08,19.09,19.03,19.03,213600.0,15.804,15.8123,15.7626,15.7626,213600.0
2012-10-12 09:30:00,19.03,19.05,18.97,19.05,260800.0,15.7626,15.7792,15.7129,15.7792,260800.0
2012-10-12 10:00:00,19.05,19.08,18.99,19.01,106400.0,15.7792,15.804,15.7295,15.7461,106400.0
2012-10-12 10:30:00,19.0,19.02,18.95,18.98,107200.0,15.7378,15.7543,15.6964,15.7212,107200.0
2012-10-12 11:00:00,18.98,18.98,18.92,18.92,336400.0,15.7212,15.7212,15.6715,15.6715,336400.0
2012-10-12 11:30:00,18.92,18.92,18.86,18.89,144400.0,15.6715,15.6715,15.6218,15.6467,144400.0
2012-10-12 12:00:00,18.89,18.9,18.87,18.87,82400.0,15.6467,15.655,15.6301,15.6301,82400.0
2012-10-12 12:30:00,18.88,18.9,18.86,18.88,35600.0,15.6384,15.655,15.6218,15.6384,35600.0
2012-10-12 13:00:00,18.87,18.87,18.85,18.85,42800.0,15.6301,15.6301,15.6135,15.6135,42800.0
2012-10-12 13:30:00,18.85,18.87,18.83,18.86,155200.0,15.6135,15.6301,15.597,15.6218,155200.0
2012-10-12 14:00:00,18.87,18.88,18.85,18.88,82800.0,15.6301,15.6384,15.6135,15.6384,82800.0
2012-10-12 14:30:00,18.88,18.92,18.87,18.91,148800.0,15.6384,15.6715,15.6301,15.6632,148800.0
2012-10-12 15:00:00,18.91,18.91,18.87,18.88,91200.0,15.6632,15.6632,15.6301,15.6384,91200.0
2012-10-12 15:30:00,18.88,18.89,18.86,18.87,253600.0,15.6384,15.6467,15.6218,15.6301,253600.0
2012-10-15 09:30:00,18.94,18.95,18.85,18.86,244400.0,15.6881,15.6964,15.6135,15.6218,244400.0
2012-10-15 10:00:00,18.86,18.89,18.82,18.83,200400.0,15.6218,15.6467,15.5887,15.597,200400.0
2012-10-15 10:30:00,18.82,18.87,18.82,18.87,102000.0,15.5887,15.6301,15.5887,15.6301,102000.0
2012-10-15 11:00:00,18.88,18.93,18.87,18.92,182000.0,15.6384,15.6798,15.6301,15.6715,182000.0
2012-10-15 11:30:00,18.92,18.99,18.92,18.94,166400.0,15.6715,15.7295,15.6715,15.6881,166400.0
2012-10-15 12:00:00,18.94,18.98,18.91,18.98,91200.0,15.6881,15.7212,15.6632,15.7212,91200.0
2012-10-15 12:30:00,18.98,19.0,18.96,18.98,78400.0,15.7212,15.7378,15.7047,15.7212,78400.0
2012-10-15 13:00:00,18.98,19.0,18.98,18.99,63600.0,15.7212,15.7378,15.7212,15.7295,63600.0
2012-10-15 13:30:00,19.0,19.0,18.97,18.99,60000.0,15.7378,15.7378,15.7129,15.7295,60000.0
2012-10-15 14:00:00,18.99,18.99,18.96,18.97,82400.0,15.7295,15.7295,15.7047,15.7129,82400.0
2012-10-15 14:30:00,18.97,18.97,18.93,18.94,126400.0,15.7129,15.7129,15.6798,15.6881,126400.0
2012-10-15 15:00:00,18.94,18.96,18.93,18.95,129600.0,15.6881,15.7047,15.6798,15.6964,129600.0
2012-10-15 15:30:00,18.96,19.0,18.94,19.0,166400.0,15.7047,15.7378,15.6881,15.7378,166400.0
2012-10-16 09:30:00,19.1,19.16,19.07,19.15,250400.0,15.8206,15.8703,15.7958,15.862,250400.0
2012-10-16 10:00:00,19.15,19.17,19.12,19.14,106000.0,15.862,15.8786,15.8372,15.8537,106000.0
2012-10-16 10:30:00,19.15,19.16,19.1,19.12,59600.0,15.862,15.8703,15.8206,15.8372,59600.0
2012-10-16 11:00:00,19.12,19.15,19.1,19.15,62800.0,15.8372,15.862,15.8206,15.862,62800.0
2012-10-16 11:30:00,19.15,19.16,19.13,19.15,26800.0,15.862,15.8703,15.8455,15.862,26800.0
2012-10-16 12:00:00,19.15,19.17,19.12,19.13,46800.0,15.862,15.8786,15.8372,15.8455,46800.0
2012-10-16 12:30:00,19.13,19.14,19.11,19.11,32800.0,15.8455,15.8537,15.8289,15.8289,32800.0
2012-10-16 13:00:00,19.11,19.14,19.11,19.13,35200.0,15.8289,15.8537,15.8289,15.8455,35200.0
2012-10-16 13:30:00,19.13,19.14,19.12,19.13,58000.0,15.8455,15.8537,15.8372,15.8455,58000.0
2012-10-16 14:00:00,19.13,19.13,19.11,19.12,40000.0,15.8455,15.8455,15.8289,15.8372,40000.0
2012-10-16 14:30:00,19.12,19.13,19.11,19.12,50000.0,15.8372,15.8455,15.8289,15.8372,50000.0
2012-10-16 15:00:00,19.13,19.13,19.1,19.12,557200.0,15.8455,15.8455,15.8206,15.8372,557200.0
2012-10-16 15:30:00,19.12,19.15,19.11,19.14,202400.0,15.8372,15.862,15.8289,15.8537,202400.0
2012-10-17 09:30:00,19.19,19.25,19.16,19.25,233200.0,15.8952,15.9449,15.8703,15.9449,233200.0
2012-10-17 10:00:00,19.25,19.32,19.25,19.31,97600.0,15.9449,16.0028,15.9449,15.9946,97600.0
2012-10-17 10:30:00,19.31,19.33,19.29,19.3,202400.0,15.9946,16.0111,15.978,15.9863,202400.0
2012-10-17 11:00:00,19.3,19.3,19.27,19.29,70800.0,15.9863,15.9863,15.9614,15.978,70800.0
2012-10-17 11:30:00,19.29,19.3,19.28,19.29,49600.0,15.978,15.9863,15.9697,15.978,49600.0
2012-10-17 12:00:00,19.3,19.34,19.29,19.33,141200.0,15.9863,16.0194,15.978,16.0111,141200.0
2012-10-17 12:30:00,19.33,19.33,19.31,19.31,50800.0,16.0111,16.0111,15.9946,15.9946,50800.0
2012-10-17 13:00:00,19.31,19.32,19.25,19.25,132400.0,15.9946,16.0028,15.9449,15.9449,132400.0
2012-10-17 13:30:00,19.25,19.26,19.19,19.21,122800.0,15.9449,15.9531,15.8952,15.9117,122800.0
2012-10-17 14:00:00,19.2,19.22,19.18,19.22,96400.0,15.9034,15.92,15.8869,15.92,96400.0
2012-10-17 14:30:00,19.22,19.25,19.22,19.24,104800.0,15.92,15.9449,15.92,15.9366,104800.0
2012-10-17 15:00:00,19.25,19.28,19.23,19.27,159200.0,15.9449,15.9697,15.9283,15.9614,159200.0
2012-10-17 15:30:00,19.27,19.31,19.26,19.31,168800.0,15.9614,15.9946,15.9531,15.9946,168800.0
2012-10-18 09:30:00,19.28,19.32,19.26,19.3,198000.0,15.9697,16.0028,15.9531,15.9863,198000.0
2012-10-18 10:00:00,19.3,19.34,19.21,19.22,158800.0,15.9863,16.0194,15.9117,15.92,158800.0
2012-10-18 10:30:00,19.23,19.27,19.21,19.26,323200.0,15.9283,15.9614,15.9117,15.9531,323200.0
2012-10-18 11:00:00,19.26,19.3,19.26,19.3,86000.0,15.9531,15.9863,15.9531,15.9863,86000.0
2012-10-18 11:30:00,19.3,19.32,19.29,19.31,102400.0,15.9863,16.0028,15.978,15.9946,102400.0
2012-10-18 12:00:00,19.31,19.33,19.31,19.31,78400.0,15.9946,16.0111,15.9946,15.9946,78400.0
2012-10-18 12:30:00,19.31,19.32,19.23,19.24,294800.0,15.9946,16.0028,15.9283,15.9366,294800.0
2012-10-18 13:00:00,19.24,19.28,19.2,19.28,163200.0,15.9366,15.9697,15.9034,15.9697,163200.0
2012-10-18 13:30:00,19.27,19.28,19.22,19.24,82400.0,15.9614,15.9697,15.92,15.9366,82400.0
2012-10-18 14:00:00,19.23,19.26,19.23,19.24,81600.0,15.9283,15.9531,15.9283,15.9366,81600.0
2012-10-18 14:30:00,19.24,19.24,19.2,19.24,100000.0,15.9366,15.9366,15.9034,15.9366,100000.0
2012-10-18 15:00:00,19.24,19.25,19.21,19.25,112400.0,15.9366,15.9449,15.9117,15.9449,112400.0
2012-10-18 15:30:00,19.25,19.25,19.21,19.21,239600.0,15.9449,15.9449,15.9117,15.9117,239600.0
2012-10-19 09:30:00,19.06,19.07,18.99,19.05,270000.0,15.7875,15.7958,15.7295,15.7792,270000.0
2012-10-19 10:00:00,19.04,19.07,19.03,19.07,86000.0,15.7709,15.7958,15.7626,15.7958,86000.0
2012-10-19 10:30:00,19.06,19.07,19.04,19.04,78800.0,15.7875,15.7958,15.7709,15.7709,78800.0
2012-10-19 11:00:00,19.04,19.04,18.94,18.96,190400.0,15.7709,15.7709,15.6881,15.7047,190400.0
2012-10-19 11:30:00,18.95,18.97,18.93,18.93,90800.0,15.6964,15.7129,15.6798,15.6798,90800.0
2012-10-19 12:00:00,18.93,18.93,18.83,18.85,485200.0,15.6798,15.6798,15.597,15.6135,485200.0
2012-10-19 12:30:00,18.86,18.9,18.86,18.86,180000.0,15.6218,15.655,15.6218,15.6218,180000.0
2012-10-19 13:00:00,18.86,18.92,18.84,18.89,78800.0,15.6218,15.6715,15.6053,15.6467,78800.0
2012-10-19 13:30:00,18.89,18.89,18.8,18.82,92800.0,15.6467,15.6467,15.5721,15.5887,92800.0
2012-10-19 14:00:00,18.82,18.86,18.8,18.81,165200.0,15.5887,15.6218,15.5721,15.5804,165200.0
2012-10-19 14:30:00,18.83,18.87,18.82,18.87,70800.0,15.597,15.6301,15.5887,15.6301,70800.0
2012-10-19 15:00:00,18.86,18.92,18.83,18.9,193200.0,15.6218,15.6715,15.597,15.655,193200.0
2012-10-19 15:30:00,18.9,18.93,18.88,18.89,218000.0,15.655,15.6798,15.6384,15.6467,218000.0
2012-10-22 09:30:00,18.84,18.9,18.83,18.87,159200.0,15.6053,15.655,15.597,15.6301,159200.0
2012-10-22 10:00:00,18.87,18.91,18.86,18.9,81200.0,15.6301,15.6632,15.6218,15.655,81200.0
2012-10-22 10:30:00,18.9,18.9,18.85,18.86,63600.0,15.655,15.655,15.6135,15.6218,63600.0
2012-10-22 11:00:00,18.87,18.89,18.82,18.84,128000.0,15.6301,15.6467,15.5887,15.6053,128000.0
2012-10-22 11:30:00,18.85,18.9,18.84,18.88,70400.0,15.6135,15.655,15.6053,15.6384,70400.0
2012-10-22 12:00:00,18.88,18.9,18.86,18.88,74400.0,15.6384,15.655,15.6218,15.6384,74400.0
2012-10-22 12:30:00,18.87,18.88,18.85,18.86,33600.0,15.6301,15.6384,15.6135,15.6218,33600.0
2012-10-22 13:00:00,18.86,18.88,18.81,18.81,116400.0,15.6218,15.6384,15.5804,15.5804,116400.0
2012-10-22 13:30:00,18.81,18.83,18.78,18.8,133200.0,15.5804,15.597,15.5556,15.5721,133200.0
2012-10-22 14:00:00,18.8,18.84,18.79,18.81,65200.0,15.5721,15.6053,15.5638,15.5804,65200.0
2012-10-22 14:30:00,18.81,18.83,18.79,18.81,72000.0,15.5804,15.597,15.5638,15.5804,72000.0
2012-10-22 15:00:00,18.81,18.84,18.78,18.83,62800.0,15.5804,15.6053,15.5556,15.597,62800.0
2012-10-22 15:30:00,18.83,18.88,18.81,18.88,259600.0,15.597,15.6384,15.5804,15.6384,259600.0
2012-10-23 09:30:00,18.73,18.73,18.63,18.66,293600.0,15.5141,15.5141,15.4313,15.4562,293600.0
2012-10-23 10:00:00,18.65,18.68,18.6,18.61,211200.0,15.4479,15.4727,15.4065,15.4147,211200.0
2012-10-23 10:30:00,18.61,18.61,18.57,18.6,275600.0,15.4147,15.4147,15.3816,15.4065,275600.0
2012-10-23 11:00:00,18.61,18.63,18.6,18.61,183600.0,15.4147,15.4313,15.4065,15.4147,183600.0
2012-10-23 11:30:00,18.61,18.64,18.59,18.63,90400.0,15.4147,15.4396,15.3982,15.4313,90400.0
2012-10-23 12:00:00,18.64,18.67,18.62,18.67,67200.0,15.4396,15.4644,15.423,15.4644,67200.0
2012-10-23 12:30:00,18.67,18.74,18.67,18.74,76000.0,15.4644,15.5224,15.4644,15.5224,76000.0
2012-10-23 13:00:00,18.73,18.78,18.73,18.74,84800.0,15.5141,15.5556,15.5141,15.5224,84800.0
2012-10-23 13:30:00,18.74,18.76,18.72,18.75,48000.0,15.5224,15.539,15.5059,15.5307,48000.0
2012-10-23 14:00:00,18.75,18.78,18.74,18.76,72800.0,15.5307,15.5556,15.5224,15.539,72800.0
2012-10-23 14:30:00,18.76,18.82,18.75,18.81,81600.0,15.539,15.5887,15.5307,15.5804,81600.0
2012-10-23 15:00:00,18.81,18.82,18.78,18.78,122800.0,15.5804,15.5887,15.5556,15.5556,122800.0
2012-10-23 15:30:00,18.78,18.81,18.75,18.8,189600.0,15.5556,15.5804,15.5307,15.5721,189600.0
2012-10-24 09:30:00,18.87,18.89,18.74,18.78,128000.0,15.6301,15.6467,15.5224,15.5556,128000.0
2012-10-24 10:00:00,18.78,18.79,18.7,18.73,104800.0,15.5556,15.5638,15.4893,15.5141,104800.0
2012-10-24 10:30:00,18.72,18.8,18.72,18.75,106800.0,15.5059,15.5721,15.5059,15.5307,106800.0
2012-10-24 11:00:00,18.76,18.79,18.73,18.75,199200.0,15.539,15.5638,15.5141,15.5307,199200.0
2012-10-24 11:30:00,18.76,18.77,18.71,18.71,146000.0,15.539,15.5473,15.4976,15.4976,146000.0
2012-10-24 12:00:00,18.71,18.73,18.71,18.73,184800.0,15.4976,15.5141,15.4976,15.5141,184800.0
2012-10-24 12:30:00,18.73,18.78,18.73,18.77,192800.0,15.5141,15.5556,15.5141,15.5473,192800.0
2012-10-24 13:00:00,18.77,18.77,18.74,18.75,91600.0,15.5473,15.5473,15.5224,15.5307,91600.0
2012-10-24 13:30:00,18.75,18.76,18.74,18.75,110000.0,15.5307,15.539,15.5224,15.5307,110000.0
2012-10-24 14:00:00,18.75,18.77,18.71,18.75,283600.0,15.5307,15.5473,15.4976,15.5307,283600.0
2012-10-24 14:30:00,18.76,18.76,18.73,18.74,254000.0,15.539,15.539,15.5141,15.5224,254000.0
2012-10-24 15:00:00,18.74,18.75,18.69,18.71,291600.0,15.5224,15.5307,15.481,15.4976,291600.0
2012-10-24 15:30:00,18.72,18.74,18.68,18.74,226000.0,15.5059,15.5224,15.4727,15.5224,226000.0
2012-10-25 09:30:00,18.91,18.95,18.83,18.84,417200.0,15.6632,15.6964,15.597,15.6053,417200.0
2012-10-25 10:00:00,18.84,18.84,18.78,18.79,84000.0,15.6053,15.6053,15.5556,15.5638,84000.0
2012-10-25 10:30:00,18.77,18.78,18.69,18.75,339600.0,15.5473,15.5556,15.481,15.5307,339600.0
2012-10-25 11:00:00,18.75,18.78,18.72,18.72,104800.0,15.5307,15.5556,15.5059,15.5059,104800.0
2012-10-25 11:30:00,18.73,18.73,18.67,18.71,92400.0,15.5141,15.5141,15.4644,15.4976,92400.0
2012-10-25 12:00:00,18.71,18.72,18.68,18.7,32400.0,15.4976,15.5059,15.4727,15.4893,32400.0
2012-10-25 12:30:00,18.71,18.75,18.68,18.75,46800.0,15.4976,15.5307,15.4727,15.5307,46800.0
2012-10-25 13:00:00,18.76,18.79,18.74,18.79,46000.0,15.539,15.5638,15.5224,15.5638,46000.0
2012-10-25 13:30:00,18.78,18.79,18.76,18.78,39200.0,15.5556,15.5638,15.539,15.5556,39200.0
2012-10-25 14:00:00,18.79,18.79,18.74,18.76,83200.0,15.5638,15.5638,15.5224,15.539,83200.0
2012-10-25 14:30:00,18.77,18.81,18.77,18.78,139200.0,15.5473,15.5804,15.5473,15.5556,139200.0
2012-10-25 15:00:00,18.78,18.78,18.74,18.75,71600.0,15.5556,15.5556,15.5224,15.5307,71600.0
2012-10-25 15:30:00,18.76,18.8,18.74,18.8,384000.0,15.539,15.5721,15.5224,15.5721,384000.0
2012-10-26 09:30:00,18.79,18.89,18.73,18.73,344000.0,15.5638,15.6467,15.5141,15.5141,344000.0
2012-10-26 10:00:00,18.74,18.8,18.71,18.71,540000.0,15.5224,15.5721,15.4976,15.4976,540000.0
2012-10-26 10:30:00,18.71,18.74,18.65,18.68,585600.0,15.4976,15.5224,15.4479,15.4727,585600.0
2012-10-26 11:00:00,18.68,18.69,18.65,18.68,590400.0,15.4727,15.481,15.4479,15.4727,590400.0
2012-10-26 11:30:00,18.68,18.7,18.64,18.64,604400.0,15.4727,15.4893,15.4396,15.4396,604400.0
2012-10-26 12:00:00,18.64,18.64,18.59,18.63,170400.0,15.4396,15.4396,15.3982,15.4313,170400.0
2012-10-26 12:30:00,18.63,18.65,18.59,18.65,181600.0,15.4313,15.4479,15.3982,15.4479,181600.0
2012-10-26 13:00:00,18.64,18.65,18.61,18.64,123200.0,15.4396,15.4479,15.4147,15.4396,123200.0
2012-10-26 13:30:00,18.65,18.7,18.64,18.68,220400.0,15.4479,15.4893,15.4396,15.4727,220400.0
2012-10-26 14:00:00,18.68,18.7,18.67,18.7,120400.0,15.4727,15.4893,15.4644,15.4893,120400.0
2012-10-26 14:30:00,18.69,18.73,18.69,18.71,202800.0,15.481,15.5141,15.481,15.4976,202800.0
2012-10-26 15:00:00,18.71,18.76,18.71,18.75,191600.0,15.4976,15.539,15.4976,15.5307,191600.0
2012-10-26 15:30:00,18.75,18.75,18.69,18.72,462400.0,15.5307,15.5307,15.481,15.5059,462400.0
2012-10-31 09:30:00,18.71,18.84,18.66,18.78,228400.0,15.4976,15.6053,15.4562,15.5556,228400.0
2012-10-31 10:00:00,18.77,18.81,18.75,18.78,179600.0,15.5473,15.5804,15.5307,15.5556,179600.0
2012-10-31 10:30:00,18.77,18.78,18.72,18.74,212000.0,15.5473,15.5556,15.5059,15.5224,212000.0
2012-10-31 11:00:00,18.75,18.75,18.71,18.75,173600.0,15.5307,15.5307,15.4976,15.5307,173600.0
2012-10-31 11:30:00,18.75,18.79,18.73,18.74,259600.0,15.5307,15.5638,15.5141,15.5224,259600.0
2012-10-31 12:00:00,18.75,18.75,18.71,18.71,223200.0,15.5307,15.5307,15.4976,15.4976,223200.0
2012-10-31 12:30:00,18.72,18.74,18.71,18.73,90000.0,15.5059,15.5224,15.4976,15.5141,90000.0
2012-10-31 13:00:00,18.73,18.74,18.7,18.74,85200.0,15.5141,15.5224,15.4893,15.5224,85200.0
2012-10-31 13:30:00,18.74,18.75,18.73,18.75,95600.0,15.5224,15.5307,15.5141,15.5307,95600.0
2012-10-31 14:00:00,18.75,18.81,18.75,18.8,94400.0,15.5307,15.5804,15.5307,15.5721,94400.0
2012-10-31 14:30:00,18.8,18.82,18.79,18.79,143200.0,15.5721,15.5887,15.5638,15.5638,143200.0
2012-10-31 15:00:00,18.79,18.85,18.77,18.84,263600.0,15.5638,15.6135,15.5473,15.6053,263600.0
2012-10-31 15:30:00,18.84,18.88,18.83,18.85,421600.0,15.6053,15.6384,15.597,15.6135,421600.0
2012-11-01 09:30:00,18.91,19.03,18.86,19.01,222800.0,15.6632,15.7626,15.6218,15.7461,222800.0
2012-11-01 10:00:00,19.02,19.13,19.02,19.08,407200.0,15.7543,15.8455,15.7543,15.804,407200.0
2012-11-01 10:30:00,19.08,19.11,19.07,19.08,148800.0,15.804,15.8289,15.7958,15.804,148800.0
2012-11-01 11:00:00,19.08,19.11,19.05,19.07,199200.0,15.804,15.8289,15.7792,15.7958,199200.0
2012-11-01 11:30:00,19.07,19.1,19.07,19.09,123200.0,15.7958,15.8206,15.7958,15.8123,123200.0
2012-11-01 12:00:00,19.08,19.09,19.04,19.05,206800.0,15.804,15.8123,15.7709,15.7792,206800.0
2012-11-01 12:30:00,19.05,19.05,18.99,18.99,145600.0,15.7792,15.7792,15.7295,15.7295,145600.0
2012-11-01 13:00:00,18.99,18.99,18.95,18.96,235200.0,15.7295,15.7295,15.6964,15.7047,235200.0
2012-11-01 13:30:00,18.96,19.0,18.95,18.98,80000.0,15.7047,15.7378,15.6964,15.7212,80000.0
2012-11-01 14:00:00,18.98,19.04,18.98,19.03,269200.0,15.7212,15.7709,15.7212,15.7626,269200.0
2012-11-01 14:30:00,19.03,19.1,19.03,19.09,331600.0,15.7626,15.8206,15.7626,15.8123,331600.0
2012-11-01 15:00:00,19.1,19.1,19.05,19.08,247200.0,15.8206,15.8206,15.7792,15.804,247200.0
2012-11-01 15:30:00,19.08,19.11,19.06,19.09,205600.0,15.804,15.8289,15.7875,15.8123,205600.0
2012-11-02 09:30:00,19.18,19.2,19.05,19.07,258400.0,15.8869,15.9034,15.7792,15.7958,258400.0
2012-11-02 10:00:00,19.08,19.08,18.95,18.97,114400.0,15.804,15.804,15.6964,15.7129,114400.0
2012-11-02 10:30:00,18.96,19.0,18.94,18.98,185200.0,15.7047,15.7378,15.6881,15.7212,185200.0
2012-11-02 11:00:00,18.96,19.0,18.95,19.0,64400.0,15.7047,15.7378,15.6964,15.7378,64400.0
2012-11-02 11:30:00,19.0,19.02,18.97,18.99,90400.0,15.7378,15.7543,15.7129,15.7295,90400.0
2012-11-02 12:00:00,18.99,19.01,18.97,19.0,39600.0,15.7295,15.7461,15.7129,15.7378,39600.0
2012-11-02 12:30:00,19.0,19.02,18.99,18.99,34800.0,15.7378,15.7543,15.7295,15.7295,34800.0
2012-11-02 13:00:00,18.99,19.01,18.98,19.0,54000.0,15.7295,15.7461,15.7212,15.7378,54000.0
2012-11-02 13:30:00,19.0,19.01,18.93,18.94,188000.0,15.7378,15.7461,15.6798,15.6881,188000.0
2012-11-02 14:00:00,18.93,18.94,18.92,18.93,102000.0,15.6798,15.6881,15.6715,15.6798,102000.0
2012-11-02 14:30:00,18.93,18.93,18.87,18.89,161200.0,15.6798,15.6798,15.6301,15.6467,161200.0
2012-11-02 15:00:00,18.9,18.91,18.85,18.87,188800.0,15.655,15.6632,15.6135,15.6301,188800.0
2012-11-02 15:30:00,18.86,18.89,18.84,18.84,200800.0,15.6218,15.6467,15.6053,15.6053,200800.0
2012-11-05 09:30:00,18.85,18.87,18.78,18.83,176000.0,15.6135,15.6301,15.5556,15.597,176000.0
2012-11-05 10:00:00,18.83,18.9,18.82,18.88,153600.0,15.597,15.655,15.5887,15.6384,153600.0
2012-11-05 10:30:00,18.89,18.95,18.87,18.94,146000.0,15.6467,15.6964,15.6301,15.6881,146000.0
2012-11-05 11:00:00,18.95,18.97,18.94,18.95,142800.0,15.6964,15.7129,15.6881,15.6964,142800.0
2012-11-05 11:30:00,18.95,18.95,18.89,18.93,114400.0,15.6964,15.6964,15.6467,15.6798,114400.0
2012-11-05 12:00:00,18.93,18.95,18.91,18.91,72800.0,15.6798,15.6964,15.6632,15.6632,72800.0
2012-11-05 12:30:00,18.91,18.92,18.89,18.91,50800.0,15.6632,15.6715,15.6467,15.6632,50800.0
2012-11-05 13:00:00,18.91,18.95,18.91,18.95,56800.0,15.6632,15.6964,15.6632,15.6964,56800.0
2012-11-05 13:30:00,18.95,18.96,18.93,18.93,84800.0,15.6964,15.7047,15.6798,15.6798,84800.0
2012-11-05 14:00:00,18.94,18.97,18.93,18.96,101200.0,15.6881,15.7129,15.6798,15.7047,101200.0
2012-11-05 14:30:00,18.97,19.0,18.97,18.99,80000.0,15.7129,15.7378,15.7129,15.7295,80000.0
2012-11-05 15:00:00,18.99,18.99,18.97,18.98,89600.0,15.7295,15.7295,15.7129,15.7212,89600.0
2012-11-05 15:30:00,18.97,19.0,18.94,18.97,231200.0,15.7129,15.7378,15.6881,15.7129,231200.0
2012-11-06 09:30:00,19.06,19.12,19.04,19.11,286000.0,15.7875,15.8372,15.7709,15.8289,286000.0
2012-11-06 10:00:00,19.11,19.13,19.06,19.07,97600.0,15.8289,15.8455,15.7875,15.7958,97600.0
2012-11-06 10:30:00,19.08,19.13,19.06,19.11,58000.0,15.804,15.8455,15.7875,15.8289,58000.0
2012-11-06 11:00:00,19.1,19.12,19.1,19.11,64400.0,15.8206,15.8372,15.8206,15.8289,64400.0
2012-11-06 11:30:00,19.1,19.16,19.1,19.16,110000.0,15.8206,15.8703,15.8206,15.8703,110000.0
2012-11-06 12:00:00,19.16,19.21,19.16,19.18,78400.0,15.8703,15.9117,15.8703,15.8869,78400.0
2012-11-06 12:30:00,19.19,19.19,19.15,19.18,56000.0,15.8952,15.8952,15.862,15.8869,56000.0
2012-11-06 13:00:00,19.18,19.19,19.16,19.18,42400.0,15.8869,15.8952,15.8703,15.8869,42400.0
2012-11-06 13:30:00,19.18,19.2,19.18,19.18,61600.0,15.8869,15.9034,15.8869,15.8869,61600.0
2012-11-06 14:00:00,19.19,19.19,19.17,19.18,42400.0,15.8952,15.8952,15.8786,15.8869,42400.0
2012-11-06 14:30:00,19.19,19.19,19.14,19.15,80000.0,15.8952,15.8952,15.8537,15.862,80000.0
2012-11-06 15:00:00,19.15,19.17,19.14,19.15,63600.0,15.862,15.8786,15.8537,15.862,63600.0
2012-11-06 15:30:00,19.15,19.17,19.12,19.16,180000.0,15.862,15.8786,15.8372,15.8703,180000.0
2012-11-07 09:30:00,18.93,18.93,18.86,18.88,1219200.0,15.6798,15.6798,15.6218,15.6384,1219200.0
2012-11-07 10:00:00,18.88,18.88,18.75,18.75,591200.0,15.6384,15.6384,15.5307,15.5307,591200.0
2012-11-07 10:30:00,18.75,18.81,18.66,18.66,349600.0,15.5307,15.5804,15.4562,15.4562,349600.0
2012-11-07 11:00:00,18.67,18.74,18.64,18.64,279600.0,15.4644,15.5224,15.4396,15.4396,279600.0
2012-11-07 11:30:00,18.65,18.71,18.62,18.69,448800.0,15.4479,15.4976,15.423,15.481,448800.0
2012-11-07 12:00:00,18.69,18.73,18.68,18.71,48800.0,15.481,15.5141,15.4727,15.4976,48800.0
2012-11-07 12:30:00,18.71,18.72,18.69,18.7,66400.0,15.4976,15.5059,15.481,15.4893,66400.0
2012-11-07 13:00:00,18.7,18.79,18.7,18.74,86800.0,15.4893,15.5638,15.4893,15.5224,86800.0
2012-11-07 13:30:00,18.74,18.77,18.72,18.72,96800.0,15.5224,15.5473,15.5059,15.5059,96800.0
2012-11-07 14:00:00,18.73,18.75,18.73,18.74,164000.0,15.5141,15.5307,15.5141,15.5224,164000.0
2012-11-07 14:30:00,18.74,18.74,18.7,18.74,107200.0,15.5224,15.5224,15.4893,15.5224,107200.0
2012-11-07 15:00:00,18.74,18.75,18.69,18.75,124400.0,15.5224,15.5307,15.481,15.5307,124400.0
2012-11-07 15:30:00,18.75,18.76,18.71,18.72,180800.0,15.5307,15.539,15.4976,15.5059,180800.0
2012-11-08 09:30:00,18.69,18.74,18.66,18.72,314000.0,15.481,15.5224,15.4562,15.5059,314000.0
2012-11-08 10:00:00,18.72,18.72,18.64,18.65,462800.0,15.5059,15.5059,15.4396,15.4479,462800.0
2012-11-08 10:30:00,18.66,18.71,18.64,18.65,437200.0,15.4562,15.4976,15.4396,15.4479,437200.0
2012-11-08 11:00:00,18.65,18.67,18.61,18.63,439600.0,15.4479,15.4644,15.4147,15.4313,439600.0
2012-11-08 11:30:00,18.63,18.65,18.57,18.6,351200.0,15.4313,15.4479,15.3816,15.4065,351200.0
2012-11-08 12:00:00,18.6,18.6,18.54,18.57,348800.0,15.4065,15.4065,15.3568,15.3816,348800.0
2012-11-08 12:30:00,18.58,18.59,18.52,18.52,281200.0,15.3899,15.3982,15.3402,15.3402,281200.0
2012-11-08 13:00:00,18.53,18.54,18.45,18.47,461600.0,15.3485,15.3568,15.2822,15.2988,461600.0
2012-11-08 13:30:00,18.47,18.55,18.46,18.54,274000.0,15.2988,15.365,15.2905,15.3568,274000.0
2012-11-08 14:00:00,18.54,18.54,18.5,18.51,315200.0,15.3568,15.3568,15.3236,15.3319,315200.0
2012-11-08 14:30:00,18.51,18.52,18.48,18.51,325600.0,15.3319,15.3402,15.3071,15.3319,325600.0
2012-11-08 15:00:00,18.5,18.52,18.49,18.51,394400.0,15.3236,15.3402,15.3153,15.3319,394400.0
2012-11-08 15:30:00,18.51,18.51,18.43,18.44,876800.0,15.3319,15.3319,15.2657,15.2739,876800.0
2012-11-09 09:30:00,18.37,18.44,18.33,18.4,1992000.0,15.216,15.2739,15.1828,15.2408,1992000.0
2012-11-09 10:00:00,18.39,18.49,18.39,18.48,227200.0,15.2325,15.3153,15.2325,15.3071,227200.0
2012-11-09 10:30:00,18.47,18.51,18.45,18.49,509600.0,15.2988,15.3319,15.2822,15.3153,509600.0
2012-11-09 11:00:00,18.49,18.52,18.49,18.5,368400.0,15.3153,15.3402,15.3153,15.3236,368400.0
2012-11-09 11:30:00,18.5,18.55,18.5,18.54,105600.0,15.3236,15.365,15.3236,15.3568,105600.0
2012-11-09 12:00:00,18.54,18.59,18.54,18.58,83600.0,15.3568,15.3982,15.3568,15.3899,83600.0
2012-11-09 12:30:00,18.59,18.6,18.56,18.56,80000.0,15.3982,15.4065,15.3733,15.3733,80000.0
2012-11-09 13:00:00,18.57,18.58,18.47,18.47,176000.0,15.3816,15.3899,15.2988,15.2988,176000.0
2012-11-09 13:30:00,18.46,18.49,18.43,18.49,62000.0,15.2905,15.3153,15.2657,15.3153,62000.0
2012-11-09 14:00:00,18.48,18.52,18.45,18.5,218000.0,15.3071,15.3402,15.2822,15.3236,218000.0
2012-11-09 14:30:00,18.52,18.55,18.49,18.49,165200.0,15.3402,15.365,15.3153,15.3153,165200.0
2012-11-09 15:00:00,18.49,18.5,18.46,18.5,131200.0,15.3153,15.3236,15.2905,15.3236,131200.0
2012-11-09 15:30:00,18.5,18.5,18.44,18.45,217200.0,15.3236,15.3236,15.2739,15.2822,217200.0
2012-11-12 09:30:00,18.49,18.52,18.48,18.49,280800.0,15.3153,15.3402,15.3071,15.3153,280800.0
2012-11-12 10:00:00,18.49,18.49,18.43,18.44,52800.0,15.3153,15.3153,15.2657,15.2739,52800.0
2012-11-12 10:30:00,18.43,18.46,18.39,18.39,142800.0,15.2657,15.2905,15.2325,15.2325,142800.0
2012-11-12 11:00:00,18.39,18.41,18.38,18.4,90000.0,15.2325,15.2491,15.2242,15.2408,90000.0
2012-11-12 11:30:00,18.4,18.41,18.39,18.4,78800.0,15.2408,15.2491,15.2325,15.2408,78800.0
2012-11-12 12:00:00,18.39,18.43,18.39,18.43,26400.0,15.2325,15.2657,15.2325,15.2657,26400.0
2012-11-12 12:30:00,18.43,18.47,18.42,18.47,261600.0,15.2657,15.2988,15.2574,15.2988,261600.0
2012-11-12 13:00:00,18.48,18.5,18.47,18.47,406800.0,15.3071,15.3236,15.2988,15.2988,406800.0
2012-11-12 13:30:00,18.48,18.48,18.45,18.47,109200.0,15.3071,15.3071,15.2822,15.2988,109200.0
2012-11-12 14:00:00,18.47,18.47,18.43,18.46,211200.0,15.2988,15.2988,15.2657,15.2905,211200.0
2012-11-12 14:30:00,18.45,18.45,18.43,18.45,134800.0,15.2822,15.2822,15.2657,15.2822,134800.0
2012-11-12 15:00:00,18.45,18.46,18.41,18.43,171200.0,15.2822,15.2905,15.2491,15.2657,171200.0
2012-11-12 15:30:00,18.43,18.45,18.42,18.42,170400.0,15.2657,15.2822,15.2574,15.2574,170400.0
2012-11-13 09:30:00,18.31,18.44,18.28,18.44,191200.0,15.1663,15.2739,15.1414,15.2739,191200.0
2012-11-13 10:00:00,18.44,18.46,18.36,18.39,598000.0,15.2739,15.2905,15.2077,15.2325,598000.0
2012-11-13 10:30:00,18.39,18.47,18.35,18.46,155200.0,15.2325,15.2988,15.1994,15.2905,155200.0
2012-11-13 11:00:00,18.47,18.5,18.46,18.48,92800.0,15.2988,15.3236,15.2905,15.3071,92800.0
2012-11-13 11:30:00,18.48,18.48,18.42,18.45,164800.0,15.3071,15.3071,15.2574,15.2822,164800.0
2012-11-13 12:00:00,18.45,18.45,18.4,18.42,105600.0,15.2822,15.2822,15.2408,15.2574,105600.0
2012-11-13 12:30:00,18.42,18.43,18.38,18.42,103200.0,15.2574,15.2657,15.2242,15.2574,103200.0
2012-11-13 13:00:00,18.41,18.45,18.4,18.43,28000.0,15.2491,15.2822,15.2408,15.2657,28000.0
2012-11-13 13:30:00,18.43,18.45,18.41,18.44,73600.0,15.2657,15.2822,15.2491,15.2739,73600.0
2012-11-13 14:00:00,18.45,18.45,18.42,18.43,29600.0,15.2822,15.2822,15.2574,15.2657,29600.0
2012-11-13 14:30:00,18.43,18.43,18.39,18.41,376800.0,15.2657,15.2657,15.2325,15.2491,376800.0
2012-11-13 15:00:00,18.41,18.42,18.34,18.36,230400.0,15.2491,15.2574,15.1911,15.2077,230400.0
2012-11-13 15:30:00,18.35,18.38,18.32,18.33,190800.0,15.1994,15.2242,15.1745,15.1828,190800.0
2012-11-14 09:30:00,18.36,18.38,18.28,18.31,101200.0,15.2077,15.2242,15.1414,15.1663,101200.0
2012-11-14 10:00:00,18.3,18.33,18.24,18.24,271600.0,15.158,15.1828,15.1083,15.1083,271600.0
2012-11-14 10:30:00,18.24,18.25,18.13,18.16,270400.0,15.1083,15.1166,15.0172,15.042,270400.0
2012-11-14 11:00:00,18.16,18.21,18.14,18.21,289600.0,15.042,15.0834,15.0254,15.0834,289600.0
2012-11-14 11:30:00,18.21,18.23,18.17,18.22,260000.0,15.0834,15.1,15.0503,15.0917,260000.0
2012-11-14 12:00:00,18.22,18.22,18.15,18.19,138000.0,15.0917,15.0917,15.0337,15.0669,138000.0
2012-11-14 12:30:00,18.18,18.19,18.15,18.16,111200.0,15.0586,15.0669,15.0337,15.042,111200.0
2012-11-14 13:00:00,18.15,18.19,18.13,18.17,92800.0,15.0337,15.0669,15.0172,15.0503,92800.0
2012-11-14 13:30:00,18.16,18.2,18.15,18.18,286800.0,15.042,15.0751,15.0337,15.0586,286800.0
2012-11-14 14:00:00,18.18,18.2,18.11,18.13,164000.0,15.0586,15.0751,15.0006,15.0172,164000.0
2012-11-14 14:30:00,18.13,18.13,18.09,18.09,110400.0,15.0172,15.0172,14.984,14.984,110400.0
2012-11-14 15:00:00,18.09,18.09,18.02,18.06,178800.0,14.984,14.984,14.926,14.9592,178800.0
2012-11-14 15:30:00,18.06,18.06,17.98,18.02,498000.0,14.9592,14.9592,14.8929,14.926,498000.0
2012-11-15 09:30:00,17.98,18.05,17.9,17.91,644400.0,14.8929,14.9509,14.8266,14.8349,644400.0
2012-11-15 10:00:00,17.91,18.0,17.88,17.93,369600.0,14.8349,14.9095,14.8101,14.8515,369600.0
2012-11-15 10:30:00,17.92,17.95,17.88,17.88,488800.0,14.8432,14.8681,14.8101,14.8101,488800.0
2012-11-15 11:00:00,17.88,17.9,17.85,17.85,140800.0,14.8101,14.8266,14.7852,14.7852,140800.0
2012-11-15 11:30:00,17.85,17.88,17.83,17.84,170000.0,14.7852,14.8101,14.7687,14.777,170000.0
2012-11-15 12:00:00,17.84,17.85,17.77,17.8,314400.0,14.777,14.7852,14.719,14.7438,314400.0
2012-11-15 12:30:00,17.79,17.84,17.78,17.79,174400.0,14.7355,14.777,14.7273,14.7355,174400.0
2012-11-15 13:00:00,17.79,17.87,17.78,17.87,748400.0,14.7355,14.8018,14.7273,14.8018,748400.0
2012-11-15 13:30:00,17.87,17.96,17.85,17.92,318800.0,14.8018,14.8763,14.7852,14.8432,318800.0
2012-11-15 14:00:00,17.92,17.93,17.87,17.88,299600.0,14.8432,14.8515,14.8018,14.8101,299600.0
2012-11-15 14:30:00,17.88,17.89,17.85,17.88,372000.0,14.8101,14.8184,14.7852,14.8101,372000.0
2012-11-15 15:00:00,17.88,17.88,17.82,17.83,442800.0,14.8101,14.8101,14.7604,14.7687,442800.0
2012-11-15 15:30:00,17.83,17.9,17.8,17.9,382800.0,14.7687,14.8266,14.7438,14.8266,382800.0
2012-11-16 09:30:00,17.89,17.9,17.75,17.78,454800.0,14.8184,14.8266,14.7024,14.7273,454800.0
2012-11-16 10:00:00,17.78,17.84,17.74,17.84,150400.0,14.7273,14.777,14.6941,14.777,150400.0
2012-11-16 10:30:00,17.84,17.87,17.79,17.8,76800.0,14.777,14.8018,14.7355,14.7438,76800.0
2012-11-16 11:00:00,17.8,17.83,17.74,17.75,224400.0,14.7438,14.7687,14.6941,14.7024,224400.0
2012-11-16 11:30:00,17.75,17.94,17.75,17.94,265200.0,14.7024,14.8598,14.7024,14.8598,265200.0
2012-11-16 12:00:00,17.94,17.97,17.89,17.95,214000.0,14.8598,14.8846,14.8184,14.8681,214000.0
2012-11-16 12:30:00,17.94,17.99,17.94,17.95,85200.0,14.8598,14.9012,14.8598,14.8681,85200.0
2012-11-16 13:00:00,17.94,17.97,17.92,17.96,75200.0,14.8598,14.8846,14.8432,14.8763,75200.0
2012-11-16 13:30:00,17.96,17.97,17.93,17.96,61200.0,14.8763,14.8846,14.8515,14.8763,61200.0
2012-11-16 14:00:00,17.96,17.97,17.9,17.91,70400.0,14.8763,14.8846,14.8266,14.8349,70400.0
2012-11-16 14:30:00,17.91,17.98,17.86,17.97,130400.0,14.8349,14.8929,14.7935,14.8846,130400.0
2012-11-16 15:00:00,17.97,18.0,17.94,18.0,87200.0,14.8846,14.9095,14.8598,14.9095,87200.0
2012-11-16 15:30:00,18.0,18.06,18.0,18.03,412400.0,14.9095,14.9592,14.9095,14.9343,412400.0
2012-11-19 09:30:00,18.19,18.34,18.17,18.34,1156800.0,15.0669,15.1911,15.0503,15.1911,1156800.0
2012-11-19 10:00:00,18.33,18.36,18.24,18.25,385600.0,15.1828,15.2077,15.1083,15.1166,385600.0
2012-11-19 10:30:00,18.27,18.31,18.25,18.27,376800.0,15.1331,15.1663,15.1166,15.1331,376800.0
2012-11-19 11:00:00,18.27,18.3,18.25,18.3,113200.0,15.1331,15.158,15.1166,15.158,113200.0
2012-11-19 11:30:00,18.3,18.33,18.29,18.33,134800.0,15.158,15.1828,15.1497,15.1828,134800.0
2012-11-19 12:00:00,18.33,18.35,18.33,18.33,81200.0,15.1828,15.1994,15.1828,15.1828,81200.0
2012-11-19 12:30:00,18.33,18.34,18.31,18.32,94400.0,15.1828,15.1911,15.1663,15.1745,94400.0
2012-11-19 13:00:00,18.32,18.33,18.3,18.31,68400.0,15.1745,15.1828,15.158,15.1663,68400.0
2012-11-19 13:30:00,18.31,18.32,18.3,18.31,274400.0,15.1663,15.1745,15.158,15.1663,274400.0
2012-11-19 14:00:00,18.32,18.34,18.32,18.33,307600.0,15.1745,15.1911,15.1745,15.1828,307600.0
2012-11-19 14:30:00,18.33,18.36,18.31,18.35,256400.0,15.1828,15.2077,15.1663,15.1994,256400.0
2012-11-19 15:00:00,18.34,18.37,18.33,18.36,242000.0,15.1911,15.216,15.1828,15.2077,242000.0
2012-11-19 15:30:00,18.35,18.41,18.35,18.4,346400.0,15.1994,15.2491,15.1994,15.2408,346400.0
2012-11-20 09:30:00,18.38,18.38,18.3,18.38,424400.0,15.2242,15.2242,15.158,15.2242,424400.0
2012-11-20 10:00:00,18.38,18.4,18.33,18.38,104400.0,15.2242,15.2408,15.1828,15.2242,104400.0
2012-11-20 10:30:00,18.38,18.41,18.35,18.36,279200.0,15.2242,15.2491,15.1994,15.2077,279200.0
2012-11-20 11:00:00,18.35,18.42,18.33,18.41,126000.0,15.1994,15.2574,15.1828,15.2491,126000.0
2012-11-20 11:30:00,18.41,18.47,18.41,18.45,112800.0,15.2491,15.2988,15.2491,15.2822,112800.0
2012-11-20 12:00:00,18.45,18.46,18.4,18.41,125600.0,15.2822,15.2905,15.2408,15.2491,125600.0
2012-11-20 12:30:00,18.41,18.42,18.4,18.42,125600.0,15.2491,15.2574,15.2408,15.2574,125600.0
2012-11-20 13:00:00,18.42,18.42,18.33,18.33,170000.0,15.2574,15.2574,15.1828,15.1828,170000.0
2012-11-20 13:30:00,18.34,18.42,18.34,18.41,164000.0,15.1911,15.2574,15.1911,15.2491,164000.0
2012-11-20 14:00:00,18.41,18.44,18.39,18.42,151600.0,15.2491,15.2739,15.2325,15.2574,151600.0
2012-11-20 14:30:00,18.43,18.43,18.38,18.41,85200.0,15.2657,15.2657,15.2242,15.2491,85200.0
2012-11-20 15:00:00,18.41,18.44,18.38,18.39,126800.0,15.2491,15.2739,15.2242,15.2325,126800.0
2012-11-20 15:30:00,18.39,18.46,18.39,18.46,148000.0,15.2325,15.2905,15.2325,15.2905,148000.0
2012-11-21 09:30:00,18.49,18.54,18.47,18.5,502800.0,15.3153,15.3568,15.2988,15.3236,502800.0
2012-11-21 10:00:00,18.49,18.49,18.42,18.45,116800.0,15.3153,15.3153,15.2574,15.2822,116800.0
2012-11-21 10:30:00,18.45,18.47,18.43,18.46,114000.0,15.2822,15.2988,15.2657,15.2905,114000.0
2012-11-21 11:00:00,18.46,18.49,18.45,18.47,93600.0,15.2905,15.3153,15.2822,15.2988,93600.0
2012-11-21 11:30:00,18.48,18.49,18.47,18.48,69600.0,15.3071,15.3153,15.2988,15.3071,69600.0
2012-11-21 12:00:00,18.48,18.52,18.48,18.52,154400.0,15.3071,15.3402,15.3071,15.3402,154400.0
2012-11-21 12:30:00,18.51,18.53,18.51,18.52,117600.0,15.3319,15.3485,15.3319,15.3402,117600.0
2012-11-21 13:00:00,18.52,18.52,18.49,18.51,59200.0,15.3402,15.3402,15.3153,15.3319,59200.0
2012-11-21 13:30:00,18.52,18.54,18.51,18.52,76400.0,15.3402,15.3568,15.3319,15.3402,76400.0
2012-11-21 14:00:00,18.52,18.52,18.49,18.5,109200.0,15.3402,15.3402,15.3153,15.3236,109200.0
2012-11-21 14:30:00,18.5,18.5,18.47,18.47,186400.0,15.3236,15.3236,15.2988,15.2988,186400.0
2012-11-21 15:00:00,18.47,18.5,18.47,18.49,172000.0,15.2988,15.3236,15.2988,15.3153,172000.0
2012-11-21 15:30:00,18.48,18.54,18.48,18.53,220400.0,15.3071,15.3568,15.3071,15.3485,220400.0
2012-11-23 09:30:00,18.58,18.62,18.57,18.61,262000.0,15.3899,15.423,15.3816,15.4147,262000.0
2012-11-23 10:00:00,18.62,18.71,18.61,18.7,122400.0,15.423,15.4976,15.4147,15.4893,122400.0
2012-11-23 10:30:00,18.7,18.71,18.66,18.66,127200.0,15.4893,15.4976,15.4562,15.4562,127200.0
2012-11-23 11:00:00,18.67,18.68,18.66,18.66,82400.0,15.4644,15.4727,15.4562,15.4562,82400.0
2012-11-23 11:30:00,18.67,18.68,18.64,18.66,114000.0,15.4644,15.4727,15.4396,15.4562,114000.0
2012-11-23 12:00:00,18.66,18.67,18.6,18.63,261600.0,15.4562,15.4644,15.4065,15.4313,261600.0
2012-11-23 12:30:00,18.63,18.72,18.63,18.72,196800.0,15.4313,15.5059,15.4313,15.5059,196800.0
2012-11-26 09:30:00,18.68,18.76,18.66,18.74,605200.0,15.4727,15.539,15.4562,15.5224,605200.0
2012-11-26 10:00:00,18.75,18.75,18.7,18.71,313200.0,15.5307,15.5307,15.4893,15.4976,313200.0
2012-11-26 10:30:00,18.71,18.73,18.68,18.68,280000.0,15.4976,15.5141,15.4727,15.4727,280000.0
2012-11-26 11:00:00,18.68,18.69,18.64,18.66,437200.0,15.4727,15.481,15.4396,15.4562,437200.0
2012-11-26 11:30:00,18.66,18.7,18.65,18.7,260400.0,15.4562,15.4893,15.4479,15.4893,260400.0
2012-11-26 12:00:00,18.69,18.72,18.69,18.7,210000.0,15.481,15.5059,15.481,15.4893,210000.0
2012-11-26 12:30:00,18.7,18.73,18.67,18.71,241600.0,15.4893,15.5141,15.4644,15.4976,241600.0
2012-11-26 13:00:00,18.71,18.75,18.7,18.73,129200.0,15.4976,15.5307,15.4893,15.5141,129200.0
2012-11-26 13:30:00,18.73,18.74,18.7,18.71,58000.0,15.5141,15.5224,15.4893,15.4976,58000.0
2012-11-26 14:00:00,18.7,18.71,18.68,18.7,84000.0,15.4893,15.4976,15.4727,15.4893,84000.0
2012-11-26 14:30:00,18.69,18.73,18.69,18.73,206400.0,15.481,15.5141,15.481,15.5141,206400.0
2012-11-26 15:00:00,18.72,18.73,18.71,18.73,182000.0,15.5059,15.5141,15.4976,15.5141,182000.0
2012-11-26 15:30:00,18.73,18.79,18.71,18.79,231600.0,15.5141,15.5638,15.4976,15.5638,231600.0
2012-11-27 09:30:00,18.78,18.9,18.75,18.89,205600.0,15.5556,15.655,15.5307,15.6467,205600.0
2012-11-27 10:00:00,18.88,18.88,18.78,18.8,92000.0,15.6384,15.6384,15.5556,15.5721,92000.0
2012-11-27 10:30:00,18.8,18.84,18.77,18.82,139600.0,15.5721,15.6053,15.5473,15.5887,139600.0
2012-11-27 11:00:00,18.82,18.87,18.82,18.86,98400.0,15.5887,15.6301,15.5887,15.6218,98400.0
2012-11-27 11:30:00,18.86,18.92,18.85,18.9,63600.0,15.6218,15.6715,15.6135,15.655,63600.0
2012-11-27 12:00:00,18.9,18.91,18.88,18.9,156000.0,15.655,15.6632,15.6384,15.655,156000.0
2012-11-27 12:30:00,18.89,18.9,18.86,18.89,64800.0,15.6467,15.655,15.6218,15.6467,64800.0
2012-11-27 13:00:00,18.89,18.9,18.84,18.85,91600.0,15.6467,15.655,15.6053,15.6135,91600.0
2012-11-27 13:30:00,18.85,18.9,18.85,18.87,72400.0,15.6135,15.655,15.6135,15.6301,72400.0
2012-11-27 14:00:00,18.87,18.9,18.83,18.84,233600.0,15.6301,15.655,15.597,15.6053,233600.0
2012-11-27 14:30:00,18.84,18.85,18.8,18.85,297600.0,15.6053,15.6135,15.5721,15.6135,297600.0
2012-11-27 15:00:00,18.85,18.87,18.82,18.86,217600.0,15.6135,15.6301,15.5887,15.6218,217600.0
2012-11-27 15:30:00,18.86,18.86,18.79,18.79,188400.0,15.6218,15.6218,15.5638,15.5638,188400.0
2012-11-28 09:30:00,18.7,18.71,18.61,18.68,297600.0,15.4893,15.4976,15.4147,15.4727,297600.0
2012-11-28 10:00:00,18.65,18.74,18.57,18.7,300000.0,15.4479,15.5224,15.3816,15.4893,300000.0
2012-11-28 10:30:00,18.7,18.77,18.7,18.71,163600.0,15.4893,15.5473,15.4893,15.4976,163600.0
2012-11-28 11:00:00,18.72,18.85,18.71,18.8,181600.0,15.5059,15.6135,15.4976,15.5721,181600.0
2012-11-28 11:30:00,18.81,18.81,18.77,18.79,132400.0,15.5804,15.5804,15.5473,15.5638,132400.0
2012-11-28 12:00:00,18.79,18.85,18.74,18.84,100000.0,15.5638,15.6135,15.5224,15.6053,100000.0
2012-11-28 12:30:00,18.84,18.87,18.81,18.84,60800.0,15.6053,15.6301,15.5804,15.6053,60800.0
2012-11-28 13:00:00,18.84,18.86,18.82,18.85,179600.0,15.6053,15.6218,15.5887,15.6135,179600.0
2012-11-28 13:30:00,18.85,18.88,18.85,18.86,74800.0,15.6135,15.6384,15.6135,15.6218,74800.0
2012-11-28 14:00:00,18.86,18.87,18.82,18.82,82400.0,15.6218,15.6301,15.5887,15.5887,82400.0
2012-11-28 14:30:00,18.82,18.86,18.82,18.84,44400.0,15.5887,15.6218,15.5887,15.6053,44400.0
2012-11-28 15:00:00,18.85,18.89,18.84,18.89,123200.0,15.6135,15.6467,15.6053,15.6467,123200.0
2012-11-28 15:30:00,18.9,18.91,18.87,18.91,278800.0,15.655,15.6632,15.6301,15.6632,278800.0
2012-11-29 09:30:00,19.07,19.13,19.06,19.1,276000.0,15.7958,15.8455,15.7875,15.8206,276000.0
2012-11-29 10:00:00,19.1,19.15,19.02,19.03,180400.0,15.8206,15.862,15.7543,15.7626,180400.0
2012-11-29 10:30:00,19.03,19.09,19.0,19.07,57200.0,15.7626,15.8123,15.7378,15.7958,57200.0
2012-11-29 11:00:00,19.09,19.1,19.06,19.08,151600.0,15.8123,15.8206,15.7875,15.804,151600.0
2012-11-29 11:30:00,19.08,19.09,18.98,19.0,86400.0,15.804,15.8123,15.7212,15.7378,86400.0
2012-11-29 12:00:00,18.99,19.06,18.99,19.05,93600.0,15.7295,15.7875,15.7295,15.7792,93600.0
2012-11-29 12:30:00,19.06,19.08,19.04,19.08,78000.0,15.7875,15.804,15.7709,15.804,78000.0
2012-11-29 13:00:00,19.09,19.09,19.05,19.09,113600.0,15.8123,15.8123,15.7792,15.8123,113600.0
2012-11-29 13:30:00,19.09,19.11,19.08,19.1,75600.0,15.8123,15.8289,15.804,15.8206,75600.0
2012-11-29 14:00:00,19.09,19.1,19.07,19.09,89600.0,15.8123,15.8206,15.7958,15.8123,89600.0
2012-11-29 14:30:00,19.09,19.13,19.09,19.11,125600.0,15.8123,15.8455,15.8123,15.8289,125600.0
2012-11-29 15:00:00,19.12,19.12,19.06,19.09,92400.0,15.8372,15.8372,15.7875,15.8123,92400.0
2012-11-29 15:30:00,19.09,19.13,19.09,19.12,275600.0,15.8123,15.8455,15.8123,15.8372,275600.0
2012-11-30 09:30:00,19.16,19.16,19.08,19.08,148400.0,15.8703,15.8703,15.804,15.804,148400.0
2012-11-30 10:00:00,19.09,19.12,19.06,19.1,135200.0,15.8123,15.8372,15.7875,15.8206,135200.0
2012-11-30 10:30:00,19.1,19.1,19.05,19.08,111600.0,15.8206,15.8206,15.7792,15.804,111600.0
2012-11-30 11:00:00,19.08,19.08,19.0,19.01,156000.0,15.804,15.804,15.7378,15.7461,156000.0
2012-11-30 11:30:00,19.0,19.06,18.99,19.03,91600.0,15.7378,15.7875,15.7295,15.7626,91600.0
2012-11-30 12:00:00,19.04,19.04,19.01,19.03,90400.0,15.7709,15.7709,15.7461,15.7626,90400.0
2012-11-30 12:30:00,19.04,19.06,19.02,19.03,111600.0,15.7709,15.7875,15.7543,15.7626,111600.0
2012-11-30 13:00:00,19.04,19.04,19.01,19.03,57200.0,15.7709,15.7709,15.7461,15.7626,57200.0
2012-11-30 13:30:00,19.03,19.04,19.0,19.02,71600.0,15.7626,15.7709,15.7378,15.7543,71600.0
2012-11-30 14:00:00,19.02,19.07,19.01,19.07,91600.0,15.7543,15.7958,15.7461,15.7958,91600.0
2012-11-30 14:30:00,19.07,19.07,19.03,19.03,399200.0,15.7958,15.7958,15.7626,15.7626,399200.0
2012-11-30 15:00:00,19.03,19.06,19.02,19.05,472800.0,15.7626,15.7875,15.7543,15.7792,472800.0
2012-11-30 15:30:00,19.05,19.08,19.04,19.06,518400.0,15.7792,15.804,15.7709,15.7875,518400.0
2012-12-03 09:30:00,18.92,19.26,18.92,19.06,298000.0,15.6715,15.9531,15.6715,15.7875,298000.0
2012-12-03 10:00:00,19.05,19.1,19.01,19.07,331600.0,15.7792,15.8206,15.7461,15.7958,331600.0
2012-12-03 10:30:00,19.07,19.08,19.02,19.04,64800.0,15.7958,15.804,15.7543,15.7709,64800.0
2012-12-03 11:00:00,19.04,19.05,19.02,19.03,58000.0,15.7709,15.7792,15.7543,15.7626,58000.0
2012-12-03 11:30:00,19.03,19.07,19.02,19.07,108000.0,15.7626,15.7958,15.7543,15.7958,108000.0
2012-12-03 12:00:00,19.08,19.08,19.06,19.06,50400.0,15.804,15.804,15.7875,15.7875,50400.0
2012-12-03 12:30:00,19.06,19.07,19.05,19.05,140400.0,15.7875,15.7958,15.7792,15.7792,140400.0
2012-12-03 13:00:00,19.05,19.05,19.03,19.04,67200.0,15.7792,15.7792,15.7626,15.7709,67200.0
2012-12-03 13:30:00,19.03,19.03,18.99,19.02,97200.0,15.7626,15.7626,15.7295,15.7543,97200.0
2012-12-03 14:00:00,19.01,19.06,19.01,19.03,95200.0,15.7461,15.7875,15.7461,15.7626,95200.0
2012-12-03 14:30:00,19.03,19.04,19.01,19.03,41600.0,15.7626,15.7709,15.7461,15.7626,41600.0
2012-12-03 15:00:00,19.04,19.06,19.0,19.02,119600.0,15.7709,15.7875,15.7378,15.7543,119600.0
2012-12-03 15:30:00,19.02,19.06,19.01,19.06,208800.0,15.7543,15.7875,15.7461,15.7875,208800.0
2012-12-04 09:30:00,19.07,19.11,19.04,19.08,191600.0,15.7958,15.8289,15.7709,15.804,191600.0
2012-12-04 10:00:00,19.08,19.12,19.03,19.03,86000.0,15.804,15.8372,15.7626,15.7626,86000.0
2012-12-04 10:30:00,19.03,19.03,19.0,19.02,82800.0,15.7626,15.7626,15.7378,15.7543,82800.0
2012-12-04 11:00:00,19.02,19.02,18.97,18.97,126400.0,15.7543,15.7543,15.7129,15.7129,126400.0
2012-12-04 11:30:00,18.97,19.02,18.97,18.99,213200.0,15.7129,15.7543,15.7129,15.7295,213200.0
2012-12-04 12:00:00,18.98,18.98,18.92,18.97,76400.0,15.7212,15.7212,15.6715,15.7129,76400.0
2012-12-04 12:30:00,18.95,18.98,18.93,18.95,92800.0,15.6964,15.7212,15.6798,15.6964,92800.0
2012-12-04 13:00:00,18.94,18.98,18.92,18.98,72800.0,15.6881,15.7212,15.6715,15.7212,72800.0
2012-12-04 13:30:00,18.98,19.09,18.96,19.05,229200.0,15.7212,15.8123,15.7047,15.7792,229200.0
2012-12-04 14:00:00,19.06,19.07,19.03,19.04,148400.0,15.7875,15.7958,15.7626,15.7709,148400.0
2012-12-04 14:30:00,19.02,19.07,19.01,19.05,98400.0,15.7543,15.7958,15.7461,15.7792,98400.0
2012-12-04 15:00:00,19.05,19.11,19.05,19.09,76400.0,15.7792,15.8289,15.7792,15.8123,76400.0
2012-12-04 15:30:00,19.09,19.09,19.06,19.09,131600.0,15.8123,15.8123,15.7875,15.8123,131600.0
2012-12-05 09:30:00,19.16,19.16,19.02,19.03,310400.0,15.8703,15.8703,15.7543,15.7626,310400.0
2012-12-05 10:00:00,19.04,19.07,18.97,18.97,322800.0,15.7709,15.7958,15.7129,15.7129,322800.0
2012-12-05 10:30:00,18.97,18.99,18.91,18.94,131200.0,15.7129,15.7295,15.6632,15.6881,131200.0
2012-12-05 11:00:00,18.96,19.03,18.94,19.0,166400.0,15.7047,15.7626,15.6881,15.7378,166400.0
2012-12-05 11:30:00,19.02,19.1,19.02,19.09,198800.0,15.7543,15.8206,15.7543,15.8123,198800.0
2012-12-05 12:00:00,19.1,19.14,19.08,19.09,304400.0,15.8206,15.8537,15.804,15.8123,304400.0
2012-12-05 12:30:00,19.1,19.13,19.09,19.1,108000.0,15.8206,15.8455,15.8123,15.8206,108000.0
2012-12-05 13:00:00,19.1,19.12,19.09,19.09,178000.0,15.8206,15.8372,15.8123,15.8123,178000.0
2012-12-05 13:30:00,19.09,19.1,19.06,19.07,84000.0,15.8123,15.8206,15.7875,15.7958,84000.0
2012-12-05 14:00:00,19.08,19.11,19.07,19.07,169200.0,15.804,15.8289,15.7958,15.7958,169200.0
2012-12-05 14:30:00,19.07,19.09,19.06,19.07,259200.0,15.7958,15.8123,15.7875,15.7958,259200.0
2012-12-05 15:00:00,19.07,19.11,19.07,19.08,101600.0,15.7958,15.8289,15.7958,15.804,101600.0
2012-12-05 15:30:00,19.07,19.08,19.02,19.03,266800.0,15.7958,15.804,15.7543,15.7626,266800.0
2012-12-06 09:30:00,18.99,19.1,18.98,19.0,572800.0,15.7295,15.8206,15.7212,15.7378,572800.0
2012-12-06 10:00:00,18.98,19.01,18.94,18.98,680800.0,15.7212,15.7461,15.6881,15.7212,680800.0
2012-12-06 10:30:00,18.98,19.06,18.97,19.06,218000.0,15.7212,15.7875,15.7129,15.7875,218000.0
2012-12-06 11:00:00,19.06,19.07,19.04,19.06,134400.0,15.7875,15.7958,15.7709,15.7875,134400.0
2012-12-06 11:30:00,19.06,19.1,19.05,19.07,265200.0,15.7875,15.8206,15.7792,15.7958,265200.0
2012-12-06 12:00:00,19.07,19.09,19.02,19.02,88800.0,15.7958,15.8123,15.7543,15.7543,88800.0
2012-12-06 12:30:00,19.02,19.04,19.0,19.04,108000.0,15.7543,15.7709,15.7378,15.7709,108000.0
2012-12-06 13:00:00,19.03,19.07,19.02,19.04,58400.0,15.7626,15.7958,15.7543,15.7709,58400.0
2012-12-06 13:30:00,19.05,19.07,19.05,19.07,89200.0,15.7792,15.7958,15.7792,15.7958,89200.0
2012-12-06 14:00:00,19.06,19.07,19.05,19.07,98000.0,15.7875,15.7958,15.7792,15.7958,98000.0
2012-12-06 14:30:00,19.07,19.08,19.03,19.05,111200.0,15.7958,15.804,15.7626,15.7792,111200.0
2012-12-06 15:00:00,19.05,19.05,19.01,19.01,194000.0,15.7792,15.7792,15.7461,15.7461,194000.0
2012-12-06 15:30:00,19.02,19.07,19.01,19.06,252800.0,15.7543,15.7958,15.7461,15.7875,252800.0
2012-12-07 09:30:00,19.16,19.16,19.03,19.03,537600.0,15.8703,15.8703,15.7626,15.7626,537600.0
2012-12-07 10:00:00,19.04,19.1,19.02,19.07,361200.0,15.7709,15.8206,15.7543,15.7958,361200.0
2012-12-07 10:30:00,19.07,19.07,19.02,19.03,254400.0,15.7958,15.7958,15.7543,15.7626,254400.0
2012-12-07 11:00:00,19.03,19.07,18.99,19.05,179200.0,15.7626,15.7958,15.7295,15.7792,179200.0
2012-12-07 11:30:00,19.05,19.07,19.0,19.0,186000.0,15.7792,15.7958,15.7378,15.7378,186000.0
2012-12-07 12:00:00,19.0,19.03,18.99,19.02,102400.0,15.7378,15.7626,15.7295,15.7543,102400.0
2012-12-07 12:30:00,19.01,19.04,19.01,19.03,134000.0,15.7461,15.7709,15.7461,15.7626,134000.0
2012-12-07 13:00:00,19.03,19.05,19.03,19.04,105600.0,15.7626,15.7792,15.7626,15.7709,105600.0
2012-12-07 13:30:00,19.04,19.04,19.02,19.04,65600.0,15.7709,15.7709,15.7543,15.7709,65600.0
2012-12-07 14:00:00,19.04,19.07,19.03,19.07,180400.0,15.7709,15.7958,15.7626,15.7958,180400.0
2012-12-07 14:30:00,19.07,19.09,19.06,19.06,120800.0,15.7958,15.8123,15.7875,15.7875,120800.0
2012-12-07 15:00:00,19.06,19.07,19.04,19.06,278400.0,15.7875,15.7958,15.7709,15.7875,278400.0
2012-12-07 15:30:00,19.07,19.08,19.06,19.07,216000.0,15.7958,15.804,15.7875,15.7958,216000.0
2012-12-10 09:30:00,19.13,19.17,19.08,19.1,535600.0,15.8455,15.8786,15.804,15.8206,535600.0
2012-12-10 10:00:00,19.11,19.13,19.09,19.11,255200.0,15.8289,15.8455,15.8123,15.8289,255200.0
2012-12-10 10:30:00,19.11,19.16,19.11,19.15,162000.0,15.8289,15.8703,15.8289,15.862,162000.0
2012-12-10 11:00:00,19.16,19.17,19.15,19.17,118000.0,15.8703,15.8786,15.862,15.8786,118000.0
2012-12-10 11:30:00,19.16,19.17,19.14,19.15,75200.0,15.8703,15.8786,15.8537,15.862,75200.0
2012-12-10 12:00:00,19.15,19.15,19.14,19.14,202000.0,15.862,15.862,15.8537,15.8537,202000.0
2012-12-10 12:30:00,19.14,19.15,19.11,19.13,210000.0,15.8537,15.862,15.8289,15.8455,210000.0
2012-12-10 13:00:00,19.13,19.13,19.11,19.11,94000.0,15.8455,15.8455,15.8289,15.8289,94000.0
2012-12-10 13:30:00,19.11,19.11,19.09,19.1,192800.0,15.8289,15.8289,15.8123,15.8206,192800.0
2012-12-10 14:00:00,19.1,19.11,19.09,19.1,242400.0,15.8206,15.8289,15.8123,15.8206,242400.0
2012-12-10 14:30:00,19.1,19.11,19.07,19.1,128000.0,15.8206,15.8289,15.7958,15.8206,128000.0
2012-12-10 15:00:00,19.1,19.13,19.09,19.13,116800.0,15.8206,15.8455,15.8123,15.8455,116800.0
2012-12-10 15:30:00,19.13,19.15,19.12,19.14,273200.0,15.8455,15.862,15.8372,15.8537,273200.0
2012-12-11 09:30:00,19.25,19.3,19.22,19.3,307600.0,15.9449,15.9863,15.92,15.9863,307600.0
2012-12-11 10:00:00,19.29,19.3,19.27,19.28,557200.0,15.978,15.9863,15.9614,15.9697,557200.0
2012-12-11 10:30:00,19.28,19.31,19.28,19.3,341600.0,15.9697,15.9946,15.9697,15.9863,341600.0
2012-12-11 11:00:00,19.3,19.35,19.29,19.34,396800.0,15.9863,16.0277,15.978,16.0194,396800.0
2012-12-11 11:30:00,19.34,19.35,19.31,19.32,192800.0,16.0194,16.0277,15.9946,16.0028,192800.0
2012-12-11 12:00:00,19.32,19.33,19.29,19.32,278800.0,16.0028,16.0111,15.978,16.0028,278800.0
2012-12-11 12:30:00,19.32,19.35,19.31,19.34,152400.0,16.0028,16.0277,15.9946,16.0194,152400.0
2012-12-11 13:00:00,19.34,19.35,19.33,19.34,87200.0,16.0194,16.0277,16.0111,16.0194,87200.0
2012-12-11 13:30:00,19.34,19.34,19.32,19.32,76000.0,16.0194,16.0194,16.0028,16.0028,76000.0
2012-12-11 14:00:00,19.32,19.33,19.31,19.32,120800.0,16.0028,16.0111,15.9946,16.0028,120800.0
2012-12-11 14:30:00,19.32,19.32,19.28,19.29,537600.0,16.0028,16.0028,15.9697,15.978,537600.0
2012-12-11 15:00:00,19.29,19.29,19.24,19.27,909600.0,15.978,15.978,15.9366,15.9614,909600.0
2012-12-11 15:30:00,19.28,19.33,19.27,19.32,929200.0,15.9697,16.0111,15.9614,16.0028,929200.0
2012-12-12 09:30:00,19.4,19.4,19.31,19.33,509200.0,16.0691,16.0691,15.9946,16.0111,509200.0
2012-12-12 10:00:00,19.33,19.38,19.31,19.37,391200.0,16.0111,16.0525,15.9946,16.0443,391200.0
2012-12-12 10:30:00,19.37,19.37,19.35,19.36,273200.0,16.0443,16.0443,16.0277,16.036,273200.0
2012-12-12 11:00:00,19.36,19.37,19.35,19.36,737200.0,16.036,16.0443,16.0277,16.036,737200.0
2012-12-12 11:30:00,19.36,19.37,19.33,19.34,300000.0,16.036,16.0443,16.0111,16.0194,300000.0
2012-12-12 12:00:00,19.34,19.34,19.33,19.34,252400.0,16.0194,16.0194,16.0111,16.0194,252400.0
2012-12-12 12:30:00,19.34,19.41,19.31,19.39,622400.0,16.0194,16.0774,15.9946,16.0608,622400.0
2012-12-12 13:00:00,19.39,19.4,19.36,19.39,1088000.0,16.0608,16.0691,16.036,16.0608,1088000.0
2012-12-12 13:30:00,19.38,19.4,19.35,19.36,243600.0,16.0525,16.0691,16.0277,16.036,243600.0
2012-12-12 14:00:00,19.36,19.36,19.31,19.32,361200.0,16.036,16.036,15.9946,16.0028,361200.0
2012-12-12 14:30:00,19.32,19.33,19.3,19.31,386800.0,16.0028,16.0111,15.9863,15.9946,386800.0
2012-12-12 15:00:00,19.31,19.31,19.21,19.21,378400.0,15.9946,15.9946,15.9117,15.9117,378400.0
2012-12-12 15:30:00,19.21,19.22,19.17,19.21,319200.0,15.9117,15.92,15.8786,15.9117,319200.0
2012-12-13 09:30:00,19.22,19.25,19.19,19.22,287200.0,15.92,15.9449,15.8952,15.92,287200.0
2012-12-13 10:00:00,19.23,19.27,19.22,19.27,260000.0,15.9283,15.9614,15.92,15.9614,260000.0
2012-12-13 10:30:00,19.27,19.27,19.23,19.23,257200.0,15.9614,15.9614,15.9283,15.9283,257200.0
2012-12-13 11:00:00,19.23,19.24,19.17,19.19,174000.0,15.9283,15.9366,15.8786,15.8952,174000.0
2012-12-13 11:30:00,19.19,19.22,19.18,19.2,187600.0,15.8952,15.92,15.8869,15.9034,187600.0
2012-12-13 12:00:00,19.2,19.2,19.13,19.13,239200.0,15.9034,15.9034,15.8455,15.8455,239200.0
2012-12-13 12:30:00,19.13,19.14,19.1,19.12,182000.0,15.8455,15.8537,15.8206,15.8372,182000.0
2012-12-13 13:00:00,19.12,19.14,19.11,19.13,272800.0,15.8372,15.8537,15.8289,15.8455,272800.0
2012-12-13 13:30:00,19.14,19.14,19.1,19.12,146800.0,15.8537,15.8537,15.8206,15.8372,146800.0
2012-12-13 14:00:00,19.12,19.12,19.03,19.05,265200.0,15.8372,15.8372,15.7626,15.7792,265200.0
2012-12-13 14:30:00,19.05,19.07,19.04,19.06,132000.0,15.7792,15.7958,15.7709,15.7875,132000.0
2012-12-13 15:00:00,19.06,19.07,19.05,19.07,114400.0,15.7875,15.7958,15.7792,15.7958,114400.0
2012-12-13 15:30:00,19.07,19.17,19.07,19.1,495200.0,15.7958,15.8786,15.7958,15.8206,495200.0
2012-12-14 09:30:00,19.07,19.13,19.02,19.05,388000.0,15.7958,15.8455,15.7543,15.7792,388000.0
2012-12-14 10:00:00,19.06,19.09,19.03,19.08,274000.0,15.7875,15.8123,15.7626,15.804,274000.0
2012-12-14 10:30:00,19.08,19.13,19.06,19.1,420400.0,15.804,15.8455,15.7875,15.8206,420400.0
2012-12-14 11:00:00,19.1,19.11,19.07,19.07,244800.0,15.8206,15.8289,15.7958,15.7958,244800.0
2012-12-14 11:30:00,19.08,19.1,19.07,19.1,173600.0,15.804,15.8206,15.7958,15.8206,173600.0
2012-12-14 12:00:00,19.1,19.16,19.1,19.14,200800.0,15.8206,15.8703,15.8206,15.8537,200800.0
2012-12-14 12:30:00,19.14,19.14,19.12,19.13,170000.0,15.8537,15.8537,15.8372,15.8455,170000.0
2012-12-14 13:00:00,19.12,19.13,19.08,19.09,85200.0,15.8372,15.8455,15.804,15.8123,85200.0
2012-12-14 13:30:00,19.09,19.11,19.08,19.1,194000.0,15.8123,15.8289,15.804,15.8206,194000.0
2012-12-14 14:00:00,19.1,19.11,19.07,19.07,161200.0,15.8206,15.8289,15.7958,15.7958,161200.0
2012-12-14 14:30:00,19.07,19.09,19.03,19.04,172400.0,15.7958,15.8123,15.7626,15.7709,172400.0
2012-12-14 15:00:00,19.04,19.06,19.0,19.02,328000.0,15.7709,15.7875,15.7378,15.7543,328000.0
2012-12-14 15:30:00,19.02,19.07,19.02,19.07,272400.0,15.7543,15.7958,15.7543,15.7958,272400.0
2012-12-17 09:30:00,19.11,19.19,19.1,19.17,236800.0,15.8289,15.8952,15.8206,15.8786,236800.0
2012-12-17 10:00:00,19.17,19.21,19.13,19.14,332000.0,15.8786,15.9117,15.8455,15.8537,332000.0
2012-12-17 10:30:00,19.14,19.17,19.14,19.14,459600.0,15.8537,15.8786,15.8537,15.8537,459600.0
2012-12-17 11:00:00,19.14,19.26,19.14,19.23,312000.0,15.8537,15.9531,15.8537,15.9283,312000.0
2012-12-17 11:30:00,19.23,19.28,19.23,19.25,188400.0,15.9283,15.9697,15.9283,15.9449,188400.0
2012-12-17 12:00:00,19.25,19.31,19.25,19.29,263200.0,15.9449,15.9946,15.9449,15.978,263200.0
2012-12-17 12:30:00,19.29,19.3,19.27,19.27,119600.0,15.978,15.9863,15.9614,15.9614,119600.0
2012-12-17 13:00:00,19.28,19.28,19.25,19.26,117600.0,15.9697,15.9697,15.9449,15.9531,117600.0
2012-12-17 13:30:00,19.25,19.25,19.24,19.24,179600.0,15.9449,15.9449,15.9366,15.9366,179600.0
2012-12-17 14:00:00,19.24,19.26,19.22,19.24,158800.0,15.9366,15.9531,15.92,15.9366,158800.0
2012-12-17 14:30:00,19.24,19.25,19.23,19.25,157600.0,15.9366,15.9449,15.9283,15.9449,157600.0
2012-12-17 15:00:00,19.25,19.27,19.24,19.25,283200.0,15.9449,15.9614,15.9366,15.9449,283200.0
2012-12-17 15:30:00,19.25,19.32,19.24,19.31,227200.0,15.9449,16.0028,15.9366,15.9946,227200.0
2012-12-18 09:30:00,19.4,19.45,19.33,19.42,468400.0,16.0691,16.1105,16.0111,16.0857,468400.0
2012-12-18 10:00:00,19.42,19.49,19.42,19.49,216400.0,16.0857,16.1437,16.0857,16.1437,216400.0
2012-12-18 10:30:00,19.49,19.54,19.49,19.53,276000.0,16.1437,16.1851,16.1437,16.1768,276000.0
2012-12-18 11:00:00,19.53,19.55,19.51,19.53,228000.0,16.1768,16.1934,16.1602,16.1768,228000.0
2012-12-18 11:30:00,19.53,19.55,19.52,19.52,208000.0,16.1768,16.1934,16.1685,16.1685,208000.0
2012-12-18 12:00:00,19.52,19.54,19.52,19.53,227600.0,16.1685,16.1851,16.1685,16.1768,227600.0
2012-12-18 12:30:00,19.53,19.59,19.53,19.59,320000.0,16.1768,16.2265,16.1768,16.2265,320000.0
2012-12-18 13:00:00,19.59,19.61,19.57,19.58,344800.0,16.2265,16.243,16.2099,16.2182,344800.0
2012-12-18 13:30:00,19.58,19.61,19.58,19.59,360400.0,16.2182,16.243,16.2182,16.2265,360400.0
2012-12-18 14:00:00,19.59,19.6,19.58,19.58,208800.0,16.2265,16.2348,16.2182,16.2182,208800.0
2012-12-18 14:30:00,19.58,19.62,19.58,19.6,769200.0,16.2182,16.2513,16.2182,16.2348,769200.0
2012-12-18 15:00:00,19.6,19.61,19.57,19.57,638000.0,16.2348,16.243,16.2099,16.2099,638000.0
2012-12-18 15:30:00,19.57,19.63,19.57,19.61,879600.0,16.2099,16.2596,16.2099,16.243,879600.0
2012-12-19 09:30:00,19.51,19.56,19.43,19.43,311600.0,16.2837,16.3254,16.2169,16.2169,311600.0
2012-12-19 10:00:00,19.43,19.45,19.41,19.44,266000.0,16.2169,16.2336,16.2002,16.2253,266000.0
2012-12-19 10:30:00,19.44,19.49,19.43,19.49,183600.0,16.2253,16.267,16.2169,16.267,183600.0
2012-12-19 11:00:00,19.49,19.55,19.49,19.52,870400.0,16.267,16.3171,16.267,16.292,870400.0
2012-12-19 11:30:00,19.52,19.56,19.52,19.52,295200.0,16.292,16.3254,16.292,16.292,295200.0
2012-12-19 12:00:00,19.52,19.53,19.49,19.52,356400.0,16.292,16.3004,16.267,16.292,356400.0
2012-12-19 12:30:00,19.53,19.58,19.5,19.57,436000.0,16.3004,16.3421,16.2754,16.3338,436000.0
2012-12-19 13:00:00,19.56,19.59,19.55,19.56,364000.0,16.3254,16.3505,16.3171,16.3254,364000.0
2012-12-19 13:30:00,19.56,19.57,19.53,19.56,770800.0,16.3254,16.3338,16.3004,16.3254,770800.0
2012-12-19 14:00:00,19.56,19.56,19.5,19.51,511200.0,16.3254,16.3254,16.2754,16.2837,511200.0
2012-12-19 14:30:00,19.51,19.53,19.48,19.5,520800.0,16.2837,16.3004,16.2587,16.2754,520800.0
2012-12-19 15:00:00,19.5,19.51,19.48,19.5,634800.0,16.2754,16.2837,16.2587,16.2754,634800.0
2012-12-19 15:30:00,19.5,19.52,19.46,19.47,1160800.0,16.2754,16.292,16.242,16.2503,1160800.0
2012-12-20 09:30:00,19.49,19.5,19.42,19.43,316000.0,16.267,16.2754,16.2086,16.2169,316000.0
2012-12-20 10:00:00,19.43,19.53,19.43,19.49,307200.0,16.2169,16.3004,16.2169,16.267,307200.0
2012-12-20 10:30:00,19.49,19.54,19.48,19.54,187600.0,16.267,16.3087,16.2587,16.3087,187600.0
2012-12-20 11:00:00,19.54,19.55,19.5,19.5,293200.0,16.3087,16.3171,16.2754,16.2754,293200.0
2012-12-20 11:30:00,19.5,19.55,19.5,19.53,134400.0,16.2754,16.3171,16.2754,16.3004,134400.0
2012-12-20 12:00:00,19.53,19.55,19.53,19.54,184400.0,16.3004,16.3171,16.3004,16.3087,184400.0
2012-12-20 12:30:00,19.54,19.56,19.54,19.55,172800.0,16.3087,16.3254,16.3087,16.3171,172800.0
2012-12-20 13:00:00,19.55,19.56,19.52,19.56,230400.0,16.3171,16.3254,16.292,16.3254,230400.0
2012-12-20 13:30:00,19.56,19.59,19.56,19.58,204400.0,16.3254,16.3505,16.3254,16.3421,204400.0
2012-12-20 14:00:00,19.58,19.6,19.56,19.58,3256000.0,16.3421,16.3588,16.3254,16.3421,3256000.0
2012-12-20 14:30:00,19.58,19.6,19.58,19.58,1429200.0,16.3421,16.3588,16.3421,16.3421,1429200.0
2012-12-20 15:00:00,19.58,19.59,19.56,19.56,1488800.0,16.3421,16.3505,16.3254,16.3254,1488800.0
2012-12-20 15:30:00,19.57,19.58,19.53,19.57,1758400.0,16.3338,16.3421,16.3004,16.3338,1758400.0
2012-12-21 09:30:00,19.29,19.41,19.25,19.39,410800.0,16.1001,16.2002,16.0667,16.1835,410800.0
2012-12-21 10:00:00,19.38,19.48,19.35,19.46,306800.0,16.1752,16.2587,16.1502,16.242,306800.0
2012-12-21 10:30:00,19.47,19.49,19.44,19.45,139600.0,16.2503,16.267,16.2253,16.2336,139600.0
2012-12-21 11:00:00,19.45,19.46,19.41,19.42,322800.0,16.2336,16.242,16.2002,16.2086,322800.0
2012-12-21 11:30:00,19.42,19.42,19.36,19.38,289600.0,16.2086,16.2086,16.1585,16.1752,289600.0
2012-12-21 12:00:00,19.39,19.4,19.36,19.37,136400.0,16.1835,16.1919,16.1585,16.1669,136400.0
2012-12-21 12:30:00,19.37,19.42,19.37,19.42,230000.0,16.1669,16.2086,16.1669,16.2086,230000.0
2012-12-21 13:00:00,19.42,19.43,19.39,19.42,580000.0,16.2086,16.2169,16.1835,16.2086,580000.0
2012-12-21 13:30:00,19.43,19.45,19.4,19.43,181200.0,16.2169,16.2336,16.1919,16.2169,181200.0
2012-12-21 14:00:00,19.43,19.46,19.42,19.42,255200.0,16.2169,16.242,16.2086,16.2086,255200.0
2012-12-21 14:30:00,19.42,19.43,19.39,19.43,259600.0,16.2086,16.2169,16.1835,16.2169,259600.0
2012-12-21 15:00:00,19.43,19.45,19.42,19.45,240000.0,16.2169,16.2336,16.2086,16.2336,240000.0
2012-12-21 15:30:00,19.45,19.51,19.45,19.51,659200.0,16.2336,16.2837,16.2336,16.2837,659200.0
2012-12-24 09:30:00,19.5,19.53,19.39,19.4,559600.0,16.2754,16.3004,16.1835,16.1919,559600.0
2012-12-24 10:00:00,19.4,19.44,19.4,19.44,730400.0,16.1919,16.2253,16.1919,16.2253,730400.0
2012-12-24 10:30:00,19.45,19.48,19.44,19.46,558400.0,16.2336,16.2587,16.2253,16.242,558400.0
2012-12-24 11:00:00,19.46,19.47,19.43,19.44,242800.0,16.242,16.2503,16.2169,16.2253,242800.0
2012-12-24 11:30:00,19.44,19.45,19.43,19.43,235600.0,16.2253,16.2336,16.2169,16.2169,235600.0
2012-12-24 12:00:00,19.43,19.43,19.4,19.41,217600.0,16.2169,16.2169,16.1919,16.2002,217600.0
2012-12-24 12:30:00,19.41,19.44,19.41,19.43,570800.0,16.2002,16.2253,16.2002,16.2169,570800.0
2012-12-26 09:30:00,19.48,19.49,19.42,19.45,383200.0,16.2587,16.267,16.2086,16.2336,383200.0
2012-12-26 10:00:00,19.45,19.47,19.41,19.43,180800.0,16.2336,16.2503,16.2002,16.2169,180800.0
2012-12-26 10:30:00,19.43,19.43,19.35,19.35,696800.0,16.2169,16.2169,16.1502,16.1502,696800.0
2012-12-26 11:00:00,19.34,19.35,19.28,19.29,393600.0,16.1418,16.1502,16.0917,16.1001,393600.0
2012-12-26 11:30:00,19.29,19.35,19.28,19.34,250400.0,16.1001,16.1502,16.0917,16.1418,250400.0
2012-12-26 12:00:00,19.34,19.35,19.31,19.31,731200.0,16.1418,16.1502,16.1168,16.1168,731200.0
2012-12-26 12:30:00,19.3,19.34,19.3,19.33,158400.0,16.1084,16.1418,16.1084,16.1335,158400.0
2012-12-26 13:00:00,19.33,19.33,19.3,19.32,158000.0,16.1335,16.1335,16.1084,16.1251,158000.0
2012-12-26 13:30:00,19.32,19.34,19.31,19.32,216800.0,16.1251,16.1418,16.1168,16.1251,216800.0
2012-12-26 14:00:00,19.32,19.36,19.32,19.34,177600.0,16.1251,16.1585,16.1251,16.1418,177600.0
2012-12-26 14:30:00,19.35,19.39,19.34,19.38,141200.0,16.1502,16.1835,16.1418,16.1752,141200.0
2012-12-26 15:00:00,19.38,19.38,19.33,19.34,170800.0,16.1752,16.1752,16.1335,16.1418,170800.0
2012-12-26 15:30:00,19.34,19.34,19.28,19.29,372800.0,16.1418,16.1418,16.0917,16.1001,372800.0
2012-12-27 09:30:00,19.31,19.34,19.26,19.31,320800.0,16.1168,16.1418,16.075,16.1168,320800.0
2012-12-27 10:00:00,19.3,19.3,19.18,19.19,502800.0,16.1084,16.1084,16.0083,16.0166,502800.0
2012-12-27 10:30:00,19.2,19.23,19.18,19.21,167600.0,16.025,16.05,16.0083,16.0333,167600.0
2012-12-27 11:00:00,19.21,19.22,19.14,19.16,208400.0,16.0333,16.0417,15.9749,15.9916,208400.0
2012-12-27 11:30:00,19.16,19.18,19.14,19.15,194000.0,15.9916,16.0083,15.9749,15.9832,194000.0
2012-12-27 12:00:00,19.14,19.15,19.09,19.1,234000.0,15.9749,15.9832,15.9332,15.9415,234000.0
2012-12-27 12:30:00,19.09,19.09,19.04,19.07,423600.0,15.9332,15.9332,15.8914,15.9165,423600.0
2012-12-27 13:00:00,19.07,19.16,19.07,19.1,270800.0,15.9165,15.9916,15.9165,15.9415,270800.0
2012-12-27 13:30:00,19.1,19.12,19.08,19.09,346000.0,15.9415,15.9582,15.9248,15.9332,346000.0
2012-12-27 14:00:00,19.09,19.11,19.06,19.08,167600.0,15.9332,15.9498,15.9081,15.9248,167600.0
2012-12-27 14:30:00,19.08,19.19,19.07,19.18,426800.0,15.9248,16.0166,15.9165,16.0083,426800.0
2012-12-27 15:00:00,19.19,19.29,19.18,19.24,407600.0,16.0166,16.1001,16.0083,16.0583,407600.0
2012-12-27 15:30:00,19.24,19.32,19.24,19.29,508400.0,16.0583,16.1251,16.0583,16.1001,508400.0
2012-12-28 09:30:00,19.2,19.24,19.18,19.24,301200.0,16.025,16.0583,16.0083,16.0583,301200.0
2012-12-28 10:00:00,19.24,19.28,19.18,19.24,280800.0,16.0583,16.0917,16.0083,16.0583,280800.0
2012-12-28 10:30:00,19.24,19.35,19.24,19.31,254800.0,16.0583,16.1502,16.0583,16.1168,254800.0
2012-12-28 11:00:00,19.31,19.33,19.27,19.27,162800.0,16.1168,16.1335,16.0834,16.0834,162800.0
2012-12-28 11:30:00,19.27,19.29,19.24,19.28,277200.0,16.0834,16.1001,16.0583,16.0917,277200.0
2012-12-28 12:00:00,19.28,19.33,19.27,19.31,144800.0,16.0917,16.1335,16.0834,16.1168,144800.0
2012-12-28 12:30:00,19.31,19.32,19.26,19.27,193600.0,16.1168,16.1251,16.075,16.0834,193600.0
2012-12-28 13:00:00,19.27,19.3,19.26,19.29,116000.0,16.0834,16.1084,16.075,16.1001,116000.0
2012-12-28 13:30:00,19.29,19.31,19.27,19.28,72400.0,16.1001,16.1168,16.0834,16.0917,72400.0
2012-12-28 14:00:00,19.27,19.29,19.24,19.24,182400.0,16.0834,16.1001,16.0583,16.0583,182400.0
2012-12-28 14:30:00,19.24,19.25,19.22,19.25,189600.0,16.0583,16.0667,16.0417,16.0667,189600.0
2012-12-28 15:00:00,19.25,19.3,19.23,19.28,259600.0,16.0667,16.1084,16.05,16.0917,259600.0
2012-12-28 15:30:00,19.28,19.29,19.15,19.16,496800.0,16.0917,16.1001,15.9832,15.9916,496800.0
2012-12-31 09:30:00,19.19,19.22,19.13,19.21,1270000.0,16.0166,16.0417,15.9665,16.0333,1270000.0
2012-12-31 10:00:00,19.21,19.33,19.2,19.31,784400.0,16.0333,16.1335,16.025,16.1168,784400.0
2012-12-31 10:30:00,19.31,19.32,19.23,19.25,594000.0,16.1168,16.1251,16.05,16.0667,594000.0
2012-12-31 11:00:00,19.25,19.36,19.25,19.33,317600.0,16.0667,16.1585,16.0667,16.1335,317600.0
2012-12-31 11:30:00,19.34,19.36,19.33,19.34,137200.0,16.1418,16.1585,16.1335,16.1418,137200.0
2012-12-31 12:00:00,19.35,19.38,19.35,19.36,250000.0,16.1502,16.1752,16.1502,16.1585,250000.0
2012-12-31 12:30:00,19.36,19.45,19.34,19.36,408800.0,16.1585,16.2336,16.1418,16.1585,408800.0
2012-12-31 13:00:00,19.36,19.42,19.32,19.4,288800.0,16.1585,16.2086,16.1251,16.1919,288800.0
2012-12-31 13:30:00,19.39,19.44,19.33,19.36,784000.0,16.1835,16.2253,16.1335,16.1585,784000.0
2012-12-31 14:00:00,19.37,19.43,19.35,19.43,196000.0,16.1669,16.2169,16.1502,16.2169,196000.0
2012-12-31 14:30:00,19.43,19.51,19.43,19.49,451600.0,16.2169,16.2837,16.2169,16.267,451600.0
2012-12-31 15:00:00,19.49,19.51,19.41,19.42,316400.0,16.267,16.2837,16.2002,16.2086,316400.0
2012-12-31 15:30:00,19.42,19.57,19.42,19.54,783200.0,16.2086,16.3338,16.2086,16.3087,783200.0
2013-01-02 09:30:00,20.06,20.16,19.95,20.05,1232800.0,16.7427,16.8262,16.6509,16.7344,1232800.0
2013-01-02 10:00:00,20.05,20.07,20.02,20.03,766800.0,16.7344,16.7511,16.7094,16.7177,766800.0
2013-01-02 10:30:00,20.03,20.03,19.99,20.0,433600.0,16.7177,16.7177,16.6843,16.6927,433600.0
2013-01-02 11:00:00,20.0,20.04,19.98,20.03,402800.0,16.6927,16.7261,16.676,16.7177,402800.0
2013-01-02 11:30:00,20.03,20.03,19.99,20.0,361200.0,16.7177,16.7177,16.6843,16.6927,361200.0
2013-01-02 12:00:00,20.0,20.02,19.99,20.0,306800.0,16.6927,16.7094,16.6843,16.6927,306800.0
2013-01-02 12:30:00,19.99,19.99,19.97,19.97,182000.0,16.6843,16.6843,16.6676,16.6676,182000.0
2013-01-02 13:00:00,19.97,20.03,19.97,20.02,325200.0,16.6676,16.7177,16.6676,16.7094,325200.0
2013-01-02 13:30:00,20.02,20.04,20.0,20.03,231200.0,16.7094,16.7261,16.6927,16.7177,231200.0
2013-01-02 14:00:00,20.03,20.05,19.97,20.0,532400.0,16.7177,16.7344,16.6676,16.6927,532400.0
2013-01-02 14:30:00,19.99,19.99,19.94,19.96,258800.0,16.6843,16.6843,16.6426,16.6593,258800.0
2013-01-02 15:00:00,19.97,20.04,19.97,20.01,538400.0,16.6676,16.7261,16.6676,16.701,538400.0
2013-01-02 15:30:00,20.02,20.08,19.98,20.08,840800.0,16.7094,16.7594,16.676,16.7594,840800.0
2013-01-03 09:30:00,20.1,20.11,20.05,20.06,694000.0,16.7761,16.7845,16.7344,16.7427,694000.0
2013-01-03 10:00:00,20.06,20.1,20.05,20.09,553600.0,16.7427,16.7761,16.7344,16.7678,553600.0
2013-01-03 10:30:00,20.09,20.11,20.09,20.11,329600.0,16.7678,16.7845,16.7678,16.7845,329600.0
2013-01-03 11:00:00,20.11,20.14,20.11,20.13,396800.0,16.7845,16.8095,16.7845,16.8012,396800.0
2013-01-03 11:30:00,20.13,20.16,20.13,20.15,388000.0,16.8012,16.8262,16.8012,16.8179,388000.0
2013-01-03 12:00:00,20.15,20.18,20.15,20.18,517200.0,16.8179,16.8429,16.8179,16.8429,517200.0
2013-01-03 12:30:00,20.18,20.18,20.15,20.17,327600.0,16.8429,16.8429,16.8179,16.8346,327600.0
2013-01-03 13:00:00,20.17,20.18,20.15,20.17,238000.0,16.8346,16.8429,16.8179,16.8346,238000.0
2013-01-03 13:30:00,20.17,20.2,20.17,20.2,332000.0,16.8346,16.8596,16.8346,16.8596,332000.0
2013-01-03 14:00:00,20.19,20.2,20.1,20.11,372000.0,16.8513,16.8596,16.7761,16.7845,372000.0
2013-01-03 14:30:00,20.11,20.11,20.07,20.09,382800.0,16.7845,16.7845,16.7511,16.7678,382800.0
2013-01-03 15:00:00,20.09,20.1,20.02,20.03,351600.0,16.7678,16.7761,16.7094,16.7177,351600.0
2013-01-03 15:30:00,20.03,20.07,20.0,20.07,406400.0,16.7177,16.7511,16.6927,16.7511,406400.0
2013-01-04 09:30:00,20.15,20.18,20.09,20.18,360400.0,16.8179,16.8429,16.7678,16.8429,360400.0
2013-01-04 10:00:00,20.18,20.21,20.13,20.19,628800.0,16.8429,16.8679,16.8012,16.8513,628800.0
2013-01-04 10:30:00,20.2,20.2,20.15,20.17,360800.0,16.8596,16.8596,16.8179,16.8346,360800.0
2013-01-04 11:00:00,20.18,20.21,20.18,20.2,428000.0,16.8429,16.8679,16.8429,16.8596,428000.0
2013-01-04 11:30:00,20.2,20.25,20.2,20.22,474800.0,16.8596,16.9013,16.8596,16.8763,474800.0
2013-01-04 12:00:00,20.22,20.24,20.21,20.23,449200.0,16.8763,16.893,16.8679,16.8846,449200.0
2013-01-04 12:30:00,20.23,20.23,20.19,20.19,247600.0,16.8846,16.8846,16.8513,16.8513,247600.0
2013-01-04 13:00:00,20.19,20.19,20.17,20.19,196800.0,16.8513,16.8513,16.8346,16.8513,196800.0
2013-01-04 13:30:00,20.19,20.22,20.19,20.2,263600.0,16.8513,16.8763,16.8513,16.8596,263600.0
2013-01-04 14:00:00,20.2,20.22,20.2,20.22,339600.0,16.8596,16.8763,16.8596,16.8763,339600.0
2013-01-04 14:30:00,20.22,20.22,20.21,20.22,278800.0,16.8763,16.8763,16.8679,16.8763,278800.0
2013-01-04 15:00:00,20.23,20.23,20.22,20.23,350800.0,16.8846,16.8846,16.8763,16.8846,350800.0
2013-01-04 15:30:00,20.23,20.24,20.2,20.2,584800.0,16.8846,16.893,16.8596,16.8596,584800.0
2013-01-07 09:30:00,20.12,20.13,20.07,20.11,909600.0,16.7928,16.8012,16.7511,16.7845,909600.0
2013-01-07 10:00:00,20.11,20.13,20.09,20.12,359200.0,16.7845,16.8012,16.7678,16.7928,359200.0
2013-01-07 10:30:00,20.12,20.15,20.11,20.11,376800.0,16.7928,16.8179,16.7845,16.7845,376800.0
2013-01-07 11:00:00,20.11,20.12,20.1,20.11,178400.0,16.7845,16.7928,16.7761,16.7845,178400.0
2013-01-07 11:30:00,20.11,20.12,20.08,20.09,114800.0,16.7845,16.7928,16.7594,16.7678,114800.0
2013-01-07 12:00:00,20.09,20.1,20.08,20.1,205200.0,16.7678,16.7761,16.7594,16.7761,205200.0
2013-01-07 12:30:00,20.09,20.11,20.09,20.09,163600.0,16.7678,16.7845,16.7678,16.7678,163600.0
2013-01-07 13:00:00,20.09,20.11,20.09,20.1,138800.0,16.7678,16.7845,16.7678,16.7761,138800.0
2013-01-07 13:30:00,20.1,20.1,20.06,20.07,198400.0,16.7761,16.7761,16.7427,16.7511,198400.0
2013-01-07 14:00:00,20.08,20.1,20.07,20.1,204400.0,16.7594,16.7761,16.7511,16.7761,204400.0
2013-01-07 14:30:00,20.1,20.11,20.09,20.1,198400.0,16.7761,16.7845,16.7678,16.7761,198400.0
2013-01-07 15:00:00,20.1,20.15,20.09,20.13,246400.0,16.7761,16.8179,16.7678,16.8012,246400.0
2013-01-07 15:30:00,20.13,20.14,20.1,20.11,263600.0,16.8012,16.8095,16.7761,16.7845,263600.0
2013-01-08 09:30:00,20.13,20.13,20.07,20.07,212800.0,16.8012,16.8012,16.7511,16.7511,212800.0
2013-01-08 10:00:00,20.07,20.08,20.03,20.05,66400.0,16.7511,16.7594,16.7177,16.7344,66400.0
2013-01-08 10:30:00,20.05,20.05,20.01,20.02,101600.0,16.7344,16.7344,16.701,16.7094,101600.0
2013-01-08 11:00:00,20.02,20.03,19.98,19.99,96400.0,16.7094,16.7177,16.676,16.6843,96400.0
2013-01-08 11:30:00,19.99,20.03,19.99,20.02,136400.0,16.6843,16.7177,16.6843,16.7094,136400.0
2013-01-08 12:00:00,20.02,20.04,20.02,20.02,190800.0,16.7094,16.7261,16.7094,16.7094,190800.0
2013-01-08 12:30:00,20.03,20.03,19.99,19.99,150800.0,16.7177,16.7177,16.6843,16.6843,150800.0
2013-01-08 13:00:00,20.0,20.03,20.0,20.03,94400.0,16.6927,16.7177,16.6927,16.7177,94400.0
2013-01-08 13:30:00,20.03,20.05,20.02,20.04,152400.0,16.7177,16.7344,16.7094,16.7261,152400.0
2013-01-08 14:00:00,20.04,20.05,20.02,20.03,181600.0,16.7261,16.7344,16.7094,16.7177,181600.0
2013-01-08 14:30:00,20.03,20.04,20.02,20.03,268800.0,16.7177,16.7261,16.7094,16.7177,268800.0
2013-01-08 15:00:00,20.03,20.08,20.03,20.07,206800.0,16.7177,16.7594,16.7177,16.7511,206800.0
2013-01-08 15:30:00,20.07,20.07,20.02,20.06,296400.0,16.7511,16.7511,16.7094,16.7427,296400.0
2013-01-09 09:30:00,20.13,20.17,20.09,20.16,329600.0,16.8012,16.8346,16.7678,16.8262,329600.0
2013-01-09 10:00:00,20.16,20.18,20.15,20.18,156000.0,16.8262,16.8429,16.8179,16.8429,156000.0
2013-01-09 10:30:00,20.19,20.19,20.15,20.17,135200.0,16.8513,16.8513,16.8179,16.8346,135200.0
2013-01-09 11:00:00,20.17,20.18,20.16,20.18,170000.0,16.8346,16.8429,16.8262,16.8429,170000.0
2013-01-09 11:30:00,20.18,20.19,20.16,20.16,142800.0,16.8429,16.8513,16.8262,16.8262,142800.0
2013-01-09 12:00:00,20.16,20.17,20.15,20.16,88800.0,16.8262,16.8346,16.8179,16.8262,88800.0
2013-01-09 12:30:00,20.16,20.16,20.13,20.13,64800.0,16.8262,16.8262,16.8012,16.8012,64800.0
2013-01-09 13:00:00,20.13,20.16,20.13,20.16,224000.0,16.8012,16.8262,16.8012,16.8262,224000.0
2013-01-09 13:30:00,20.16,20.17,20.15,20.16,160400.0,16.8262,16.8346,16.8179,16.8262,160400.0
2013-01-09 14:00:00,20.16,20.18,20.15,20.16,131200.0,16.8262,16.8429,16.8179,16.8262,131200.0
2013-01-09 14:30:00,20.16,20.17,20.14,20.14,163600.0,16.8262,16.8346,16.8095,16.8095,163600.0
2013-01-09 15:00:00,20.14,20.16,20.13,20.16,143600.0,16.8095,16.8262,16.8012,16.8262,143600.0
2013-01-09 15:30:00,20.16,20.17,20.14,20.16,252000.0,16.8262,16.8346,16.8095,16.8262,252000.0
2013-01-10 09:30:00,20.25,20.25,20.09,20.15,235200.0,16.9013,16.9013,16.7678,16.8179,235200.0
2013-01-10 10:00:00,20.15,20.17,20.12,20.13,178400.0,16.8179,16.8346,16.7928,16.8012,178400.0
2013-01-10 10:30:00,20.12,20.12,20.07,20.09,260800.0,16.7928,16.7928,16.7511,16.7678,260800.0
2013-01-10 11:00:00,20.08,20.11,20.07,20.1,164400.0,16.7594,16.7845,16.7511,16.7761,164400.0
2013-01-10 11:30:00,20.1,20.11,20.08,20.1,182800.0,16.7761,16.7845,16.7594,16.7761,182800.0
2013-01-10 12:00:00,20.1,20.11,20.09,20.11,105200.0,16.7761,16.7845,16.7678,16.7845,105200.0
2013-01-10 12:30:00,20.11,20.13,20.1,20.13,254400.0,16.7845,16.8012,16.7761,16.8012,254400.0
2013-01-10 13:00:00,20.13,20.14,20.11,20.13,650400.0,16.8012,16.8095,16.7845,16.8012,650400.0
2013-01-10 13:30:00,20.13,20.14,20.11,20.12,524000.0,16.8012,16.8095,16.7845,16.7928,524000.0
2013-01-10 14:00:00,20.13,20.13,20.1,20.11,176400.0,16.8012,16.8012,16.7761,16.7845,176400.0
2013-01-10 14:30:00,20.11,20.17,20.11,20.16,332800.0,16.7845,16.8346,16.7845,16.8262,332800.0
2013-01-10 15:00:00,20.17,20.2,20.17,20.2,655600.0,16.8346,16.8596,16.8346,16.8596,655600.0
2013-01-10 15:30:00,20.2,20.21,20.17,20.19,628000.0,16.8596,16.8679,16.8346,16.8513,628000.0
2013-01-11 09:30:00,20.18,20.21,20.13,20.13,148400.0,16.8429,16.8679,16.8012,16.8012,148400.0
2013-01-11 10:00:00,20.13,20.14,20.11,20.11,93200.0,16.8012,16.8095,16.7845,16.7845,93200.0
2013-01-11 10:30:00,20.11,20.14,20.11,20.14,166400.0,16.7845,16.8095,16.7845,16.8095,166400.0
2013-01-11 11:00:00,20.14,20.15,20.1,20.1,298000.0,16.8095,16.8179,16.7761,16.7761,298000.0
2013-01-11 11:30:00,20.09,20.15,20.09,20.15,105600.0,16.7678,16.8179,16.7678,16.8179,105600.0
2013-01-11 12:00:00,20.14,20.15,20.14,20.14,112400.0,16.8095,16.8179,16.8095,16.8095,112400.0
2013-01-11 12:30:00,20.13,20.14,20.11,20.12,82000.0,16.8012,16.8095,16.7845,16.7928,82000.0
2013-01-11 13:00:00,20.13,20.13,20.11,20.13,78800.0,16.8012,16.8012,16.7845,16.8012,78800.0
2013-01-11 13:30:00,20.13,20.16,20.12,20.13,141200.0,16.8012,16.8262,16.7928,16.8012,141200.0
2013-01-11 14:00:00,20.13,20.16,20.13,20.16,143200.0,16.8012,16.8262,16.8012,16.8262,143200.0
2013-01-11 14:30:00,20.16,20.17,20.15,20.16,154800.0,16.8262,16.8346,16.8179,16.8262,154800.0
2013-01-11 15:00:00,20.16,20.19,20.14,20.18,300000.0,16.8262,16.8513,16.8095,16.8429,300000.0
2013-01-11 15:30:00,20.18,20.19,20.17,20.17,260400.0,16.8429,16.8513,16.8346,16.8346,260400.0
2013-01-14 09:30:00,20.12,20.22,20.12,20.14,296000.0,16.7928,16.8763,16.7928,16.8095,296000.0
2013-01-14 10:00:00,20.14,20.15,20.1,20.11,61600.0,16.8095,16.8179,16.7761,16.7845,61600.0
2013-01-14 10:30:00,20.12,20.19,20.11,20.17,389200.0,16.7928,16.8513,16.7845,16.8346,389200.0
2013-01-14 11:00:00,20.18,20.18,20.15,20.16,232000.0,16.8429,16.8429,16.8179,16.8262,232000.0
2013-01-14 11:30:00,20.16,20.17,20.14,20.17,83200.0,16.8262,16.8346,16.8095,16.8346,83200.0
2013-01-14 12:00:00,20.17,20.17,20.14,20.15,219200.0,16.8346,16.8346,16.8095,16.8179,219200.0
2013-01-14 12:30:00,20.15,20.17,20.14,20.16,186800.0,16.8179,16.8346,16.8095,16.8262,186800.0
2013-01-14 13:00:00,20.16,20.17,20.14,20.16,123600.0,16.8262,16.8346,16.8095,16.8262,123600.0
2013-01-14 13:30:00,20.16,20.16,20.13,20.14,64400.0,16.8262,16.8262,16.8012,16.8095,64400.0
2013-01-14 14:00:00,20.14,20.16,20.13,20.15,119600.0,16.8095,16.8262,16.8012,16.8179,119600.0
2013-01-14 14:30:00,20.15,20.16,20.11,20.13,152400.0,16.8179,16.8262,16.7845,16.8012,152400.0
2013-01-14 15:00:00,20.14,20.15,20.13,20.14,187200.0,16.8095,16.8179,16.8012,16.8095,187200.0
2013-01-14 15:30:00,20.14,20.16,20.11,20.16,271600.0,16.8095,16.8262,16.7845,16.8262,271600.0
2013-01-15 09:30:00,20.04,20.12,20.02,20.11,189600.0,16.7261,16.7928,16.7094,16.7845,189600.0
2013-01-15 10:00:00,20.12,20.13,20.11,20.11,92000.0,16.7928,16.8012,16.7845,16.7845,92000.0
2013-01-15 10:30:00,20.11,20.18,20.11,20.18,146400.0,16.7845,16.8429,16.7845,16.8429,146400.0
2013-01-15 11:00:00,20.17,20.18,20.17,20.17,62800.0,16.8346,16.8429,16.8346,16.8346,62800.0
2013-01-15 11:30:00,20.17,20.22,20.17,20.21,256400.0,16.8346,16.8763,16.8346,16.8679,256400.0
2013-01-15 12:00:00,20.21,20.24,20.21,20.24,136800.0,16.8679,16.893,16.8679,16.893,136800.0
2013-01-15 12:30:00,20.24,20.25,20.23,20.23,202400.0,16.893,16.9013,16.8846,16.8846,202400.0
2013-01-15 13:00:00,20.23,20.24,20.22,20.23,94400.0,16.8846,16.893,16.8763,16.8846,94400.0
2013-01-15 13:30:00,20.23,20.23,20.19,20.2,136800.0,16.8846,16.8846,16.8513,16.8596,136800.0
2013-01-15 14:00:00,20.2,20.21,20.16,20.17,131200.0,16.8596,16.8679,16.8262,16.8346,131200.0
2013-01-15 14:30:00,20.17,20.22,20.17,20.22,100000.0,16.8346,16.8763,16.8346,16.8763,100000.0
2013-01-15 15:00:00,20.22,20.27,20.22,20.25,248000.0,16.8763,16.918,16.8763,16.9013,248000.0
2013-01-15 15:30:00,20.25,20.28,20.24,20.25,312000.0,16.9013,16.9264,16.893,16.9013,312000.0
2013-01-16 09:30:00,20.21,20.24,20.16,20.22,266000.0,16.8679,16.893,16.8262,16.8763,266000.0
2013-01-16 10:00:00,20.22,20.22,20.17,20.2,120800.0,16.8763,16.8763,16.8346,16.8596,120800.0
2013-01-16 10:30:00,20.2,20.2,20.17,20.18,130400.0,16.8596,16.8596,16.8346,16.8429,130400.0
2013-01-16 11:00:00,20.17,20.23,20.17,20.22,176000.0,16.8346,16.8846,16.8346,16.8763,176000.0
2013-01-16 11:30:00,20.22,20.23,20.2,20.2,97200.0,16.8763,16.8846,16.8596,16.8596,97200.0
2013-01-16 12:00:00,20.2,20.21,20.2,20.21,51200.0,16.8596,16.8679,16.8596,16.8679,51200.0
2013-01-16 12:30:00,20.21,20.21,20.18,20.2,207600.0,16.8679,16.8679,16.8429,16.8596,207600.0
2013-01-16 13:00:00,20.2,20.21,20.19,20.21,57600.0,16.8596,16.8679,16.8513,16.8679,57600.0
2013-01-16 13:30:00,20.21,20.25,20.21,20.23,127200.0,16.8679,16.9013,16.8679,16.8846,127200.0
2013-01-16 14:00:00,20.23,20.24,20.22,20.24,90400.0,16.8846,16.893,16.8763,16.893,90400.0
2013-01-16 14:30:00,20.24,20.25,20.23,20.25,157200.0,16.893,16.9013,16.8846,16.9013,157200.0
2013-01-16 15:00:00,20.24,20.25,20.23,20.23,126800.0,16.893,16.9013,16.8846,16.8846,126800.0
2013-01-16 15:30:00,20.23,20.24,20.21,20.21,357200.0,16.8846,16.893,16.8679,16.8679,357200.0
2013-01-17 09:30:00,20.31,20.37,20.29,20.36,297200.0,16.9514,17.0015,16.9347,16.9931,297200.0
2013-01-17 10:00:00,20.36,20.38,20.34,20.36,178400.0,16.9931,17.0098,16.9764,16.9931,178400.0
2013-01-17 10:30:00,20.36,20.36,20.33,20.35,147200.0,16.9931,16.9931,16.9681,16.9848,147200.0
2013-01-17 11:00:00,20.35,20.4,20.35,20.4,271600.0,16.9848,17.0265,16.9848,17.0265,271600.0
2013-01-17 11:30:00,20.4,20.42,20.39,20.41,178800.0,17.0265,17.0432,17.0182,17.0349,178800.0
2013-01-17 12:00:00,20.41,20.43,20.4,20.43,153600.0,17.0349,17.0516,17.0265,17.0516,153600.0
2013-01-17 12:30:00,20.43,20.44,20.43,20.43,566800.0,17.0516,17.0599,17.0516,17.0516,566800.0
2013-01-17 13:00:00,20.43,20.44,20.42,20.43,137200.0,17.0516,17.0599,17.0432,17.0516,137200.0
2013-01-17 13:30:00,20.43,20.45,20.43,20.45,83200.0,17.0516,17.0683,17.0516,17.0683,83200.0
2013-01-17 14:00:00,20.45,20.46,20.45,20.46,245200.0,17.0683,17.0766,17.0683,17.0766,245200.0
2013-01-17 14:30:00,20.46,20.47,20.44,20.45,286800.0,17.0766,17.0849,17.0599,17.0683,286800.0
2013-01-17 15:00:00,20.44,20.45,20.43,20.44,141200.0,17.0599,17.0683,17.0516,17.0599,141200.0
2013-01-17 15:30:00,20.44,20.46,20.43,20.43,182000.0,17.0599,17.0766,17.0516,17.0516,182000.0
2013-01-18 09:30:00,20.43,20.44,20.4,20.42,423600.0,17.0516,17.0599,17.0265,17.0432,423600.0
2013-01-18 10:00:00,20.42,20.45,20.41,20.42,110800.0,17.0432,17.0683,17.0349,17.0432,110800.0
2013-01-18 10:30:00,20.42,20.43,20.41,20.41,110000.0,17.0432,17.0516,17.0349,17.0349,110000.0
2013-01-18 11:00:00,20.41,20.42,20.39,20.41,97600.0,17.0349,17.0432,17.0182,17.0349,97600.0
2013-01-18 11:30:00,20.41,20.43,20.4,20.42,182000.0,17.0349,17.0516,17.0265,17.0432,182000.0
2013-01-18 12:00:00,20.42,20.43,20.42,20.43,96000.0,17.0432,17.0516,17.0432,17.0516,96000.0
2013-01-18 12:30:00,20.43,20.46,20.43,20.45,149200.0,17.0516,17.0766,17.0516,17.0683,149200.0
2013-01-18 13:00:00,20.45,20.47,20.45,20.46,241200.0,17.0683,17.0849,17.0683,17.0766,241200.0
2013-01-18 13:30:00,20.46,20.47,20.45,20.46,115200.0,17.0766,17.0849,17.0683,17.0766,115200.0
2013-01-18 14:00:00,20.46,20.48,20.46,20.48,118800.0,17.0766,17.0933,17.0766,17.0933,118800.0
2013-01-18 14:30:00,20.48,20.5,20.47,20.49,163200.0,17.0933,17.11,17.0849,17.1016,163200.0
2013-01-18 15:00:00,20.49,20.49,20.48,20.49,196400.0,17.1016,17.1016,17.0933,17.1016,196400.0
2013-01-18 15:30:00,20.49,20.52,20.49,20.51,224000.0,17.1016,17.1267,17.1016,17.1183,224000.0
2013-01-22 09:30:00,20.52,20.55,20.51,20.51,258400.0,17.1267,17.1517,17.1183,17.1183,258400.0
2013-01-22 10:00:00,20.5,20.52,20.48,20.48,252400.0,17.11,17.1267,17.0933,17.0933,252400.0
2013-01-22 10:30:00,20.49,20.54,20.48,20.54,176400.0,17.1016,17.1434,17.0933,17.1434,176400.0
2013-01-22 11:00:00,20.54,20.57,20.53,20.56,255200.0,17.1434,17.1684,17.135,17.1601,255200.0
2013-01-22 11:30:00,20.56,20.61,20.56,20.59,474000.0,17.1601,17.2018,17.1601,17.1851,474000.0
2013-01-22 12:00:00,20.59,20.61,20.59,20.61,207600.0,17.1851,17.2018,17.1851,17.2018,207600.0
2013-01-22 12:30:00,20.61,20.63,20.6,20.61,326800.0,17.2018,17.2185,17.1934,17.2018,326800.0
2013-01-22 13:00:00,20.6,20.63,20.6,20.62,179600.0,17.1934,17.2185,17.1934,17.2101,179600.0
2013-01-22 13:30:00,20.62,20.64,20.61,20.63,212000.0,17.2101,17.2268,17.2018,17.2185,212000.0
2013-01-22 14:00:00,20.63,20.64,20.62,20.63,136800.0,17.2185,17.2268,17.2101,17.2185,136800.0
2013-01-22 14:30:00,20.64,20.65,20.63,20.64,120800.0,17.2268,17.2352,17.2185,17.2268,120800.0
2013-01-22 15:00:00,20.64,20.64,20.61,20.63,110800.0,17.2268,17.2268,17.2018,17.2185,110800.0
2013-01-22 15:30:00,20.63,20.67,20.63,20.67,837200.0,17.2185,17.2519,17.2185,17.2519,837200.0
2013-01-23 09:30:00,20.66,20.67,20.62,20.65,148800.0,17.2435,17.2519,17.2101,17.2352,148800.0
2013-01-23 10:00:00,20.65,20.66,20.62,20.63,541200.0,17.2352,17.2435,17.2101,17.2185,541200.0
2013-01-23 10:30:00,20.62,20.62,20.6,20.61,346400.0,17.2101,17.2101,17.1934,17.2018,346400.0
2013-01-23 11:00:00,20.62,20.65,20.61,20.62,338400.0,17.2101,17.2352,17.2018,17.2101,338400.0
2013-01-23 11:30:00,20.62,20.63,20.61,20.62,752400.0,17.2101,17.2185,17.2018,17.2101,752400.0
2013-01-23 12:00:00,20.62,20.63,20.6,20.6,222000.0,17.2101,17.2185,17.1934,17.1934,222000.0
2013-01-23 12:30:00,20.6,20.62,20.6,20.62,236400.0,17.1934,17.2101,17.1934,17.2101,236400.0
2013-01-23 13:00:00,20.62,20.63,20.61,20.61,382000.0,17.2101,17.2185,17.2018,17.2018,382000.0
2013-01-23 13:30:00,20.61,20.63,20.6,20.62,154400.0,17.2018,17.2185,17.1934,17.2101,154400.0
2013-01-23 14:00:00,20.62,20.63,20.61,20.62,146400.0,17.2101,17.2185,17.2018,17.2101,146400.0
2013-01-23 14:30:00,20.62,20.63,20.61,20.63,231600.0,17.2101,17.2185,17.2018,17.2185,231600.0
2013-01-23 15:00:00,20.62,20.63,20.6,20.6,234800.0,17.2101,17.2185,17.1934,17.1934,234800.0
2013-01-23 15:30:00,20.6,20.6,20.58,20.6,484400.0,17.1934,17.1934,17.1768,17.1934,484400.0
2013-01-24 09:30:00,20.63,20.76,20.62,20.75,341200.0,17.2185,17.327,17.2101,17.3186,341200.0
2013-01-24 10:00:00,20.75,20.78,20.73,20.77,466800.0,17.3186,17.3437,17.302,17.3353,466800.0
2013-01-24 10:30:00,20.77,20.78,20.75,20.76,351200.0,17.3353,17.3437,17.3186,17.327,351200.0
2013-01-24 11:00:00,20.76,20.83,20.76,20.82,550400.0,17.327,17.3854,17.327,17.3771,550400.0
2013-01-24 11:30:00,20.83,20.83,20.8,20.81,342000.0,17.3854,17.3854,17.3604,17.3687,342000.0
2013-01-24 12:00:00,20.81,20.81,20.78,20.78,254000.0,17.3687,17.3687,17.3437,17.3437,254000.0
2013-01-24 12:30:00,20.78,20.78,20.69,20.7,251200.0,17.3437,17.3437,17.2686,17.2769,251200.0
2013-01-24 13:00:00,20.69,20.76,20.69,20.75,126000.0,17.2686,17.327,17.2686,17.3186,126000.0
2013-01-24 13:30:00,20.75,20.75,20.66,20.68,279600.0,17.3186,17.3186,17.2435,17.2602,279600.0
2013-01-24 14:00:00,20.68,20.71,20.67,20.7,160400.0,17.2602,17.2853,17.2519,17.2769,160400.0
2013-01-24 14:30:00,20.7,20.74,20.7,20.72,177600.0,17.2769,17.3103,17.2769,17.2936,177600.0
2013-01-24 15:00:00,20.72,20.76,20.71,20.75,256800.0,17.2936,17.327,17.2853,17.3186,256800.0
2013-01-24 15:30:00,20.76,20.79,20.72,20.74,570800.0,17.327,17.352,17.2936,17.3103,570800.0
2013-01-25 09:30:00,20.84,20.85,20.79,20.82,236000.0,17.3938,17.4021,17.352,17.3771,236000.0
2013-01-25 10:00:00,20.82,20.82,20.73,20.73,266800.0,17.3771,17.3771,17.302,17.302,266800.0
2013-01-25 10:30:00,20.74,20.77,20.74,20.77,98400.0,17.3103,17.3353,17.3103,17.3353,98400.0
2013-01-25 11:00:00,20.77,20.82,20.76,20.82,305200.0,17.3353,17.3771,17.327,17.3771,305200.0
2013-01-25 11:30:00,20.82,20.85,20.8,20.81,173600.0,17.3771,17.4021,17.3604,17.3687,173600.0
2013-01-25 12:00:00,20.81,20.86,20.81,20.84,222400.0,17.3687,17.4105,17.3687,17.3938,222400.0
2013-01-25 12:30:00,20.84,20.85,20.83,20.83,189600.0,17.3938,17.4021,17.3854,17.3854,189600.0
2013-01-25 13:00:00,20.83,20.85,20.82,20.83,170400.0,17.3854,17.4021,17.3771,17.3854,170400.0
2013-01-25 13:30:00,20.83,20.86,20.82,20.85,236800.0,17.3854,17.4105,17.3771,17.4021,236800.0
2013-01-25 14:00:00,20.85,20.87,20.85,20.86,131200.0,17.4021,17.4188,17.4021,17.4105,131200.0
2013-01-25 14:30:00,20.87,20.87,20.84,20.84,142800.0,17.4188,17.4188,17.3938,17.3938,142800.0
2013-01-25 15:00:00,20.84,20.85,20.81,20.84,228800.0,17.3938,17.4021,17.3687,17.3938,228800.0
2013-01-25 15:30:00,20.84,20.86,20.79,20.86,336800.0,17.3938,17.4105,17.352,17.4105,336800.0
2013-01-28 09:30:00,20.9,20.9,20.83,20.83,199200.0,17.4438,17.4438,17.3854,17.3854,199200.0
2013-01-28 10:00:00,20.83,20.84,20.73,20.78,206000.0,17.3854,17.3938,17.302,17.3437,206000.0
2013-01-28 10:30:00,20.77,20.78,20.74,20.76,498000.0,17.3353,17.3437,17.3103,17.327,498000.0
2013-01-28 11:00:00,20.76,20.81,20.76,20.81,237200.0,17.327,17.3687,17.327,17.3687,237200.0
2013-01-28 11:30:00,20.81,20.85,20.81,20.84,203200.0,17.3687,17.4021,17.3687,17.3938,203200.0
2013-01-28 12:00:00,20.84,20.87,20.83,20.86,217200.0,17.3938,17.4188,17.3854,17.4105,217200.0
2013-01-28 12:30:00,20.86,20.87,20.85,20.85,201200.0,17.4105,17.4188,17.4021,17.4021,201200.0
2013-01-28 13:00:00,20.85,20.85,20.81,20.82,363600.0,17.4021,17.4021,17.3687,17.3771,363600.0
2013-01-28 13:30:00,20.82,20.85,20.82,20.85,116000.0,17.3771,17.4021,17.3771,17.4021,116000.0
2013-01-28 14:00:00,20.84,20.87,20.84,20.86,162000.0,17.3938,17.4188,17.3938,17.4105,162000.0
2013-01-28 14:30:00,20.86,20.88,20.84,20.87,140800.0,17.4105,17.4271,17.3938,17.4188,140800.0
2013-01-28 15:00:00,20.87,20.97,20.82,20.83,3308000.0,17.4188,17.5023,17.3771,17.3854,3308000.0
2013-01-28 15:30:00,20.82,20.85,20.82,20.84,292800.0,17.3771,17.4021,17.3771,17.3938,292800.0
2013-01-29 09:30:00,20.81,20.84,20.78,20.81,616400.0,17.3687,17.3938,17.3437,17.3687,616400.0
2013-01-29 10:00:00,20.81,20.83,20.76,20.81,346000.0,17.3687,17.3854,17.327,17.3687,346000.0
2013-01-29 10:30:00,20.81,20.84,20.78,20.84,259600.0,17.3687,17.3938,17.3437,17.3938,259600.0
2013-01-29 11:00:00,20.84,20.86,20.82,20.85,205200.0,17.3938,17.4105,17.3771,17.4021,205200.0
2013-01-29 11:30:00,20.85,20.86,20.81,20.83,251600.0,17.4021,17.4105,17.3687,17.3854,251600.0
2013-01-29 12:00:00,20.82,20.82,20.8,20.8,281200.0,17.3771,17.3771,17.3604,17.3604,281200.0
2013-01-29 12:30:00,20.8,20.84,20.8,20.84,334800.0,17.3604,17.3938,17.3604,17.3938,334800.0
2013-01-29 13:00:00,20.84,20.84,20.81,20.81,170800.0,17.3938,17.3938,17.3687,17.3687,170800.0
2013-01-29 13:30:00,20.81,20.84,20.8,20.82,247200.0,17.3687,17.3938,17.3604,17.3771,247200.0
2013-01-29 14:00:00,20.82,20.83,20.79,20.79,251600.0,17.3771,17.3854,17.352,17.352,251600.0
2013-01-29 14:30:00,20.79,20.8,20.77,20.77,226800.0,17.352,17.3604,17.3353,17.3353,226800.0
2013-01-29 15:00:00,20.78,20.8,20.77,20.79,243200.0,17.3437,17.3604,17.3353,17.352,243200.0
2013-01-29 15:30:00,20.79,20.86,20.78,20.85,724000.0,17.352,17.4105,17.3437,17.4021,724000.0
2013-01-30 09:30:00,20.83,20.83,20.74,20.74,206400.0,17.3854,17.3854,17.3103,17.3103,206400.0
2013-01-30 10:00:00,20.74,20.74,20.66,20.68,170800.0,17.3103,17.3103,17.2435,17.2602,170800.0
2013-01-30 10:30:00,20.68,20.71,20.66,20.7,145200.0,17.2602,17.2853,17.2435,17.2769,145200.0
2013-01-30 11:00:00,20.7,20.73,20.7,20.71,155200.0,17.2769,17.302,17.2769,17.2853,155200.0
2013-01-30 11:30:00,20.71,20.77,20.71,20.73,215200.0,17.2853,17.3353,17.2853,17.302,215200.0
2013-01-30 12:00:00,20.73,20.74,20.71,20.72,135200.0,17.302,17.3103,17.2853,17.2936,135200.0
2013-01-30 12:30:00,20.72,20.73,20.7,20.73,129200.0,17.2936,17.302,17.2769,17.302,129200.0
2013-01-30 13:00:00,20.72,20.74,20.69,20.73,205600.0,17.2936,17.3103,17.2686,17.302,205600.0
2013-01-30 13:30:00,20.73,20.73,20.7,20.7,178000.0,17.302,17.302,17.2769,17.2769,178000.0
2013-01-30 14:00:00,20.71,20.71,20.65,20.67,203600.0,17.2853,17.2853,17.2352,17.2519,203600.0
2013-01-30 14:30:00,20.67,20.68,20.61,20.63,270000.0,17.2519,17.2602,17.2018,17.2185,270000.0
2013-01-30 15:00:00,20.62,20.64,20.58,20.58,384000.0,17.2101,17.2268,17.1768,17.1768,384000.0
2013-01-30 15:30:00,20.58,20.61,20.52,20.6,536400.0,17.1768,17.2018,17.1267,17.1934,536400.0
2013-01-31 09:30:00,20.56,20.66,20.54,20.63,183600.0,17.1601,17.2435,17.1434,17.2185,183600.0
2013-01-31 10:00:00,20.62,20.63,20.59,20.62,270400.0,17.2101,17.2185,17.1851,17.2101,270400.0
2013-01-31 10:30:00,20.61,20.68,20.61,20.66,503200.0,17.2018,17.2602,17.2018,17.2435,503200.0
2013-01-31 11:00:00,20.66,20.66,20.61,20.63,580800.0,17.2435,17.2435,17.2018,17.2185,580800.0
2013-01-31 11:30:00,20.62,20.62,20.6,20.61,436800.0,17.2101,17.2101,17.1934,17.2018,436800.0
2013-01-31 12:00:00,20.61,20.65,20.61,20.64,264800.0,17.2018,17.2352,17.2018,17.2268,264800.0
2013-01-31 12:30:00,20.64,20.71,20.64,20.69,142800.0,17.2268,17.2853,17.2268,17.2686,142800.0
2013-01-31 13:00:00,20.7,20.7,20.68,20.68,243200.0,17.2769,17.2769,17.2602,17.2602,243200.0
2013-01-31 13:30:00,20.68,20.71,20.68,20.69,228400.0,17.2602,17.2853,17.2602,17.2686,228400.0
2013-01-31 14:00:00,20.69,20.69,20.67,20.68,236400.0,17.2686,17.2686,17.2519,17.2602,236400.0
2013-01-31 14:30:00,20.68,20.69,20.68,20.68,214400.0,17.2602,17.2686,17.2602,17.2602,214400.0
2013-01-31 15:00:00,20.67,20.67,20.62,20.65,643600.0,17.2519,17.2519,17.2101,17.2352,643600.0
2013-01-31 15:30:00,20.64,20.7,20.64,20.67,869200.0,17.2268,17.2769,17.2268,17.2519,869200.0
2013-02-01 09:30:00,20.82,20.82,20.76,20.78,306800.0,17.3771,17.3771,17.327,17.3437,306800.0
2013-02-01 10:00:00,20.79,20.87,20.78,20.79,392000.0,17.352,17.4188,17.3437,17.352,392000.0
2013-02-01 10:30:00,20.78,20.85,20.78,20.85,170400.0,17.3437,17.4021,17.3437,17.4021,170400.0
2013-02-01 11:00:00,20.85,20.86,20.84,20.84,108400.0,17.4021,17.4105,17.3938,17.3938,108400.0
2013-02-01 11:30:00,20.84,20.91,20.84,20.9,152400.0,17.3938,17.4522,17.3938,17.4438,152400.0
2013-02-01 12:00:00,20.91,20.94,20.9,20.94,185200.0,17.4522,17.4772,17.4438,17.4772,185200.0
2013-02-01 12:30:00,20.94,20.96,20.93,20.94,158000.0,17.4772,17.4939,17.4689,17.4772,158000.0
2013-02-01 13:00:00,20.94,20.94,20.92,20.92,133200.0,17.4772,17.4772,17.4605,17.4605,133200.0
2013-02-01 13:30:00,20.93,20.95,20.92,20.94,250000.0,17.4689,17.4856,17.4605,17.4772,250000.0
2013-02-01 14:00:00,20.94,20.95,20.93,20.93,394400.0,17.4772,17.4856,17.4689,17.4689,394400.0
2013-02-01 14:30:00,20.93,20.94,20.91,20.92,104000.0,17.4689,17.4772,17.4522,17.4605,104000.0
2013-02-01 15:00:00,20.92,20.92,20.9,20.91,289200.0,17.4605,17.4605,17.4438,17.4522,289200.0
2013-02-01 15:30:00,20.91,20.96,20.89,20.89,370400.0,17.4522,17.4939,17.4355,17.4355,370400.0
2013-02-04 09:30:00,20.78,20.84,20.71,20.82,304000.0,17.3437,17.3938,17.2853,17.3771,304000.0
2013-02-04 10:00:00,20.82,20.83,20.77,20.77,176000.0,17.3771,17.3854,17.3353,17.3353,176000.0
2013-02-04 10:30:00,20.77,20.77,20.71,20.71,125200.0,17.3353,17.3353,17.2853,17.2853,125200.0
2013-02-04 11:00:00,20.72,20.73,20.7,20.7,172800.0,17.2936,17.302,17.2769,17.2769,172800.0
2013-02-04 11:30:00,20.69,20.7,20.66,20.67,392400.0,17.2686,17.2769,17.2435,17.2519,392400.0
2013-02-04 12:00:00,20.67,20.68,20.62,20.68,422400.0,17.2519,17.2602,17.2101,17.2602,422400.0
2013-02-04 12:30:00,20.67,20.7,20.67,20.69,116400.0,17.2519,17.2769,17.2519,17.2686,116400.0
2013-02-04 13:00:00,20.68,20.71,20.68,20.7,134400.0,17.2602,17.2853,17.2602,17.2769,134400.0
2013-02-04 13:30:00,20.69,20.69,20.66,20.68,131600.0,17.2686,17.2686,17.2435,17.2602,131600.0
2013-02-04 14:00:00,20.68,20.69,20.66,20.69,180000.0,17.2602,17.2686,17.2435,17.2686,180000.0
2013-02-04 14:30:00,20.69,20.71,20.67,20.71,392000.0,17.2686,17.2853,17.2519,17.2853,392000.0
2013-02-04 15:00:00,20.71,20.72,20.67,20.69,347200.0,17.2853,17.2936,17.2519,17.2686,347200.0
2013-02-04 15:30:00,20.69,20.69,20.61,20.65,496800.0,17.2686,17.2686,17.2018,17.2352,496800.0
2013-02-05 09:30:00,20.76,20.8,20.72,20.78,481600.0,17.327,17.3604,17.2936,17.3437,481600.0
2013-02-05 10:00:00,20.79,20.84,20.77,20.82,220800.0,17.352,17.3938,17.3353,17.3771,220800.0
2013-02-05 10:30:00,20.82,20.86,20.81,20.84,274400.0,17.3771,17.4105,17.3687,17.3938,274400.0
2013-02-05 11:00:00,20.84,20.85,20.8,20.82,148800.0,17.3938,17.4021,17.3604,17.3771,148800.0
2013-02-05 11:30:00,20.81,20.83,20.8,20.81,124000.0,17.3687,17.3854,17.3604,17.3687,124000.0
2013-02-05 12:00:00,20.81,20.82,20.8,20.8,100800.0,17.3687,17.3771,17.3604,17.3604,100800.0
2013-02-05 12:30:00,20.8,20.83,20.8,20.83,80800.0,17.3604,17.3854,17.3604,17.3854,80800.0
2013-02-05 13:00:00,20.83,20.84,20.81,20.84,74400.0,17.3854,17.3938,17.3687,17.3938,74400.0
2013-02-05 13:30:00,20.84,20.85,20.82,20.82,116800.0,17.3938,17.4021,17.3771,17.3771,116800.0
2013-02-05 14:00:00,20.82,20.86,20.82,20.84,204400.0,17.3771,17.4105,17.3771,17.3938,204400.0
2013-02-05 14:30:00,20.84,20.86,20.84,20.85,189600.0,17.3938,17.4105,17.3938,17.4021,189600.0
2013-02-05 15:00:00,20.85,20.89,20.84,20.86,214400.0,17.4021,17.4355,17.3938,17.4105,214400.0
2013-02-05 15:30:00,20.87,20.88,20.83,20.83,247600.0,17.4188,17.4271,17.3854,17.3854,247600.0
2013-02-06 09:30:00,20.73,20.8,20.71,20.8,243600.0,17.302,17.3604,17.2853,17.3604,243600.0
2013-02-06 10:00:00,20.79,20.81,20.76,20.8,110400.0,17.352,17.3687,17.327,17.3604,110400.0
2013-02-06 10:30:00,20.8,20.81,20.77,20.79,182000.0,17.3604,17.3687,17.3353,17.352,182000.0
2013-02-06 11:00:00,20.79,20.86,20.79,20.85,140400.0,17.352,17.4105,17.352,17.4021,140400.0
2013-02-06 11:30:00,20.85,20.87,20.84,20.87,108800.0,17.4021,17.4188,17.3938,17.4188,108800.0
2013-02-06 12:00:00,20.87,20.9,20.85,20.86,179600.0,17.4188,17.4438,17.4021,17.4105,179600.0
2013-02-06 12:30:00,20.86,20.89,20.83,20.83,69600.0,17.4105,17.4355,17.3854,17.3854,69600.0
2013-02-06 13:00:00,20.83,20.83,20.78,20.79,172000.0,17.3854,17.3854,17.3437,17.352,172000.0
2013-02-06 13:30:00,20.78,20.81,20.77,20.8,110000.0,17.3437,17.3687,17.3353,17.3604,110000.0
2013-02-06 14:00:00,20.8,20.83,20.8,20.82,85600.0,17.3604,17.3854,17.3604,17.3771,85600.0
2013-02-06 14:30:00,20.83,20.86,20.82,20.86,125600.0,17.3854,17.4105,17.3771,17.4105,125600.0
2013-02-06 15:00:00,20.86,20.89,20.84,20.89,261200.0,17.4105,17.4355,17.3938,17.4355,261200.0
2013-02-06 15:30:00,20.89,20.93,20.88,20.93,387600.0,17.4355,17.4689,17.4271,17.4689,387600.0
2013-02-07 09:30:00,20.9,20.95,20.88,20.91,406800.0,17.4438,17.4856,17.4271,17.4522,406800.0
2013-02-07 10:00:00,20.9,20.91,20.77,20.79,415600.0,17.4438,17.4522,17.3353,17.352,415600.0
2013-02-07 10:30:00,20.79,20.81,20.75,20.79,284000.0,17.352,17.3687,17.3186,17.352,284000.0
2013-02-07 11:00:00,20.79,20.81,20.77,20.79,168800.0,17.352,17.3687,17.3353,17.352,168800.0
2013-02-07 11:30:00,20.79,20.79,20.75,20.77,223200.0,17.352,17.352,17.3186,17.3353,223200.0
2013-02-07 12:00:00,20.77,20.84,20.77,20.84,121200.0,17.3353,17.3938,17.3353,17.3938,121200.0
2013-02-07 12:30:00,20.84,20.88,20.84,20.85,166400.0,17.3938,17.4271,17.3938,17.4021,166400.0
2013-02-07 13:00:00,20.83,20.86,20.81,20.86,111600.0,17.3854,17.4105,17.3687,17.4105,111600.0
2013-02-07 13:30:00,20.85,20.89,20.83,20.89,162400.0,17.4021,17.4355,17.3854,17.4355,162400.0
2013-02-07 14:00:00,20.9,20.91,20.86,20.89,138800.0,17.4438,17.4522,17.4105,17.4355,138800.0
2013-02-07 14:30:00,20.89,20.9,20.85,20.9,209600.0,17.4355,17.4438,17.4021,17.4438,209600.0
2013-02-07 15:00:00,20.9,20.9,20.86,20.88,290000.0,17.4438,17.4438,17.4105,17.4271,290000.0
2013-02-07 15:30:00,20.88,20.9,20.86,20.89,535200.0,17.4271,17.4438,17.4105,17.4355,535200.0
2013-02-08 09:30:00,20.92,21.01,20.91,20.99,559200.0,17.4605,17.5356,17.4522,17.519,559200.0
2013-02-08 10:00:00,21.0,21.0,20.97,20.97,436800.0,17.5273,17.5273,17.5023,17.5023,436800.0
2013-02-08 10:30:00,20.98,21.0,20.97,20.98,395200.0,17.5106,17.5273,17.5023,17.5106,395200.0
2013-02-08 11:00:00,20.98,20.99,20.97,20.97,331200.0,17.5106,17.519,17.5023,17.5023,331200.0
2013-02-08 11:30:00,20.97,21.05,20.95,21.05,252400.0,17.5023,17.569,17.4856,17.569,252400.0
2013-02-08 12:00:00,21.05,21.06,21.02,21.03,174000.0,17.569,17.5774,17.544,17.5523,174000.0
2013-02-08 12:30:00,21.03,21.04,21.01,21.03,185600.0,17.5523,17.5607,17.5356,17.5523,185600.0
2013-02-08 13:00:00,21.03,21.05,21.01,21.01,311600.0,17.5523,17.569,17.5356,17.5356,311600.0
2013-02-08 13:30:00,21.02,21.03,21.01,21.03,110400.0,17.544,17.5523,17.5356,17.5523,110400.0
2013-02-08 14:00:00,21.02,21.03,21.0,21.01,176400.0,17.544,17.5523,17.5273,17.5356,176400.0
2013-02-08 14:30:00,21.01,21.02,21.0,21.0,180400.0,17.5356,17.544,17.5273,17.5273,180400.0
2013-02-08 15:00:00,21.0,21.02,21.0,21.01,344400.0,17.5273,17.544,17.5273,17.5356,344400.0
2013-02-08 15:30:00,21.01,21.03,20.99,21.02,825600.0,17.5356,17.5523,17.519,17.544,825600.0
2013-02-11 09:30:00,21.03,21.03,20.95,20.96,398800.0,17.5523,17.5523,17.4856,17.4939,398800.0
2013-02-11 10:00:00,20.96,20.97,20.9,20.92,309600.0,17.4939,17.5023,17.4438,17.4605,309600.0
2013-02-11 10:30:00,20.92,20.95,20.91,20.95,164800.0,17.4605,17.4856,17.4522,17.4856,164800.0
2013-02-11 11:00:00,20.96,20.99,20.95,20.96,149200.0,17.4939,17.519,17.4856,17.4939,149200.0
2013-02-11 11:30:00,20.96,20.97,20.96,20.96,65200.0,17.4939,17.5023,17.4939,17.4939,65200.0
2013-02-11 12:00:00,20.96,20.96,20.93,20.95,130800.0,17.4939,17.4939,17.4689,17.4856,130800.0
2013-02-11 12:30:00,20.95,20.96,20.94,20.96,174000.0,17.4856,17.4939,17.4772,17.4939,174000.0
2013-02-11 13:00:00,20.96,20.98,20.96,20.97,181600.0,17.4939,17.5106,17.4939,17.5023,181600.0
2013-02-11 13:30:00,20.97,20.97,20.96,20.97,161600.0,17.5023,17.5023,17.4939,17.5023,161600.0
2013-02-11 14:00:00,20.97,20.97,20.96,20.96,153200.0,17.5023,17.5023,17.4939,17.4939,153200.0
2013-02-11 14:30:00,20.96,20.97,20.94,20.95,87600.0,17.4939,17.5023,17.4772,17.4856,87600.0
2013-02-11 15:00:00,20.95,20.99,20.95,20.96,130800.0,17.4856,17.519,17.4856,17.4939,130800.0
2013-02-11 15:30:00,20.97,21.0,20.97,21.0,672400.0,17.5023,17.5273,17.5023,17.5273,672400.0
2013-02-12 09:30:00,21.01,21.05,20.99,21.04,142400.0,17.5356,17.569,17.519,17.5607,142400.0
2013-02-12 10:00:00,21.04,21.09,21.04,21.08,110800.0,17.5607,17.6024,17.5607,17.5941,110800.0
2013-02-12 10:30:00,21.07,21.08,21.04,21.08,316400.0,17.5857,17.5941,17.5607,17.5941,316400.0
2013-02-12 11:00:00,21.08,21.09,21.06,21.08,82400.0,17.5941,17.6024,17.5774,17.5941,82400.0
2013-02-12 11:30:00,21.08,21.09,21.07,21.07,78400.0,17.5941,17.6024,17.5857,17.5857,78400.0
2013-02-12 12:00:00,21.08,21.08,21.06,21.08,79600.0,17.5941,17.5941,17.5774,17.5941,79600.0
2013-02-12 12:30:00,21.08,21.11,21.08,21.11,109600.0,17.5941,17.6191,17.5941,17.6191,109600.0
2013-02-12 13:00:00,21.11,21.12,21.1,21.12,90000.0,17.6191,17.6275,17.6108,17.6275,90000.0
2013-02-12 13:30:00,21.12,21.13,21.1,21.11,108000.0,17.6275,17.6358,17.6108,17.6191,108000.0
2013-02-12 14:00:00,21.1,21.11,21.08,21.08,90800.0,17.6108,17.6191,17.5941,17.5941,90800.0
2013-02-12 14:30:00,21.09,21.11,21.09,21.1,92800.0,17.6024,17.6191,17.6024,17.6108,92800.0
2013-02-12 15:00:00,21.1,21.11,21.08,21.09,97200.0,17.6108,17.6191,17.5941,17.6024,97200.0
2013-02-12 15:30:00,21.09,21.1,21.07,21.08,298400.0,17.6024,17.6108,17.5857,17.5941,298400.0
2013-02-13 09:30:00,21.12,21.13,21.06,21.11,160000.0,17.6275,17.6358,17.5774,17.6191,160000.0
2013-02-13 10:00:00,21.12,21.17,21.11,21.16,66400.0,17.6275,17.6692,17.6191,17.6608,66400.0
2013-02-13 10:30:00,21.16,21.18,21.15,21.15,118400.0,17.6608,17.6775,17.6525,17.6525,118400.0
2013-02-13 11:00:00,21.15,21.16,21.08,21.09,96800.0,17.6525,17.6608,17.5941,17.6024,96800.0
2013-02-13 11:30:00,21.09,21.1,21.06,21.08,186000.0,17.6024,17.6108,17.5774,17.5941,186000.0
2013-02-13 12:00:00,21.09,21.11,21.09,21.1,119200.0,17.6024,17.6191,17.6024,17.6108,119200.0
2013-02-13 12:30:00,21.1,21.12,21.1,21.11,136000.0,17.6108,17.6275,17.6108,17.6191,136000.0
2013-02-13 13:00:00,21.1,21.13,21.1,21.12,96800.0,17.6108,17.6358,17.6108,17.6275,96800.0
2013-02-13 13:30:00,21.12,21.12,21.11,21.11,103200.0,17.6275,17.6275,17.6191,17.6191,103200.0
2013-02-13 14:00:00,21.11,21.12,21.08,21.09,126000.0,17.6191,17.6275,17.5941,17.6024,126000.0
2013-02-13 14:30:00,21.09,21.09,21.05,21.06,144400.0,17.6024,17.6024,17.569,17.5774,144400.0
2013-02-13 15:00:00,21.06,21.11,21.06,21.09,156800.0,17.5774,17.6191,17.5774,17.6024,156800.0
2013-02-13 15:30:00,21.09,21.16,21.08,21.16,442000.0,17.6024,17.6608,17.5941,17.6608,442000.0
2013-02-14 09:30:00,21.13,21.19,21.1,21.16,360800.0,17.6358,17.6859,17.6108,17.6608,360800.0
2013-02-14 10:00:00,21.17,21.19,21.16,21.18,68400.0,17.6692,17.6859,17.6608,17.6775,68400.0
2013-02-14 10:30:00,21.18,21.23,21.18,21.22,68800.0,17.6775,17.7193,17.6775,17.7109,68800.0
2013-02-14 11:00:00,21.22,21.23,21.2,21.21,64400.0,17.7109,17.7193,17.6942,17.7026,64400.0
2013-02-14 11:30:00,21.21,21.22,21.19,21.22,111600.0,17.7026,17.7109,17.6859,17.7109,111600.0
2013-02-14 12:00:00,21.22,21.24,21.22,21.24,82800.0,17.7109,17.7276,17.7109,17.7276,82800.0
2013-02-14 12:30:00,21.23,21.25,21.22,21.24,138000.0,17.7193,17.736,17.7109,17.7276,138000.0
2013-02-14 13:00:00,21.24,21.25,21.22,21.22,94000.0,17.7276,17.736,17.7109,17.7109,94000.0
2013-02-14 13:30:00,21.23,21.25,21.22,21.23,83600.0,17.7193,17.736,17.7109,17.7193,83600.0
2013-02-14 14:00:00,21.23,21.25,21.23,21.24,72800.0,17.7193,17.736,17.7193,17.7276,72800.0
2013-02-14 14:30:00,21.23,21.25,21.23,21.24,60400.0,17.7193,17.736,17.7193,17.7276,60400.0
2013-02-14 15:00:00,21.24,21.27,21.24,21.25,102800.0,17.7276,17.7527,17.7276,17.736,102800.0
2013-02-14 15:30:00,21.25,21.26,21.22,21.23,340400.0,17.736,17.7443,17.7109,17.7193,340400.0
2013-02-15 09:30:00,21.22,21.25,21.21,21.25,122800.0,17.7109,17.736,17.7026,17.736,122800.0
2013-02-15 10:00:00,21.25,21.27,21.24,21.25,47200.0,17.736,17.7527,17.7276,17.736,47200.0
2013-02-15 10:30:00,21.24,21.28,21.22,21.27,68400.0,17.7276,17.761,17.7109,17.7527,68400.0
2013-02-15 11:00:00,21.27,21.28,21.24,21.25,70800.0,17.7527,17.761,17.7276,17.736,70800.0
2013-02-15 11:30:00,21.25,21.25,21.22,21.24,77200.0,17.736,17.736,17.7109,17.7276,77200.0
2013-02-15 12:00:00,21.24,21.25,21.19,21.21,135600.0,17.7276,17.736,17.6859,17.7026,135600.0
2013-02-15 12:30:00,21.21,21.23,21.21,21.23,39600.0,17.7026,17.7193,17.7026,17.7193,39600.0
2013-02-15 13:00:00,21.23,21.26,21.23,21.25,54000.0,17.7193,17.7443,17.7193,17.736,54000.0
2013-02-15 13:30:00,21.25,21.28,21.25,21.27,68800.0,17.736,17.761,17.736,17.7527,68800.0
2013-02-15 14:00:00,21.27,21.27,21.16,21.16,80000.0,17.7527,17.7527,17.6608,17.6608,80000.0
2013-02-15 14:30:00,21.16,21.19,21.15,21.17,100000.0,17.6608,17.6859,17.6525,17.6692,100000.0
2013-02-15 15:00:00,21.17,21.21,21.16,21.2,91200.0,17.6692,17.7026,17.6608,17.6942,91200.0
2013-02-15 15:30:00,21.2,21.23,21.18,21.2,231200.0,17.6942,17.7193,17.6775,17.6942,231200.0
2013-02-19 09:30:00,21.24,21.34,21.24,21.34,301600.0,17.7276,17.8111,17.7276,17.8111,301600.0
2013-02-19 10:00:00,21.33,21.36,21.31,21.36,188000.0,17.8027,17.8278,17.786,17.8278,188000.0
2013-02-19 10:30:00,21.36,21.36,21.33,21.35,186400.0,17.8278,17.8278,17.8027,17.8194,186400.0
2013-02-19 11:00:00,21.35,21.37,21.34,21.37,528800.0,17.8194,17.8361,17.8111,17.8361,528800.0
2013-02-19 11:30:00,21.37,21.38,21.36,21.36,344000.0,17.8361,17.8445,17.8278,17.8278,344000.0
2013-02-19 12:00:00,21.36,21.36,21.31,21.31,295200.0,17.8278,17.8278,17.786,17.786,295200.0
2013-02-19 12:30:00,21.31,21.34,21.31,21.34,247200.0,17.786,17.8111,17.786,17.8111,247200.0
2013-02-19 13:00:00,21.34,21.34,21.32,21.33,156000.0,17.8111,17.8111,17.7944,17.8027,156000.0
2013-02-19 13:30:00,21.33,21.35,21.33,21.34,310000.0,17.8027,17.8194,17.8027,17.8111,310000.0
2013-02-19 14:00:00,21.34,21.38,21.34,21.38,263600.0,17.8111,17.8445,17.8111,17.8445,263600.0
2013-02-19 14:30:00,21.38,21.39,21.36,21.37,257600.0,17.8445,17.8528,17.8278,17.8361,257600.0
2013-02-19 15:00:00,21.37,21.38,21.36,21.38,114000.0,17.8361,17.8445,17.8278,17.8445,114000.0
2013-02-19 15:30:00,21.37,21.43,21.37,21.42,458400.0,17.8361,17.8862,17.8361,17.8778,458400.0
2013-02-20 09:30:00,21.43,21.45,21.37,21.38,150000.0,17.8862,17.9029,17.8361,17.8445,150000.0
2013-02-20 10:00:00,21.38,21.4,21.37,21.39,77600.0,17.8445,17.8612,17.8361,17.8528,77600.0
2013-02-20 10:30:00,21.39,21.4,21.36,21.36,84800.0,17.8528,17.8612,17.8278,17.8278,84800.0
2013-02-20 11:00:00,21.36,21.36,21.32,21.32,113200.0,17.8278,17.8278,17.7944,17.7944,113200.0
2013-02-20 11:30:00,21.33,21.33,21.29,21.31,176400.0,17.8027,17.8027,17.7693,17.786,176400.0
2013-02-20 12:00:00,21.31,21.35,21.29,21.33,111200.0,17.786,17.8194,17.7693,17.8027,111200.0
2013-02-20 12:30:00,21.33,21.35,21.32,21.33,109200.0,17.8027,17.8194,17.7944,17.8027,109200.0
2013-02-20 13:00:00,21.33,21.34,21.3,21.32,69200.0,17.8027,17.8111,17.7777,17.7944,69200.0
2013-02-20 13:30:00,21.32,21.32,21.3,21.3,70000.0,17.7944,17.7944,17.7777,17.7777,70000.0
2013-02-20 14:00:00,21.3,21.35,21.26,21.31,226000.0,17.7777,17.8194,17.7443,17.786,226000.0
2013-02-20 14:30:00,21.31,21.31,21.21,21.22,197600.0,17.786,17.786,17.7026,17.7109,197600.0
2013-02-20 15:00:00,21.22,21.22,21.11,21.11,239200.0,17.7109,17.7109,17.6191,17.6191,239200.0
2013-02-20 15:30:00,21.11,21.13,21.01,21.03,455600.0,17.6191,17.6358,17.5356,17.5523,455600.0
2013-02-21 09:30:00,21.01,21.02,20.9,20.92,545600.0,17.5356,17.544,17.4438,17.4605,545600.0
2013-02-21 10:00:00,20.92,21.02,20.87,21.02,248000.0,17.4605,17.544,17.4188,17.544,248000.0
2013-02-21 10:30:00,21.01,21.01,20.95,20.96,568800.0,17.5356,17.5356,17.4856,17.4939,568800.0
2013-02-21 11:00:00,20.96,20.96,20.88,20.9,240000.0,17.4939,17.4939,17.4271,17.4438,240000.0
2013-02-21 11:30:00,20.9,20.91,20.88,20.88,118400.0,17.4438,17.4522,17.4271,17.4271,118400.0
2013-02-21 12:00:00,20.87,20.87,20.79,20.81,235600.0,17.4188,17.4188,17.352,17.3687,235600.0
2013-02-21 12:30:00,20.81,20.83,20.77,20.82,160000.0,17.3687,17.3854,17.3353,17.3771,160000.0
2013-02-21 13:00:00,20.83,20.84,20.8,20.82,173200.0,17.3854,17.3938,17.3604,17.3771,173200.0
2013-02-21 13:30:00,20.82,20.83,20.77,20.8,132800.0,17.3771,17.3854,17.3353,17.3604,132800.0
2013-02-21 14:00:00,20.8,20.81,20.72,20.74,334400.0,17.3604,17.3687,17.2936,17.3103,334400.0
2013-02-21 14:30:00,20.74,20.8,20.74,20.79,251200.0,17.3103,17.3604,17.3103,17.352,251200.0
2013-02-21 15:00:00,20.79,20.9,20.78,20.9,367200.0,17.352,17.4438,17.3437,17.4438,367200.0
2013-02-21 15:30:00,20.9,20.91,20.82,20.84,583600.0,17.4438,17.4522,17.3771,17.3938,583600.0
2013-02-22 09:30:00,20.93,20.99,20.92,20.95,257200.0,17.4689,17.519,17.4605,17.4856,257200.0
2013-02-22 10:00:00,20.95,20.98,20.93,20.94,144000.0,17.4856,17.5106,17.4689,17.4772,144000.0
2013-02-22 10:30:00,20.94,21.0,20.94,20.96,140000.0,17.4772,17.5273,17.4772,17.4939,140000.0
2013-02-22 11:00:00,20.96,20.98,20.94,20.97,630800.0,17.4939,17.5106,17.4772,17.5023,630800.0
2013-02-22 11:30:00,20.97,21.0,20.96,20.99,182800.0,17.5023,17.5273,17.4939,17.519,182800.0
2013-02-22 12:00:00,21.0,21.0,20.98,20.99,159600.0,17.5273,17.5273,17.5106,17.519,159600.0
2013-02-22 12:30:00,20.98,21.03,20.98,21.03,101600.0,17.5106,17.5523,17.5106,17.5523,101600.0
2013-02-22 13:00:00,21.03,21.03,20.99,20.99,56800.0,17.5523,17.5523,17.519,17.519,56800.0
2013-02-22 13:30:00,21.0,21.02,20.99,21.0,65600.0,17.5273,17.544,17.519,17.5273,65600.0
2013-02-22 14:00:00,21.0,21.0,20.97,20.98,94000.0,17.5273,17.5273,17.5023,17.5106,94000.0
2013-02-22 14:30:00,20.98,20.99,20.96,20.97,64800.0,17.5106,17.519,17.4939,17.5023,64800.0
2013-02-22 15:00:00,20.98,21.0,20.97,20.98,108800.0,17.5106,17.5273,17.5023,17.5106,108800.0
2013-02-22 15:30:00,20.99,21.04,20.98,21.03,146400.0,17.519,17.5607,17.5106,17.5523,146400.0
2013-02-25 09:30:00,21.16,21.16,21.06,21.07,152800.0,17.6608,17.6608,17.5774,17.5857,152800.0
2013-02-25 10:00:00,21.08,21.1,20.95,20.95,179200.0,17.5941,17.6108,17.4856,17.4856,179200.0
2013-02-25 10:30:00,20.95,21.0,20.93,20.95,95600.0,17.4856,17.5273,17.4689,17.4856,95600.0
2013-02-25 11:00:00,20.95,21.02,20.92,20.99,96400.0,17.4856,17.544,17.4605,17.519,96400.0
2013-02-25 11:30:00,20.98,21.0,20.88,20.89,219200.0,17.5106,17.5273,17.4271,17.4355,219200.0
2013-02-25 12:00:00,20.89,20.91,20.88,20.9,224800.0,17.4355,17.4522,17.4271,17.4438,224800.0
2013-02-25 12:30:00,20.9,20.94,20.88,20.93,93200.0,17.4438,17.4772,17.4271,17.4689,93200.0
2013-02-25 13:00:00,20.93,20.94,20.9,20.9,69200.0,17.4689,17.4772,17.4438,17.4438,69200.0
2013-02-25 13:30:00,20.9,20.9,20.82,20.83,150400.0,17.4438,17.4438,17.3771,17.3854,150400.0
2013-02-25 14:00:00,20.83,20.86,20.79,20.83,122800.0,17.3854,17.4105,17.352,17.3854,122800.0
2013-02-25 14:30:00,20.84,20.86,20.79,20.83,110000.0,17.3938,17.4105,17.352,17.3854,110000.0
2013-02-25 15:00:00,20.82,20.83,20.74,20.75,170800.0,17.3771,17.3854,17.3103,17.3186,170800.0
2013-02-25 15:30:00,20.75,20.75,20.58,20.58,428400.0,17.3186,17.3186,17.1768,17.1768,428400.0
2013-02-26 09:30:00,20.68,20.69,20.62,20.66,334800.0,17.2602,17.2686,17.2101,17.2435,334800.0
2013-02-26 10:00:00,20.67,20.76,20.6,20.6,215200.0,17.2519,17.327,17.1934,17.1934,215200.0
2013-02-26 10:30:00,20.59,20.68,20.56,20.65,162800.0,17.1851,17.2602,17.1601,17.2352,162800.0
2013-02-26 11:00:00,20.64,20.64,20.57,20.59,113600.0,17.2268,17.2268,17.1684,17.1851,113600.0
2013-02-26 11:30:00,20.6,20.62,20.55,20.57,156400.0,17.1934,17.2101,17.1517,17.1684,156400.0
2013-02-26 12:00:00,20.57,20.61,20.56,20.61,320800.0,17.1684,17.2018,17.1601,17.2018,320800.0
2013-02-26 12:30:00,20.6,20.67,20.6,20.64,152400.0,17.1934,17.2519,17.1934,17.2268,152400.0
2013-02-26 13:00:00,20.65,20.7,20.62,20.62,338400.0,17.2352,17.2769,17.2101,17.2101,338400.0
2013-02-26 13:30:00,20.63,20.71,20.63,20.67,74400.0,17.2185,17.2853,17.2185,17.2519,74400.0
2013-02-26 14:00:00,20.68,20.72,20.67,20.72,85200.0,17.2602,17.2936,17.2519,17.2936,85200.0
2013-02-26 14:30:00,20.73,20.74,20.68,20.71,78800.0,17.302,17.3103,17.2602,17.2853,78800.0
2013-02-26 15:00:00,20.7,20.72,20.66,20.68,207200.0,17.2769,17.2936,17.2435,17.2602,207200.0
2013-02-26 15:30:00,20.68,20.73,20.67,20.68,572400.0,17.2602,17.302,17.2519,17.2602,572400.0
2013-02-27 09:30:00,20.68,20.83,20.67,20.81,188000.0,17.2602,17.3854,17.2519,17.3687,188000.0
2013-02-27 10:00:00,20.82,20.92,20.81,20.89,273200.0,17.3771,17.4605,17.3687,17.4355,273200.0
2013-02-27 10:30:00,20.89,20.93,20.86,20.87,188800.0,17.4355,17.4689,17.4105,17.4188,188800.0
2013-02-27 11:00:00,20.88,20.93,20.87,20.9,117200.0,17.4271,17.4689,17.4188,17.4438,117200.0
2013-02-27 11:30:00,20.9,20.95,20.89,20.94,94000.0,17.4438,17.4856,17.4355,17.4772,94000.0
2013-02-27 12:00:00,20.94,20.97,20.93,20.96,114400.0,17.4772,17.5023,17.4689,17.4939,114400.0
2013-02-27 12:30:00,20.97,20.98,20.91,20.92,229600.0,17.5023,17.5106,17.4522,17.4605,229600.0
2013-02-27 13:00:00,20.92,20.93,20.89,20.92,156800.0,17.4605,17.4689,17.4355,17.4605,156800.0
2013-02-27 13:30:00,20.93,20.96,20.93,20.94,111600.0,17.4689,17.4939,17.4689,17.4772,111600.0
2013-02-27 14:00:00,20.95,21.01,20.94,21.0,189600.0,17.4856,17.5356,17.4772,17.5273,189600.0
2013-02-27 14:30:00,21.0,21.02,20.97,21.02,149600.0,17.5273,17.544,17.5023,17.544,149600.0
2013-02-27 15:00:00,21.02,21.02,20.99,20.99,202400.0,17.544,17.544,17.519,17.519,202400.0
2013-02-27 15:30:00,20.99,21.02,20.9,20.9,492000.0,17.519,17.544,17.4438,17.4438,492000.0
2013-02-28 09:30:00,20.89,21.0,20.87,20.96,192800.0,17.4355,17.5273,17.4188,17.4939,192800.0
2013-02-28 10:00:00,20.98,21.0,20.92,20.98,68000.0,17.5106,17.5273,17.4605,17.5106,68000.0
2013-02-28 10:30:00,20.98,20.98,20.91,20.92,89600.0,17.5106,17.5106,17.4522,17.4605,89600.0
2013-02-28 11:00:00,20.92,20.99,20.91,20.99,316000.0,17.4605,17.519,17.4522,17.519,316000.0
2013-02-28 11:30:00,20.99,20.99,20.95,20.96,71200.0,17.519,17.519,17.4856,17.4939,71200.0
2013-02-28 12:00:00,20.97,20.98,20.95,20.97,135600.0,17.5023,17.5106,17.4856,17.5023,135600.0
2013-02-28 12:30:00,20.97,21.03,20.97,21.0,216000.0,17.5023,17.5523,17.5023,17.5273,216000.0
2013-02-28 13:00:00,20.99,21.06,20.99,21.06,271600.0,17.519,17.5774,17.519,17.5774,271600.0
2013-02-28 13:30:00,21.06,21.07,21.02,21.04,204000.0,17.5774,17.5857,17.544,17.5607,204000.0
2013-02-28 14:00:00,21.04,21.07,21.04,21.06,296800.0,17.5607,17.5857,17.5607,17.5774,296800.0
2013-02-28 14:30:00,21.06,21.07,21.03,21.05,231200.0,17.5774,17.5857,17.5523,17.569,231200.0
2013-02-28 15:00:00,21.04,21.04,20.98,21.01,295200.0,17.5607,17.5607,17.5106,17.5356,295200.0
2013-02-28 15:30:00,21.01,21.03,20.96,20.96,886400.0,17.5356,17.5523,17.4939,17.4939,886400.0
2013-03-01 09:30:00,20.85,20.85,20.68,20.76,1024000.0,17.4021,17.4021,17.2602,17.327,1024000.0
2013-03-01 10:00:00,20.78,20.86,20.75,20.83,209200.0,17.3437,17.4105,17.3186,17.3854,209200.0
2013-03-01 10:30:00,20.84,20.94,20.84,20.94,124400.0,17.3938,17.4772,17.3938,17.4772,124400.0
2013-03-01 11:00:00,20.94,20.97,20.89,20.92,253600.0,17.4772,17.5023,17.4355,17.4605,253600.0
2013-03-01 11:30:00,20.92,20.94,20.87,20.93,156800.0,17.4605,17.4772,17.4188,17.4689,156800.0
2013-03-01 12:00:00,20.93,21.01,20.93,20.99,273200.0,17.4689,17.5356,17.4689,17.519,273200.0
2013-03-01 12:30:00,20.99,21.02,20.99,21.02,89200.0,17.519,17.544,17.519,17.544,89200.0
2013-03-01 13:00:00,21.02,21.03,20.99,21.01,167200.0,17.544,17.5523,17.519,17.5356,167200.0
2013-03-01 13:30:00,21.01,21.01,20.98,21.01,94400.0,17.5356,17.5356,17.5106,17.5356,94400.0
2013-03-01 14:00:00,21.01,21.05,21.01,21.02,252800.0,17.5356,17.569,17.5356,17.544,252800.0
2013-03-01 14:30:00,21.02,21.03,20.98,21.01,217600.0,17.544,17.5523,17.5106,17.5356,217600.0
2013-03-01 15:00:00,21.01,21.03,20.99,21.01,114000.0,17.5356,17.5523,17.519,17.5356,114000.0
2013-03-01 15:30:00,21.01,21.08,21.0,21.05,407200.0,17.5356,17.5941,17.5273,17.569,407200.0
2013-03-04 09:30:00,20.98,21.04,20.97,21.01,199200.0,17.5106,17.5607,17.5023,17.5356,199200.0
2013-03-04 10:00:00,21.01,21.04,20.95,20.98,101200.0,17.5356,17.5607,17.4856,17.5106,101200.0
2013-03-04 10:30:00,20.98,21.02,20.96,20.99,103200.0,17.5106,17.544,17.4939,17.519,103200.0
2013-03-04 11:00:00,21.0,21.01,20.97,21.0,205600.0,17.5273,17.5356,17.5023,17.5273,205600.0
2013-03-04 11:30:00,21.01,21.01,20.99,20.99,148800.0,17.5356,17.5356,17.519,17.519,148800.0
2013-03-04 12:00:00,20.99,21.0,20.86,20.86,258000.0,17.519,17.5273,17.4105,17.4105,258000.0
2013-03-04 12:30:00,20.86,20.9,20.84,20.9,220400.0,17.4105,17.4438,17.3938,17.4438,220400.0
2013-03-04 13:00:00,20.9,20.98,20.88,20.98,125200.0,17.4438,17.5106,17.4271,17.5106,125200.0
2013-03-04 13:30:00,20.98,21.0,20.96,20.99,165200.0,17.5106,17.5273,17.4939,17.519,165200.0
2013-03-04 14:00:00,20.98,21.0,20.95,21.0,133600.0,17.5106,17.5273,17.4856,17.5273,133600.0
2013-03-04 14:30:00,21.0,21.06,20.98,21.05,252800.0,17.5273,17.5774,17.5106,17.569,252800.0
2013-03-04 15:00:00,21.05,21.06,21.0,21.02,222400.0,17.569,17.5774,17.5273,17.544,222400.0
2013-03-04 15:30:00,21.02,21.04,21.0,21.03,288000.0,17.544,17.5607,17.5273,17.5523,288000.0
2013-03-05 09:30:00,21.14,21.24,21.12,21.22,520000.0,17.6442,17.7276,17.6275,17.7109,520000.0
2013-03-05 10:00:00,21.23,21.27,21.22,21.25,403600.0,17.7193,17.7527,17.7109,17.736,403600.0
2013-03-05 10:30:00,21.25,21.32,21.25,21.28,234400.0,17.736,17.7944,17.736,17.761,234400.0
2013-03-05 11:00:00,21.29,21.3,21.24,21.27,187600.0,17.7693,17.7777,17.7276,17.7527,187600.0
2013-03-05 11:30:00,21.28,21.29,21.24,21.25,230400.0,17.761,17.7693,17.7276,17.736,230400.0
2013-03-05 12:00:00,21.26,21.27,21.23,21.24,140400.0,17.7443,17.7527,17.7193,17.7276,140400.0
2013-03-05 12:30:00,21.24,21.27,21.23,21.27,132400.0,17.7276,17.7527,17.7193,17.7527,132400.0
2013-03-05 13:00:00,21.27,21.3,21.25,21.3,148800.0,17.7527,17.7777,17.736,17.7777,148800.0
2013-03-05 13:30:00,21.3,21.31,21.25,21.25,128800.0,17.7777,17.786,17.736,17.736,128800.0
2013-03-05 14:00:00,21.26,21.28,21.24,21.24,126000.0,17.7443,17.761,17.7276,17.7276,126000.0
2013-03-05 14:30:00,21.24,21.27,21.23,21.25,229200.0,17.7276,17.7527,17.7193,17.736,229200.0
2013-03-05 15:00:00,21.25,21.26,21.23,21.25,166400.0,17.736,17.7443,17.7193,17.736,166400.0
2013-03-05 15:30:00,21.25,21.29,21.24,21.26,495600.0,17.736,17.7693,17.7276,17.7443,495600.0
2013-03-06 09:30:00,21.3,21.35,21.26,21.33,402000.0,17.7777,17.8194,17.7443,17.8027,402000.0
2013-03-06 10:00:00,21.33,21.35,21.31,21.31,126800.0,17.8027,17.8194,17.786,17.786,126800.0
2013-03-06 10:30:00,21.31,21.33,21.28,21.28,80400.0,17.786,17.8027,17.761,17.761,80400.0
2013-03-06 11:00:00,21.28,21.33,21.28,21.3,168000.0,17.761,17.8027,17.761,17.7777,168000.0
2013-03-06 11:30:00,21.3,21.34,21.29,21.29,169600.0,17.7777,17.8111,17.7693,17.7693,169600.0
2013-03-06 12:00:00,21.29,21.29,21.25,21.26,85200.0,17.7693,17.7693,17.736,17.7443,85200.0
2013-03-06 12:30:00,21.27,21.3,21.26,21.26,64000.0,17.7527,17.7777,17.7443,17.7443,64000.0
2013-03-06 13:00:00,21.26,21.3,21.26,21.29,46000.0,17.7443,17.7777,17.7443,17.7693,46000.0
2013-03-06 13:30:00,21.28,21.3,21.28,21.3,70800.0,17.761,17.7777,17.761,17.7777,70800.0
2013-03-06 14:00:00,21.3,21.31,21.28,21.31,127200.0,17.7777,17.786,17.761,17.786,127200.0
2013-03-06 14:30:00,21.31,21.34,21.31,21.33,260000.0,17.786,17.8111,17.786,17.8027,260000.0
2013-03-06 15:00:00,21.33,21.34,21.31,21.31,227600.0,17.8027,17.8111,17.786,17.786,227600.0
2013-03-06 15:30:00,21.32,21.33,21.28,21.33,302400.0,17.7944,17.8027,17.761,17.8027,302400.0
2013-03-07 09:30:00,21.34,21.39,21.31,21.39,1024800.0,17.8111,17.8528,17.786,17.8528,1024800.0
2013-03-07 10:00:00,21.39,21.4,21.35,21.36,153200.0,17.8528,17.8612,17.8194,17.8278,153200.0
2013-03-07 10:30:00,21.36,21.39,21.35,21.36,111600.0,17.8278,17.8528,17.8194,17.8278,111600.0
2013-03-07 11:00:00,21.36,21.4,21.36,21.38,205600.0,17.8278,17.8612,17.8278,17.8445,205600.0
2013-03-07 11:30:00,21.38,21.41,21.37,21.37,179600.0,17.8445,17.8695,17.8361,17.8361,179600.0
2013-03-07 12:00:00,21.38,21.38,21.36,21.38,130000.0,17.8445,17.8445,17.8278,17.8445,130000.0
2013-03-07 12:30:00,21.38,21.38,21.36,21.38,110400.0,17.8445,17.8445,17.8278,17.8445,110400.0
2013-03-07 13:00:00,21.39,21.39,21.37,21.37,69200.0,17.8528,17.8528,17.8361,17.8361,69200.0
2013-03-07 13:30:00,21.37,21.38,21.36,21.38,69600.0,17.8361,17.8445,17.8278,17.8445,69600.0
2013-03-07 14:00:00,21.38,21.38,21.34,21.36,95600.0,17.8445,17.8445,17.8111,17.8278,95600.0
2013-03-07 14:30:00,21.37,21.39,21.36,21.38,92800.0,17.8361,17.8528,17.8278,17.8445,92800.0
2013-03-07 15:00:00,21.38,21.41,21.37,21.39,212000.0,17.8445,17.8695,17.8361,17.8528,212000.0
2013-03-07 15:30:00,21.39,21.43,21.39,21.43,313200.0,17.8528,17.8862,17.8528,17.8862,313200.0
2013-03-08 09:30:00,21.6,21.61,21.46,21.49,387200.0,18.0281,18.0364,17.9112,17.9363,387200.0
2013-03-08 10:00:00,21.47,21.5,21.42,21.5,104800.0,17.9196,17.9446,17.8778,17.9446,104800.0
2013-03-08 10:30:00,21.49,21.52,21.48,21.49,66800.0,17.9363,17.9613,17.9279,17.9363,66800.0
2013-03-08 11:00:00,21.49,21.55,21.47,21.53,179200.0,17.9363,17.9864,17.9196,17.9697,179200.0
2013-03-08 11:30:00,21.53,21.55,21.52,21.54,187600.0,17.9697,17.9864,17.9613,17.978,187600.0
2013-03-08 12:00:00,21.55,21.56,21.51,21.51,350000.0,17.9864,17.9947,17.953,17.953,350000.0
2013-03-08 12:30:00,21.51,21.53,21.49,21.53,132400.0,17.953,17.9697,17.9363,17.9697,132400.0
2013-03-08 13:00:00,21.53,21.55,21.52,21.55,120800.0,17.9697,17.9864,17.9613,17.9864,120800.0
2013-03-08 13:30:00,21.54,21.56,21.54,21.55,68400.0,17.978,17.9947,17.978,17.9864,68400.0
2013-03-08 14:00:00,21.54,21.55,21.53,21.55,142800.0,17.978,17.9864,17.9697,17.9864,142800.0
2013-03-08 14:30:00,21.55,21.57,21.54,21.56,256000.0,17.9864,18.003,17.978,17.9947,256000.0
2013-03-08 15:00:00,21.56,21.6,21.56,21.59,458400.0,17.9947,18.0281,17.9947,18.0197,458400.0
2013-03-08 15:30:00,21.59,21.61,21.58,21.61,675600.0,18.0197,18.0364,18.0114,18.0364,675600.0
2013-03-11 09:30:00,21.57,21.58,21.53,21.55,121200.0,18.003,18.0114,17.9697,17.9864,121200.0
2013-03-11 10:00:00,21.55,21.57,21.51,21.52,70000.0,17.9864,18.003,17.953,17.9613,70000.0
2013-03-11 10:30:00,21.52,21.56,21.5,21.52,144000.0,17.9613,17.9947,17.9446,17.9613,144000.0
2013-03-11 11:00:00,21.52,21.57,21.51,21.56,156000.0,17.9613,18.003,17.953,17.9947,156000.0
2013-03-11 11:30:00,21.56,21.58,21.55,21.58,1510800.0,17.9947,18.0114,17.9864,18.0114,1510800.0
2013-03-11 12:00:00,21.58,21.59,21.56,21.56,560000.0,18.0114,18.0197,17.9947,17.9947,560000.0
2013-03-11 12:30:00,21.56,21.57,21.55,21.57,577200.0,17.9947,18.003,17.9864,18.003,577200.0
2013-03-11 13:00:00,21.57,21.59,21.57,21.59,105200.0,18.003,18.0197,18.003,18.0197,105200.0
2013-03-11 13:30:00,21.59,21.6,21.57,21.57,163200.0,18.0197,18.0281,18.003,18.003,163200.0
2013-03-11 14:00:00,21.58,21.58,21.57,21.57,153600.0,18.0114,18.0114,18.003,18.003,153600.0
2013-03-11 14:30:00,21.57,21.59,21.55,21.57,303600.0,18.003,18.0197,17.9864,18.003,303600.0
2013-03-11 15:00:00,21.58,21.58,21.55,21.56,234400.0,18.0114,18.0114,17.9864,17.9947,234400.0
2013-03-11 15:30:00,21.56,21.6,21.55,21.6,760000.0,17.9947,18.0281,17.9864,18.0281,760000.0
2013-03-12 09:30:00,21.55,21.59,21.52,21.57,612000.0,17.9864,18.0197,17.9613,18.003,612000.0
2013-03-12 10:00:00,21.58,21.59,21.55,21.58,346800.0,18.0114,18.0197,17.9864,18.0114,346800.0
2013-03-12 10:30:00,21.57,21.58,21.54,21.56,176800.0,18.003,18.0114,17.978,17.9947,176800.0
2013-03-12 11:00:00,21.56,21.56,21.49,21.49,228800.0,17.9947,17.9947,17.9363,17.9363,228800.0
2013-03-12 11:30:00,21.48,21.53,21.46,21.52,232400.0,17.9279,17.9697,17.9112,17.9613,232400.0
2013-03-12 12:00:00,21.52,21.52,21.49,21.5,215600.0,17.9613,17.9613,17.9363,17.9446,215600.0
2013-03-12 12:30:00,21.5,21.54,21.5,21.53,341600.0,17.9446,17.978,17.9446,17.9697,341600.0
2013-03-12 13:00:00,21.53,21.53,21.5,21.52,96000.0,17.9697,17.9697,17.9446,17.9613,96000.0
2013-03-12 13:30:00,21.52,21.54,21.49,21.5,352400.0,17.9613,17.978,17.9363,17.9446,352400.0
2013-03-12 14:00:00,21.5,21.5,21.47,21.48,236400.0,17.9446,17.9446,17.9196,17.9279,236400.0
2013-03-12 14:30:00,21.49,21.5,21.47,21.48,157600.0,17.9363,17.9446,17.9196,17.9279,157600.0
2013-03-12 15:00:00,21.49,21.53,21.49,21.52,186800.0,17.9363,17.9697,17.9363,17.9613,186800.0
2013-03-12 15:30:00,21.52,21.52,21.5,21.51,212800.0,17.9613,17.9613,17.9446,17.953,212800.0
2013-03-13 09:30:00,21.52,21.57,21.48,21.53,111600.0,17.9613,18.003,17.9279,17.9697,111600.0
2013-03-13 10:00:00,21.52,21.54,21.49,21.53,148400.0,17.9613,17.978,17.9363,17.9697,148400.0
2013-03-13 10:30:00,21.53,21.57,21.52,21.57,72800.0,17.9697,18.003,17.9613,18.003,72800.0
2013-03-13 11:00:00,21.57,21.59,21.56,21.57,90400.0,18.003,18.0197,17.9947,18.003,90400.0
2013-03-13 11:30:00,21.57,21.58,21.55,21.55,54800.0,18.003,18.0114,17.9864,17.9864,54800.0
2013-03-13 12:00:00,21.55,21.6,21.55,21.6,168800.0,17.9864,18.0281,17.9864,18.0281,168800.0
2013-03-13 12:30:00,21.6,21.63,21.59,21.62,161600.0,18.0281,18.0531,18.0197,18.0448,161600.0
2013-03-13 13:00:00,21.63,21.63,21.61,21.61,91600.0,18.0531,18.0531,18.0364,18.0364,91600.0
2013-03-13 13:30:00,21.61,21.65,21.61,21.64,210800.0,18.0364,18.0698,18.0364,18.0615,210800.0
2013-03-13 14:00:00,21.64,21.66,21.63,21.64,83600.0,18.0615,18.0782,18.0531,18.0615,83600.0
2013-03-13 14:30:00,21.64,21.65,21.62,21.63,761600.0,18.0615,18.0698,18.0448,18.0531,761600.0
2013-03-13 15:00:00,21.63,21.64,21.6,21.62,141200.0,18.0531,18.0615,18.0281,18.0448,141200.0
2013-03-13 15:30:00,21.61,21.64,21.61,21.63,142800.0,18.0364,18.0615,18.0364,18.0531,142800.0
2013-03-14 09:30:00,21.67,21.73,21.65,21.72,112400.0,18.0865,18.1366,18.0698,18.1282,112400.0
2013-03-14 10:00:00,21.72,21.73,21.71,21.73,119200.0,18.1282,18.1366,18.1199,18.1366,119200.0
2013-03-14 10:30:00,21.73,21.76,21.73,21.76,85600.0,18.1366,18.1616,18.1366,18.1616,85600.0
2013-03-14 11:00:00,21.75,21.76,21.75,21.75,90400.0,18.1533,18.1616,18.1533,18.1533,90400.0
2013-03-14 11:30:00,21.75,21.78,21.75,21.77,59600.0,18.1533,18.1783,18.1533,18.17,59600.0
2013-03-14 12:00:00,21.77,21.79,21.77,21.79,62400.0,18.17,18.1867,18.17,18.1867,62400.0
2013-03-14 12:30:00,21.78,21.8,21.78,21.78,84800.0,18.1783,18.195,18.1783,18.1783,84800.0
2013-03-14 13:00:00,21.78,21.79,21.78,21.78,65600.0,18.1783,18.1867,18.1783,18.1783,65600.0
2013-03-14 13:30:00,21.78,21.79,21.77,21.78,1926800.0,18.1783,18.1867,18.17,18.1783,1926800.0
2013-03-14 14:00:00,21.78,21.8,21.78,21.8,208800.0,18.1783,18.195,18.1783,18.195,208800.0
2013-03-14 14:30:00,21.79,21.81,21.79,21.81,112400.0,18.1867,18.2034,18.1867,18.2034,112400.0
2013-03-14 15:00:00,21.81,21.82,21.81,21.82,149600.0,18.2034,18.2117,18.2034,18.2117,149600.0
2013-03-14 15:30:00,21.82,21.86,21.82,21.86,384000.0,18.2117,18.2451,18.2117,18.2451,384000.0
2013-03-15 09:30:00,21.79,21.86,21.79,21.8,466400.0,18.1867,18.2451,18.1867,18.195,466400.0
2013-03-15 10:00:00,21.79,21.84,21.78,21.82,257600.0,18.1867,18.2284,18.1783,18.2117,257600.0
2013-03-15 10:30:00,21.82,21.85,21.82,21.83,894400.0,18.2117,18.2367,18.2117,18.22,894400.0
2013-03-15 11:00:00,21.83,21.89,21.83,21.88,239200.0,18.22,18.2701,18.22,18.2618,239200.0
2013-03-15 11:30:00,21.88,21.88,21.86,21.86,156000.0,18.2618,18.2618,18.2451,18.2451,156000.0
2013-03-15 12:00:00,21.86,21.9,21.86,21.89,226000.0,18.2451,18.2785,18.2451,18.2701,226000.0
2013-03-15 12:30:00,21.89,21.91,21.88,21.89,188000.0,18.2701,18.2868,18.2618,18.2701,188000.0
2013-03-15 13:00:00,21.89,21.9,21.89,21.9,268400.0,18.2701,18.2785,18.2701,18.2785,268400.0
2013-03-15 13:30:00,21.9,21.91,21.9,21.9,198400.0,18.2785,18.2868,18.2785,18.2785,198400.0
2013-03-15 14:00:00,21.9,21.91,21.85,21.85,276000.0,18.2785,18.2868,18.2367,18.2367,276000.0
2013-03-15 14:30:00,21.86,21.86,21.83,21.85,300400.0,18.2451,18.2451,18.22,18.2367,300400.0
2013-03-15 15:00:00,21.85,21.86,21.82,21.83,255200.0,18.2367,18.2451,18.2117,18.22,255200.0
2013-03-15 15:30:00,21.83,21.87,21.82,21.86,339600.0,18.22,18.2534,18.2117,18.2451,339600.0
2013-03-18 09:30:00,21.66,21.76,21.63,21.73,286400.0,18.0782,18.1616,18.0531,18.1366,286400.0
2013-03-18 10:00:00,21.73,21.74,21.67,21.73,290800.0,18.1366,18.1449,18.0865,18.1366,290800.0
2013-03-18 10:30:00,21.74,21.74,21.68,21.7,189200.0,18.1449,18.1449,18.0949,18.1115,189200.0
2013-03-18 11:00:00,21.7,21.76,21.7,21.75,130000.0,18.1115,18.1616,18.1115,18.1533,130000.0
2013-03-18 11:30:00,21.76,21.79,21.74,21.79,130000.0,18.1616,18.1867,18.1449,18.1867,130000.0
2013-03-18 12:00:00,21.79,21.81,21.78,21.78,226800.0,18.1867,18.2034,18.1783,18.1783,226800.0
2013-03-18 12:30:00,21.78,21.79,21.75,21.77,96000.0,18.1783,18.1867,18.1533,18.17,96000.0
2013-03-18 13:00:00,21.77,21.79,21.75,21.75,138400.0,18.17,18.1867,18.1533,18.1533,138400.0
2013-03-18 13:30:00,21.76,21.78,21.75,21.76,161600.0,18.1616,18.1783,18.1533,18.1616,161600.0
2013-03-18 14:00:00,21.76,21.81,21.76,21.81,959600.0,18.1616,18.2034,18.1616,18.2034,959600.0
2013-03-18 14:30:00,21.82,21.82,21.75,21.75,159600.0,18.2117,18.2117,18.1533,18.1533,159600.0
2013-03-18 15:00:00,21.75,21.77,21.71,21.72,407200.0,18.1533,18.17,18.1199,18.1282,407200.0
2013-03-18 15:30:00,21.72,21.73,21.68,21.73,585200.0,18.1282,18.1366,18.0949,18.1366,585200.0
2013-03-19 09:30:00,21.78,21.81,21.76,21.81,92400.0,18.1783,18.2034,18.1616,18.2034,92400.0
2013-03-19 10:00:00,21.81,21.84,21.75,21.75,390800.0,18.2034,18.2284,18.1533,18.1533,390800.0
2013-03-19 10:30:00,21.74,21.76,21.71,21.72,448000.0,18.1449,18.1616,18.1199,18.1282,448000.0
2013-03-19 11:00:00,21.72,21.77,21.7,21.76,135200.0,18.1282,18.17,18.1115,18.1616,135200.0
2013-03-19 11:30:00,21.76,21.79,21.62,21.63,294800.0,18.1616,18.1867,18.0448,18.0531,294800.0
2013-03-19 12:00:00,21.63,21.68,21.58,21.67,222000.0,18.0531,18.0949,18.0114,18.0865,222000.0
2013-03-19 12:30:00,21.68,21.68,21.6,21.61,101200.0,18.0949,18.0949,18.0281,18.0364,101200.0
2013-03-19 13:00:00,21.61,21.62,21.54,21.56,190400.0,18.0364,18.0448,17.978,17.9947,190400.0
2013-03-19 13:30:00,21.55,21.58,21.49,21.57,208400.0,17.9864,18.0114,17.9363,18.003,208400.0
2013-03-19 14:00:00,21.57,21.63,21.57,21.62,238000.0,18.003,18.0531,18.003,18.0448,238000.0
2013-03-19 14:30:00,21.62,21.67,21.62,21.63,172400.0,18.0448,18.0865,18.0448,18.0531,172400.0
2013-03-19 15:00:00,21.63,21.71,21.6,21.64,740400.0,18.0531,18.1199,18.0281,18.0615,740400.0
2013-03-19 15:30:00,21.63,21.68,21.61,21.68,2407200.0,18.0531,18.0949,18.0364,18.0949,2407200.0
2013-03-20 09:30:00,21.78,21.84,21.76,21.78,241200.0,18.1783,18.2284,18.1616,18.1783,241200.0
2013-03-20 10:00:00,21.79,21.82,21.77,21.8,138000.0,18.1867,18.2117,18.17,18.195,138000.0
2013-03-20 10:30:00,21.8,21.82,21.77,21.82,134400.0,18.195,18.2117,18.17,18.2117,134400.0
2013-03-20 11:00:00,21.82,21.83,21.8,21.81,83200.0,18.2117,18.22,18.195,18.2034,83200.0
2013-03-20 11:30:00,21.81,21.81,21.77,21.77,120800.0,18.2034,18.2034,18.17,18.17,120800.0
2013-03-20 12:00:00,21.77,21.8,21.77,21.8,58000.0,18.17,18.195,18.17,18.195,58000.0
2013-03-20 12:30:00,21.8,21.81,21.78,21.8,65200.0,18.195,18.2034,18.1783,18.195,65200.0
2013-03-20 13:00:00,21.8,21.8,21.79,21.79,78800.0,18.195,18.195,18.1867,18.1867,78800.0
2013-03-20 13:30:00,21.79,21.79,21.78,21.79,62800.0,18.1867,18.1867,18.1783,18.1867,62800.0
2013-03-20 14:00:00,21.79,21.85,21.77,21.84,169600.0,18.1867,18.2367,18.17,18.2284,169600.0
2013-03-20 14:30:00,21.84,21.85,21.83,21.83,75600.0,18.2284,18.2367,18.22,18.22,75600.0
2013-03-20 15:00:00,21.83,21.84,21.81,21.82,110000.0,18.22,18.2284,18.2034,18.2117,110000.0
2013-03-20 15:30:00,21.82,21.86,21.81,21.85,371200.0,18.2117,18.2451,18.2034,18.2367,371200.0
2013-03-21 09:30:00,21.73,21.81,21.72,21.8,327600.0,18.1366,18.2034,18.1282,18.195,327600.0
2013-03-21 10:00:00,21.8,21.8,21.71,21.72,191200.0,18.195,18.195,18.1199,18.1282,191200.0
2013-03-21 10:30:00,21.72,21.73,21.69,21.71,158000.0,18.1282,18.1366,18.1032,18.1199,158000.0
2013-03-21 11:00:00,21.72,21.75,21.7,21.74,98400.0,18.1282,18.1533,18.1115,18.1449,98400.0
2013-03-21 11:30:00,21.74,21.77,21.74,21.75,92800.0,18.1449,18.17,18.1449,18.1533,92800.0
2013-03-21 12:00:00,21.75,21.76,21.73,21.74,117600.0,18.1533,18.1616,18.1366,18.1449,117600.0
2013-03-21 12:30:00,21.74,21.75,21.72,21.73,51200.0,18.1449,18.1533,18.1282,18.1366,51200.0
2013-03-21 13:00:00,21.72,21.74,21.67,21.68,62000.0,18.1282,18.1449,18.0865,18.0949,62000.0
2013-03-21 13:30:00,21.67,21.67,21.63,21.66,100800.0,18.0865,18.0865,18.0531,18.0782,100800.0
2013-03-21 14:00:00,21.66,21.7,21.58,21.68,174000.0,18.0782,18.1115,18.0114,18.0949,174000.0
2013-03-21 14:30:00,21.69,21.72,21.67,21.71,419600.0,18.1032,18.1282,18.0865,18.1199,419600.0
2013-03-21 15:00:00,21.71,21.73,21.68,21.71,144000.0,18.1199,18.1366,18.0949,18.1199,144000.0
2013-03-21 15:30:00,21.72,21.72,21.66,21.66,1281200.0,18.1282,18.1282,18.0782,18.0782,1281200.0
2013-03-22 09:30:00,21.76,21.78,21.71,21.73,242000.0,18.1616,18.1783,18.1199,18.1366,242000.0
2013-03-22 10:00:00,21.74,21.78,21.73,21.76,84400.0,18.1449,18.1783,18.1366,18.1616,84400.0
2013-03-22 10:30:00,21.75,21.76,21.72,21.75,91600.0,18.1533,18.1616,18.1282,18.1533,91600.0
2013-03-22 11:00:00,21.75,21.77,21.74,21.76,154800.0,18.1533,18.17,18.1449,18.1616,154800.0
2013-03-22 11:30:00,21.76,21.77,21.72,21.73,162000.0,18.1616,18.17,18.1282,18.1366,162000.0
2013-03-22 12:00:00,21.74,21.74,21.7,21.73,86000.0,18.1449,18.1449,18.1115,18.1366,86000.0
2013-03-22 12:30:00,21.73,21.73,21.71,21.73,111200.0,18.1366,18.1366,18.1199,18.1366,111200.0
2013-03-22 13:00:00,21.73,21.77,21.72,21.77,102400.0,18.1366,18.17,18.1282,18.17,102400.0
2013-03-22 13:30:00,21.76,21.77,21.73,21.74,60800.0,18.1616,18.17,18.1366,18.1449,60800.0
2013-03-22 14:00:00,21.74,21.75,21.73,21.74,57600.0,18.1449,18.1533,18.1366,18.1449,57600.0
2013-03-22 14:30:00,21.73,21.75,21.72,21.74,80400.0,18.1366,18.1533,18.1282,18.1449,80400.0
2013-03-22 15:00:00,21.74,21.74,21.71,21.72,174800.0,18.1449,18.1449,18.1199,18.1282,174800.0
2013-03-22 15:30:00,21.71,21.74,21.7,21.73,472800.0,18.1199,18.1449,18.1115,18.1366,472800.0
2013-03-25 09:30:00,21.74,21.84,21.73,21.84,437200.0,18.1926,18.2763,18.1842,18.2763,437200.0
2013-03-25 10:00:00,21.84,21.88,21.76,21.76,103600.0,18.2763,18.3098,18.2093,18.2093,103600.0
2013-03-25 10:30:00,21.76,21.79,21.68,21.68,222400.0,18.2093,18.2345,18.1424,18.1424,222400.0
2013-03-25 11:00:00,21.68,21.68,21.6,21.62,184800.0,18.1424,18.1424,18.0755,18.0922,184800.0
2013-03-25 11:30:00,21.61,21.68,21.61,21.66,85200.0,18.0838,18.1424,18.0838,18.1257,85200.0
2013-03-25 12:00:00,21.68,21.68,21.63,21.63,63600.0,18.1424,18.1424,18.1006,18.1006,63600.0
2013-03-25 12:30:00,21.63,21.64,21.59,21.59,68000.0,18.1006,18.1089,18.0671,18.0671,68000.0
2013-03-25 13:00:00,21.59,21.63,21.55,21.61,156800.0,18.0671,18.1006,18.0336,18.0838,156800.0
2013-03-25 13:30:00,21.61,21.75,21.59,21.73,276800.0,18.0838,18.201,18.0671,18.1842,276800.0
2013-03-25 14:00:00,21.73,21.73,21.68,21.68,266800.0,18.1842,18.1842,18.1424,18.1424,266800.0
2013-03-25 14:30:00,21.68,21.68,21.64,21.66,228800.0,18.1424,18.1424,18.1089,18.1257,228800.0
2013-03-25 15:00:00,21.66,21.66,21.61,21.62,260400.0,18.1257,18.1257,18.0838,18.0922,260400.0
2013-03-25 15:30:00,21.63,21.68,21.62,21.67,523200.0,18.1006,18.1424,18.0922,18.134,523200.0
2013-03-26 09:30:00,21.76,21.81,21.75,21.77,154000.0,18.2093,18.2512,18.201,18.2177,154000.0
2013-03-26 10:00:00,21.77,21.78,21.72,21.75,229600.0,18.2177,18.2261,18.1759,18.201,229600.0
2013-03-26 10:30:00,21.75,21.77,21.68,21.7,156800.0,18.201,18.2177,18.1424,18.1591,156800.0
2013-03-26 11:00:00,21.7,21.71,21.68,21.7,232400.0,18.1591,18.1675,18.1424,18.1591,232400.0
2013-03-26 11:30:00,21.7,21.72,21.69,21.69,115200.0,18.1591,18.1759,18.1508,18.1508,115200.0
2013-03-26 12:00:00,21.69,21.71,21.67,21.68,103200.0,18.1508,18.1675,18.134,18.1424,103200.0
2013-03-26 12:30:00,21.68,21.7,21.67,21.67,106800.0,18.1424,18.1591,18.134,18.134,106800.0
2013-03-26 13:00:00,21.67,21.71,21.67,21.7,88800.0,18.134,18.1675,18.134,18.1591,88800.0
2013-03-26 13:30:00,21.7,21.7,21.68,21.69,52000.0,18.1591,18.1591,18.1424,18.1508,52000.0
2013-03-26 14:00:00,21.7,21.71,21.69,21.71,133600.0,18.1591,18.1675,18.1508,18.1675,133600.0
2013-03-26 14:30:00,21.71,21.71,21.69,21.7,111200.0,18.1675,18.1675,18.1508,18.1591,111200.0
2013-03-26 15:00:00,21.7,21.75,21.7,21.74,155600.0,18.1591,18.201,18.1591,18.1926,155600.0
2013-03-26 15:30:00,21.74,21.78,21.74,21.78,263600.0,18.1926,18.2261,18.1926,18.2261,263600.0
2013-03-27 09:30:00,21.63,21.64,21.58,21.6,237600.0,18.1006,18.1089,18.0587,18.0755,237600.0
2013-03-27 10:00:00,21.58,21.61,21.53,21.6,273600.0,18.0587,18.0838,18.0169,18.0755,273600.0
2013-03-27 10:30:00,21.6,21.67,21.6,21.64,260800.0,18.0755,18.134,18.0755,18.1089,260800.0
2013-03-27 11:00:00,21.64,21.68,21.64,21.67,78000.0,18.1089,18.1424,18.1089,18.134,78000.0
2013-03-27 11:30:00,21.67,21.73,21.66,21.72,302400.0,18.134,18.1842,18.1257,18.1759,302400.0
2013-03-27 12:00:00,21.71,21.72,21.68,21.68,258000.0,18.1675,18.1759,18.1424,18.1424,258000.0
2013-03-27 12:30:00,21.68,21.71,21.67,21.69,109200.0,18.1424,18.1675,18.134,18.1508,109200.0
2013-03-27 13:00:00,21.69,21.69,21.66,21.68,116000.0,18.1508,18.1508,18.1257,18.1424,116000.0
2013-03-27 13:30:00,21.68,21.72,21.67,21.72,108800.0,18.1424,18.1759,18.134,18.1759,108800.0
2013-03-27 14:00:00,21.72,21.73,21.71,21.73,102000.0,18.1759,18.1842,18.1675,18.1842,102000.0
2013-03-27 14:30:00,21.74,21.75,21.72,21.75,113600.0,18.1926,18.201,18.1759,18.201,113600.0
2013-03-27 15:00:00,21.75,21.77,21.73,21.77,184400.0,18.201,18.2177,18.1842,18.2177,184400.0
2013-03-27 15:30:00,21.77,21.78,21.74,21.77,357200.0,18.2177,18.2261,18.1926,18.2177,357200.0
2013-03-28 09:30:00,21.77,21.85,21.73,21.75,148000.0,18.2177,18.2847,18.1842,18.201,148000.0
2013-03-28 10:00:00,21.76,21.77,21.73,21.75,116800.0,18.2093,18.2177,18.1842,18.201,116800.0
2013-03-28 10:30:00,21.75,21.8,21.75,21.79,144000.0,18.201,18.2428,18.201,18.2345,144000.0
2013-03-28 11:00:00,21.79,21.8,21.76,21.8,182800.0,18.2345,18.2428,18.2093,18.2428,182800.0
2013-03-28 11:30:00,21.79,21.8,21.77,21.79,397200.0,18.2345,18.2428,18.2177,18.2345,397200.0
2013-03-28 12:00:00,21.78,21.78,21.73,21.74,417200.0,18.2261,18.2261,18.1842,18.1926,417200.0
2013-03-28 12:30:00,21.74,21.77,21.74,21.76,166000.0,18.1926,18.2177,18.1926,18.2093,166000.0
2013-03-28 13:00:00,21.76,21.78,21.75,21.78,99600.0,18.2093,18.2261,18.201,18.2261,99600.0
2013-03-28 13:30:00,21.79,21.8,21.78,21.8,60000.0,18.2345,18.2428,18.2261,18.2428,60000.0
2013-03-28 14:00:00,21.8,21.81,21.79,21.81,71600.0,18.2428,18.2512,18.2345,18.2512,71600.0
2013-03-28 14:30:00,21.81,21.81,21.79,21.8,82000.0,18.2512,18.2512,18.2345,18.2428,82000.0
2013-03-28 15:00:00,21.8,21.81,21.77,21.8,158800.0,18.2428,18.2512,18.2177,18.2428,158800.0
2013-03-28 15:30:00,21.8,21.85,21.79,21.79,376400.0,18.2428,18.2847,18.2345,18.2345,376400.0
2013-04-01 09:30:00,21.73,21.8,21.72,21.74,562000.0,18.1842,18.2428,18.1759,18.1926,562000.0
2013-04-01 10:00:00,21.74,21.74,21.6,21.61,446000.0,18.1926,18.1926,18.0755,18.0838,446000.0
2013-04-01 10:30:00,21.61,21.61,21.46,21.46,372400.0,18.0838,18.0838,17.9583,17.9583,372400.0
2013-04-01 11:00:00,21.45,21.48,21.42,21.48,341200.0,17.9499,17.975,17.9248,17.975,341200.0
2013-04-01 11:30:00,21.47,21.48,21.43,21.46,645600.0,17.9667,17.975,17.9332,17.9583,645600.0
2013-04-01 12:00:00,21.45,21.47,21.43,21.44,67600.0,17.9499,17.9667,17.9332,17.9416,67600.0
2013-04-01 12:30:00,21.44,21.48,21.41,21.48,130800.0,17.9416,17.975,17.9165,17.975,130800.0
2013-04-01 13:00:00,21.48,21.53,21.47,21.53,96400.0,17.975,18.0169,17.9667,18.0169,96400.0
2013-04-01 13:30:00,21.53,21.54,21.48,21.5,962800.0,18.0169,18.0252,17.975,17.9918,962800.0
2013-04-01 14:00:00,21.5,21.56,21.5,21.54,407200.0,17.9918,18.042,17.9918,18.0252,407200.0
2013-04-01 14:30:00,21.54,21.54,21.5,21.5,424400.0,18.0252,18.0252,17.9918,17.9918,424400.0
2013-04-01 15:00:00,21.5,21.52,21.43,21.46,263600.0,17.9918,18.0085,17.9332,17.9583,263600.0
2013-04-01 15:30:00,21.47,21.53,21.45,21.53,416400.0,17.9667,18.0169,17.9499,18.0169,416400.0
2013-04-02 09:30:00,21.66,21.69,21.6,21.6,673600.0,18.1257,18.1508,18.0755,18.0755,673600.0
2013-04-02 10:00:00,21.6,21.67,21.59,21.61,294800.0,18.0755,18.134,18.0671,18.0838,294800.0
2013-04-02 10:30:00,21.6,21.66,21.55,21.65,388400.0,18.0755,18.1257,18.0336,18.1173,388400.0
2013-04-02 11:00:00,21.65,21.65,21.59,21.61,338800.0,18.1173,18.1173,18.0671,18.0838,338800.0
2013-04-02 11:30:00,21.61,21.62,21.54,21.55,234000.0,18.0838,18.0922,18.0252,18.0336,234000.0
2013-04-02 12:00:00,21.55,21.59,21.55,21.58,237600.0,18.0336,18.0671,18.0336,18.0587,237600.0
2013-04-02 12:30:00,21.58,21.58,21.56,21.56,150000.0,18.0587,18.0587,18.042,18.042,150000.0
2013-04-02 13:00:00,21.57,21.58,21.53,21.54,198400.0,18.0503,18.0587,18.0169,18.0252,198400.0
2013-04-02 13:30:00,21.54,21.58,21.54,21.56,130400.0,18.0252,18.0587,18.0252,18.042,130400.0
2013-04-02 14:00:00,21.55,21.56,21.5,21.5,105200.0,18.0336,18.042,17.9918,17.9918,105200.0
2013-04-02 14:30:00,21.5,21.5,21.43,21.46,201600.0,17.9918,17.9918,17.9332,17.9583,201600.0
2013-04-02 15:00:00,21.45,21.47,21.42,21.43,141200.0,17.9499,17.9667,17.9248,17.9332,141200.0
2013-04-02 15:30:00,21.43,21.45,21.37,21.42,662000.0,17.9332,17.9499,17.883,17.9248,662000.0
2013-04-03 09:30:00,21.45,21.5,21.37,21.4,368800.0,17.9499,17.9918,17.883,17.9081,368800.0
2013-04-03 10:00:00,21.4,21.4,21.25,21.3,196400.0,17.9081,17.9081,17.7826,17.8244,196400.0
2013-04-03 10:30:00,21.29,21.33,21.27,21.27,173600.0,17.816,17.8495,17.7993,17.7993,173600.0
2013-04-03 11:00:00,21.27,21.29,21.18,21.24,171600.0,17.7993,17.816,17.724,17.7742,171600.0
2013-04-03 11:30:00,21.25,21.28,21.22,21.26,118400.0,17.7826,17.8077,17.7575,17.7909,118400.0
2013-04-03 12:00:00,21.26,21.27,21.21,21.22,74400.0,17.7909,17.7993,17.7491,17.7575,74400.0
2013-04-03 12:30:00,21.22,21.25,21.18,21.21,103200.0,17.7575,17.7826,17.724,17.7491,103200.0
2013-04-03 13:00:00,21.21,21.24,21.17,21.17,132800.0,17.7491,17.7742,17.7156,17.7156,132800.0
2013-04-03 13:30:00,21.18,21.19,21.07,21.08,261600.0,17.724,17.7324,17.6319,17.6403,261600.0
2013-04-03 14:00:00,21.08,21.16,21.06,21.13,178400.0,17.6403,17.7072,17.6236,17.6821,178400.0
2013-04-03 14:30:00,21.13,21.21,21.13,21.21,316400.0,17.6821,17.7491,17.6821,17.7491,316400.0
2013-04-03 15:00:00,21.21,21.21,21.13,21.14,188800.0,17.7491,17.7491,17.6821,17.6905,188800.0
2013-04-03 15:30:00,21.14,21.17,21.08,21.1,714400.0,17.6905,17.7156,17.6403,17.657,714400.0
2013-04-04 09:30:00,21.1,21.18,21.08,21.17,242800.0,17.657,17.724,17.6403,17.7156,242800.0
2013-04-04 10:00:00,21.17,21.2,21.08,21.11,432400.0,17.7156,17.7407,17.6403,17.6654,432400.0
2013-04-04 10:30:00,21.11,21.19,21.1,21.12,196800.0,17.6654,17.7324,17.657,17.6738,196800.0
2013-04-04 11:00:00,21.13,21.19,21.13,21.18,99600.0,17.6821,17.7324,17.6821,17.724,99600.0
2013-04-04 11:30:00,21.18,21.18,21.14,21.15,124400.0,17.724,17.724,17.6905,17.6989,124400.0
2013-04-04 12:00:00,21.15,21.15,21.1,21.13,54800.0,17.6989,17.6989,17.657,17.6821,54800.0
2013-04-04 12:30:00,21.13,21.18,21.13,21.18,134400.0,17.6821,17.724,17.6821,17.724,134400.0
2013-04-04 13:00:00,21.18,21.18,21.13,21.15,211600.0,17.724,17.724,17.6821,17.6989,211600.0
2013-04-04 13:30:00,21.14,21.22,21.13,21.2,204400.0,17.6905,17.7575,17.6821,17.7407,204400.0
2013-04-04 14:00:00,21.2,21.24,21.2,21.23,157200.0,17.7407,17.7742,17.7407,17.7658,157200.0
2013-04-04 14:30:00,21.23,21.23,21.2,21.2,166400.0,17.7658,17.7658,17.7407,17.7407,166400.0
2013-04-04 15:00:00,21.2,21.24,21.2,21.23,281200.0,17.7407,17.7742,17.7407,17.7658,281200.0
2013-04-04 15:30:00,21.23,21.28,21.21,21.28,442000.0,17.7658,17.8077,17.7491,17.8077,442000.0
2013-04-05 09:30:00,20.98,21.07,20.95,21.0,419600.0,17.5566,17.6319,17.5315,17.5734,419600.0
2013-04-05 10:00:00,20.99,21.05,20.97,21.05,195600.0,17.565,17.6152,17.5483,17.6152,195600.0
2013-04-05 10:30:00,21.05,21.14,21.04,21.11,292400.0,17.6152,17.6905,17.6068,17.6654,292400.0
2013-04-05 11:00:00,21.13,21.18,21.12,21.15,321600.0,17.6821,17.724,17.6738,17.6989,321600.0
2013-04-05 11:30:00,21.15,21.15,21.12,21.12,170800.0,17.6989,17.6989,17.6738,17.6738,170800.0
2013-04-05 12:00:00,21.11,21.14,21.1,21.13,67600.0,17.6654,17.6905,17.657,17.6821,67600.0
2013-04-05 12:30:00,21.14,21.17,21.11,21.13,304800.0,17.6905,17.7156,17.6654,17.6821,304800.0
2013-04-05 13:00:00,21.12,21.2,21.12,21.18,279200.0,17.6738,17.7407,17.6738,17.724,279200.0
2013-04-05 13:30:00,21.18,21.2,21.15,21.16,112400.0,17.724,17.7407,17.6989,17.7072,112400.0
2013-04-05 14:00:00,21.16,21.18,21.14,21.17,104400.0,17.7072,17.724,17.6905,17.7156,104400.0
2013-04-05 14:30:00,21.17,21.2,21.16,21.19,159200.0,17.7156,17.7407,17.7072,17.7324,159200.0
2013-04-05 15:00:00,21.18,21.19,21.14,21.15,345200.0,17.724,17.7324,17.6905,17.6989,345200.0
2013-04-05 15:30:00,21.15,21.24,21.15,21.24,458800.0,17.6989,17.7742,17.6989,17.7742,458800.0
2013-04-08 09:30:00,21.3,21.32,21.18,21.21,292000.0,17.8244,17.8411,17.724,17.7491,292000.0
2013-04-08 10:00:00,21.22,21.23,21.16,21.18,126000.0,17.7575,17.7658,17.7072,17.724,126000.0
2013-04-08 10:30:00,21.21,21.29,21.21,21.23,92800.0,17.7491,17.816,17.7491,17.7658,92800.0
2013-04-08 11:00:00,21.24,21.24,21.2,21.22,85600.0,17.7742,17.7742,17.7407,17.7575,85600.0
2013-04-08 11:30:00,21.22,21.26,21.2,21.24,84400.0,17.7575,17.7909,17.7407,17.7742,84400.0
2013-04-08 12:00:00,21.25,21.25,21.23,21.24,44800.0,17.7826,17.7826,17.7658,17.7742,44800.0
2013-04-08 12:30:00,21.25,21.27,21.24,21.25,66800.0,17.7826,17.7993,17.7742,17.7826,66800.0
2013-04-08 13:00:00,21.25,21.27,21.25,21.25,305600.0,17.7826,17.7993,17.7826,17.7826,305600.0
2013-04-08 13:30:00,21.26,21.33,21.25,21.32,48000.0,17.7909,17.8495,17.7826,17.8411,48000.0
2013-04-08 14:00:00,21.33,21.34,21.32,21.33,80000.0,17.8495,17.8579,17.8411,17.8495,80000.0
2013-04-08 14:30:00,21.33,21.35,21.32,21.34,96800.0,17.8495,17.8662,17.8411,17.8579,96800.0
2013-04-08 15:00:00,21.34,21.36,21.33,21.36,152800.0,17.8579,17.8746,17.8495,17.8746,152800.0
2013-04-08 15:30:00,21.36,21.42,21.35,21.41,436400.0,17.8746,17.9248,17.8662,17.9165,436400.0
2013-04-09 09:30:00,21.46,21.47,21.33,21.33,366800.0,17.9583,17.9667,17.8495,17.8495,366800.0
2013-04-09 10:00:00,21.33,21.44,21.33,21.44,134400.0,17.8495,17.9416,17.8495,17.9416,134400.0
2013-04-09 10:30:00,21.44,21.45,21.33,21.34,211600.0,17.9416,17.9499,17.8495,17.8579,211600.0
2013-04-09 11:00:00,21.34,21.37,21.3,21.34,137200.0,17.8579,17.883,17.8244,17.8579,137200.0
2013-04-09 11:30:00,21.34,21.38,21.33,21.38,84800.0,17.8579,17.8914,17.8495,17.8914,84800.0
2013-04-09 12:00:00,21.38,21.39,21.34,21.38,72800.0,17.8914,17.8997,17.8579,17.8914,72800.0
2013-04-09 12:30:00,21.39,21.41,21.37,21.38,82800.0,17.8997,17.9165,17.883,17.8914,82800.0
2013-04-09 13:00:00,21.39,21.43,21.39,21.42,65200.0,17.8997,17.9332,17.8997,17.9248,65200.0
2013-04-09 13:30:00,21.42,21.44,21.4,21.41,249200.0,17.9248,17.9416,17.9081,17.9165,249200.0
2013-04-09 14:00:00,21.42,21.42,21.4,21.42,78800.0,17.9248,17.9248,17.9081,17.9248,78800.0
2013-04-09 14:30:00,21.42,21.45,21.41,21.42,128800.0,17.9248,17.9499,17.9165,17.9248,128800.0
2013-04-09 15:00:00,21.43,21.43,21.39,21.4,253200.0,17.9332,17.9332,17.8997,17.9081,253200.0
2013-04-09 15:30:00,21.41,21.41,21.31,21.32,1201600.0,17.9165,17.9165,17.8328,17.8411,1201600.0
2013-04-10 09:30:00,21.4,21.45,21.38,21.45,330800.0,17.9081,17.9499,17.8914,17.9499,330800.0
2013-04-10 10:00:00,21.46,21.52,21.45,21.5,246400.0,17.9583,18.0085,17.9499,17.9918,246400.0
2013-04-10 10:30:00,21.49,21.56,21.48,21.56,113200.0,17.9834,18.042,17.975,18.042,113200.0
2013-04-10 11:00:00,21.57,21.63,21.56,21.6,187600.0,18.0503,18.1006,18.042,18.0755,187600.0
2013-04-10 11:30:00,21.61,21.67,21.59,21.66,274800.0,18.0838,18.134,18.0671,18.1257,274800.0
2013-04-10 12:00:00,21.66,21.67,21.63,21.63,336000.0,18.1257,18.134,18.1006,18.1006,336000.0
2013-04-10 12:30:00,21.64,21.67,21.63,21.64,115600.0,18.1089,18.134,18.1006,18.1089,115600.0
2013-04-10 13:00:00,21.65,21.67,21.63,21.66,119200.0,18.1173,18.134,18.1006,18.1257,119200.0
2013-04-10 13:30:00,21.67,21.68,21.65,21.66,70800.0,18.134,18.1424,18.1173,18.1257,70800.0
2013-04-10 14:00:00,21.67,21.69,21.66,21.67,67600.0,18.134,18.1508,18.1257,18.134,67600.0
2013-04-10 14:30:00,21.66,21.69,21.65,21.68,110800.0,18.1257,18.1508,18.1173,18.1424,110800.0
2013-04-10 15:00:00,21.69,21.69,21.66,21.68,182400.0,18.1508,18.1508,18.1257,18.1424,182400.0
2013-04-10 15:30:00,21.68,21.73,21.67,21.68,579200.0,18.1424,18.1842,18.134,18.1424,579200.0
2013-04-11 09:30:00,21.68,21.74,21.65,21.73,116400.0,18.1424,18.1926,18.1173,18.1842,116400.0
2013-04-11 10:00:00,21.74,21.77,21.73,21.75,79200.0,18.1926,18.2177,18.1842,18.201,79200.0
2013-04-11 10:30:00,21.76,21.79,21.72,21.78,103600.0,18.2093,18.2345,18.1759,18.2261,103600.0
2013-04-11 11:00:00,21.8,21.82,21.77,21.82,116000.0,18.2428,18.2596,18.2177,18.2596,116000.0
2013-04-11 11:30:00,21.82,21.82,21.75,21.77,148400.0,18.2596,18.2596,18.201,18.2177,148400.0
2013-04-11 12:00:00,21.77,21.77,21.74,21.75,62800.0,18.2177,18.2177,18.1926,18.201,62800.0
2013-04-11 12:30:00,21.75,21.77,21.74,21.76,62800.0,18.201,18.2177,18.1926,18.2093,62800.0
2013-04-11 13:00:00,21.76,21.78,21.75,21.75,52000.0,18.2093,18.2261,18.201,18.201,52000.0
2013-04-11 13:30:00,21.74,21.76,21.7,21.7,134000.0,18.1926,18.2093,18.1591,18.1591,134000.0
2013-04-11 14:00:00,21.7,21.72,21.68,21.71,154800.0,18.1591,18.1759,18.1424,18.1675,154800.0
2013-04-11 14:30:00,21.71,21.73,21.7,21.72,124400.0,18.1675,18.1842,18.1591,18.1759,124400.0
2013-04-11 15:00:00,21.71,21.74,21.7,21.7,86000.0,18.1675,18.1926,18.1591,18.1591,86000.0
2013-04-11 15:30:00,21.7,21.72,21.67,21.7,190400.0,18.1591,18.1759,18.134,18.1591,190400.0
2013-04-12 09:30:00,21.62,21.68,21.6,21.61,325200.0,18.0922,18.1424,18.0755,18.0838,325200.0
2013-04-12 10:00:00,21.6,21.63,21.58,21.61,161200.0,18.0755,18.1006,18.0587,18.0838,161200.0
2013-04-12 10:30:00,21.61,21.61,21.49,21.53,677200.0,18.0838,18.0838,17.9834,18.0169,677200.0
2013-04-12 11:00:00,21.5,21.55,21.47,21.54,117200.0,17.9918,18.0336,17.9667,18.0252,117200.0
2013-04-12 11:30:00,21.54,21.63,21.53,21.61,222400.0,18.0252,18.1006,18.0169,18.0838,222400.0
2013-04-12 12:00:00,21.62,21.62,21.54,21.54,90800.0,18.0922,18.0922,18.0252,18.0252,90800.0
2013-04-12 12:30:00,21.55,21.59,21.55,21.57,76400.0,18.0336,18.0671,18.0336,18.0503,76400.0
2013-04-12 13:00:00,21.57,21.59,21.56,21.56,65200.0,18.0503,18.0671,18.042,18.042,65200.0
2013-04-12 13:30:00,21.56,21.59,21.55,21.57,80000.0,18.042,18.0671,18.0336,18.0503,80000.0
2013-04-12 14:00:00,21.57,21.57,21.55,21.55,242400.0,18.0503,18.0503,18.0336,18.0336,242400.0
2013-04-12 14:30:00,21.55,21.58,21.53,21.57,183200.0,18.0336,18.0587,18.0169,18.0503,183200.0
2013-04-12 15:00:00,21.57,21.6,21.56,21.58,133600.0,18.0503,18.0755,18.042,18.0587,133600.0
2013-04-12 15:30:00,21.58,21.62,21.57,21.6,267200.0,18.0587,18.0922,18.0503,18.0755,267200.0
2013-04-15 09:30:00,21.46,21.51,21.41,21.46,213200.0,17.9583,18.0001,17.9165,17.9583,213200.0
2013-04-15 10:00:00,21.44,21.44,21.25,21.29,540800.0,17.9416,17.9416,17.7826,17.816,540800.0
2013-04-15 10:30:00,21.28,21.32,21.26,21.32,250400.0,17.8077,17.8411,17.7909,17.8411,250400.0
2013-04-15 11:00:00,21.32,21.32,21.25,21.26,102400.0,17.8411,17.8411,17.7826,17.7909,102400.0
2013-04-15 11:30:00,21.26,21.26,21.11,21.11,224400.0,17.7909,17.7909,17.6654,17.6654,224400.0
2013-04-15 12:00:00,21.11,21.12,21.01,21.03,278800.0,17.6654,17.6738,17.5817,17.5985,278800.0
2013-04-15 12:30:00,21.03,21.04,20.98,21.03,232800.0,17.5985,17.6068,17.5566,17.5985,232800.0
2013-04-15 13:00:00,21.03,21.07,21.02,21.04,110800.0,17.5985,17.6319,17.5901,17.6068,110800.0
2013-04-15 13:30:00,21.03,21.05,21.01,21.04,62000.0,17.5985,17.6152,17.5817,17.6068,62000.0
2013-04-15 14:00:00,21.03,21.04,20.94,20.95,106000.0,17.5985,17.6068,17.5231,17.5315,106000.0
2013-04-15 14:30:00,20.95,21.05,20.89,20.9,985200.0,17.5315,17.6152,17.4813,17.4897,985200.0
2013-04-15 15:00:00,20.89,20.9,20.81,20.83,326400.0,17.4813,17.4897,17.4144,17.4311,326400.0
2013-04-15 15:30:00,20.84,20.9,20.79,20.86,865200.0,17.4395,17.4897,17.3976,17.4562,865200.0
2013-04-16 09:30:00,21.01,21.08,20.93,20.96,500400.0,17.5817,17.6403,17.5148,17.5399,500400.0
2013-04-16 10:00:00,20.95,21.03,20.94,21.01,408400.0,17.5315,17.5985,17.5231,17.5817,408400.0
2013-04-16 10:30:00,21.01,21.04,20.96,21.02,204800.0,17.5817,17.6068,17.5399,17.5901,204800.0
2013-04-16 11:00:00,21.02,21.12,21.02,21.08,554800.0,17.5901,17.6738,17.5901,17.6403,554800.0
2013-04-16 11:30:00,21.1,21.16,21.09,21.15,75200.0,17.657,17.7072,17.6487,17.6989,75200.0
2013-04-16 12:00:00,21.16,21.16,21.12,21.14,108400.0,17.7072,17.7072,17.6738,17.6905,108400.0
2013-04-16 12:30:00,21.15,21.17,21.12,21.16,108800.0,17.6989,17.7156,17.6738,17.7072,108800.0
2013-04-16 13:00:00,21.17,21.17,21.14,21.15,180400.0,17.7156,17.7156,17.6905,17.6989,180400.0
2013-04-16 13:30:00,21.15,21.17,21.12,21.14,144400.0,17.6989,17.7156,17.6738,17.6905,144400.0
2013-04-16 14:00:00,21.13,21.15,21.09,21.1,239200.0,17.6821,17.6989,17.6487,17.657,239200.0
2013-04-16 14:30:00,21.1,21.12,21.08,21.09,139600.0,17.657,17.6738,17.6403,17.6487,139600.0
2013-04-16 15:00:00,21.1,21.14,21.09,21.14,111200.0,17.657,17.6905,17.6487,17.6905,111200.0
2013-04-16 15:30:00,21.14,21.22,21.13,21.19,344000.0,17.6905,17.7575,17.6821,17.7324,344000.0
2013-04-17 09:30:00,21.05,21.05,20.9,20.96,512800.0,17.6152,17.6152,17.4897,17.5399,512800.0
2013-04-17 10:00:00,20.96,21.0,20.86,20.87,1108400.0,17.5399,17.5734,17.4562,17.4646,1108400.0
2013-04-17 10:30:00,20.86,20.86,20.72,20.73,477600.0,17.4562,17.4562,17.339,17.3474,477600.0
2013-04-17 11:00:00,20.7,20.8,20.67,20.78,161600.0,17.3223,17.406,17.2972,17.3893,161600.0
2013-04-17 11:30:00,20.78,20.82,20.72,20.8,147600.0,17.3893,17.4227,17.339,17.406,147600.0
2013-04-17 12:00:00,20.81,20.81,20.72,20.73,237600.0,17.4144,17.4144,17.339,17.3474,237600.0
2013-04-17 12:30:00,20.74,20.78,20.71,20.77,327200.0,17.3558,17.3893,17.3307,17.3809,327200.0
2013-04-17 13:00:00,20.77,20.8,20.75,20.76,226000.0,17.3809,17.406,17.3642,17.3725,226000.0
2013-04-17 13:30:00,20.76,20.83,20.75,20.79,121200.0,17.3725,17.4311,17.3642,17.3976,121200.0
2013-04-17 14:00:00,20.79,20.83,20.78,20.82,586400.0,17.3976,17.4311,17.3893,17.4227,586400.0
2013-04-17 14:30:00,20.82,20.84,20.74,20.8,514800.0,17.4227,17.4395,17.3558,17.406,514800.0
2013-04-17 15:00:00,20.79,20.9,20.78,20.87,242800.0,17.3976,17.4897,17.3893,17.4646,242800.0
2013-04-17 15:30:00,20.88,20.89,20.82,20.85,679600.0,17.4729,17.4813,17.4227,17.4478,679600.0
2013-04-18 09:30:00,20.88,20.96,20.75,20.77,152400.0,17.4729,17.5399,17.3642,17.3809,152400.0
2013-04-18 10:00:00,20.75,20.77,20.68,20.77,145600.0,17.3642,17.3809,17.3056,17.3809,145600.0
2013-04-18 10:30:00,20.78,20.91,20.78,20.89,149200.0,17.3893,17.498,17.3893,17.4813,149200.0
2013-04-18 11:00:00,20.86,20.88,20.81,20.81,174800.0,17.4562,17.4729,17.4144,17.4144,174800.0
2013-04-18 11:30:00,20.82,20.83,20.71,20.75,89600.0,17.4227,17.4311,17.3307,17.3642,89600.0
2013-04-18 12:00:00,20.75,20.76,20.73,20.76,81200.0,17.3642,17.3725,17.3474,17.3725,81200.0
2013-04-18 12:30:00,20.76,20.81,20.74,20.79,181200.0,17.3725,17.4144,17.3558,17.3976,181200.0
2013-04-18 13:00:00,20.79,20.84,20.78,20.8,76400.0,17.3976,17.4395,17.3893,17.406,76400.0
2013-04-18 13:30:00,20.8,20.8,20.75,20.75,22800.0,17.406,17.406,17.3642,17.3642,22800.0
2013-04-18 14:00:00,20.75,20.75,20.67,20.71,65600.0,17.3642,17.3642,17.2972,17.3307,65600.0
2013-04-18 14:30:00,20.71,20.72,20.64,20.65,226000.0,17.3307,17.339,17.2721,17.2805,226000.0
2013-04-18 15:00:00,20.67,20.7,20.63,20.68,2398000.0,17.2972,17.3223,17.2637,17.3056,2398000.0
2013-04-18 15:30:00,20.68,20.73,20.67,20.71,250400.0,17.3056,17.3474,17.2972,17.3307,250400.0
2013-04-19 09:30:00,20.8,20.8,20.65,20.72,201200.0,17.406,17.406,17.2805,17.339,201200.0
2013-04-19 10:00:00,20.73,20.83,20.73,20.8,89200.0,17.3474,17.4311,17.3474,17.406,89200.0
2013-04-19 10:30:00,20.8,20.89,20.79,20.89,477200.0,17.406,17.4813,17.3976,17.4813,477200.0
2013-04-19 11:00:00,20.89,20.96,20.86,20.94,147200.0,17.4813,17.5399,17.4562,17.5231,147200.0
2013-04-19 11:30:00,20.94,21.0,20.93,21.0,133200.0,17.5231,17.5734,17.5148,17.5734,133200.0
2013-04-19 12:00:00,20.99,21.0,20.93,20.95,1278800.0,17.565,17.5734,17.5148,17.5315,1278800.0
2013-04-19 12:30:00,20.95,20.97,20.89,20.89,39600.0,17.5315,17.5483,17.4813,17.4813,39600.0
2013-04-19 13:00:00,20.89,20.92,20.86,20.92,46800.0,17.4813,17.5064,17.4562,17.5064,46800.0
2013-04-19 13:30:00,20.92,20.92,20.88,20.91,49600.0,17.5064,17.5064,17.4729,17.498,49600.0
2013-04-19 14:00:00,20.91,20.94,20.9,20.93,71200.0,17.498,17.5231,17.4897,17.5148,71200.0
2013-04-19 14:30:00,20.93,20.94,20.88,20.9,152400.0,17.5148,17.5231,17.4729,17.4897,152400.0
2013-04-19 15:00:00,20.9,20.95,20.89,20.94,81200.0,17.4897,17.5315,17.4813,17.5231,81200.0
2013-04-19 15:30:00,20.94,20.97,20.94,20.96,451200.0,17.5231,17.5483,17.5231,17.5399,451200.0
2013-04-22 09:30:00,21.0,21.02,20.71,20.78,413600.0,17.5734,17.5901,17.3307,17.3893,413600.0
2013-04-22 10:00:00,20.74,20.74,20.62,20.72,208800.0,17.3558,17.3558,17.2554,17.339,208800.0
2013-04-22 10:30:00,20.71,20.8,20.68,20.78,113200.0,17.3307,17.406,17.3056,17.3893,113200.0
2013-04-22 11:00:00,20.8,20.8,20.75,20.78,178800.0,17.406,17.406,17.3642,17.3893,178800.0
2013-04-22 11:30:00,20.78,20.85,20.78,20.84,40400.0,17.3893,17.4478,17.3893,17.4395,40400.0
2013-04-22 12:00:00,20.86,20.93,20.85,20.91,74400.0,17.4562,17.5148,17.4478,17.498,74400.0
2013-04-22 12:30:00,20.91,20.96,20.91,20.93,81600.0,17.498,17.5399,17.498,17.5148,81600.0
2013-04-22 13:00:00,20.93,20.94,20.9,20.92,156000.0,17.5148,17.5231,17.4897,17.5064,156000.0
2013-04-22 13:30:00,20.92,20.99,20.91,20.95,82400.0,17.5064,17.565,17.498,17.5315,82400.0
2013-04-22 14:00:00,20.95,21.04,20.95,21.02,68400.0,17.5315,17.6068,17.5315,17.5901,68400.0
2013-04-22 14:30:00,21.01,21.04,20.99,20.99,62000.0,17.5817,17.6068,17.565,17.565,62000.0
2013-04-22 15:00:00,21.0,21.01,20.99,21.0,98800.0,17.5734,17.5817,17.565,17.5734,98800.0
2013-04-22 15:30:00,21.0,21.03,20.97,20.98,112400.0,17.5734,17.5985,17.5483,17.5566,112400.0
2013-04-23 09:30:00,21.17,21.24,21.13,21.21,214000.0,17.7156,17.7742,17.6821,17.7491,214000.0
2013-04-23 10:00:00,21.22,21.24,21.19,21.21,62000.0,17.7575,17.7742,17.7324,17.7491,62000.0
2013-04-23 10:30:00,21.21,21.23,21.19,21.21,86400.0,17.7491,17.7658,17.7324,17.7491,86400.0
2013-04-23 11:00:00,21.22,21.27,21.22,21.25,134000.0,17.7575,17.7993,17.7575,17.7826,134000.0
2013-04-23 11:30:00,21.25,21.28,21.24,21.28,101600.0,17.7826,17.8077,17.7742,17.8077,101600.0
2013-04-23 12:00:00,21.28,21.29,21.25,21.28,81200.0,17.8077,17.816,17.7826,17.8077,81200.0
2013-04-23 12:30:00,21.28,21.29,21.25,21.26,48400.0,17.8077,17.816,17.7826,17.7909,48400.0
2013-04-23 13:00:00,21.26,21.28,21.09,21.25,220000.0,17.7909,17.8077,17.6487,17.7826,220000.0
2013-04-23 13:30:00,21.24,21.25,21.21,21.24,80000.0,17.7742,17.7826,17.7491,17.7742,80000.0
2013-04-23 14:00:00,21.25,21.25,21.19,21.19,84800.0,17.7826,17.7826,17.7324,17.7324,84800.0
2013-04-23 14:30:00,21.19,21.23,21.16,21.23,85200.0,17.7324,17.7658,17.7072,17.7658,85200.0
2013-04-23 15:00:00,21.22,21.26,21.22,21.25,75600.0,17.7575,17.7909,17.7575,17.7826,75600.0
2013-04-23 15:30:00,21.26,21.32,21.25,21.32,532000.0,17.7909,17.8411,17.7826,17.8411,532000.0
2013-04-24 09:30:00,21.33,21.39,21.33,21.38,203600.0,17.8495,17.8997,17.8495,17.8914,203600.0
2013-04-24 10:00:00,21.39,21.41,21.28,21.34,388400.0,17.8997,17.9165,17.8077,17.8579,388400.0
2013-04-24 10:30:00,21.34,21.41,21.34,21.4,202800.0,17.8579,17.9165,17.8579,17.9081,202800.0
2013-04-24 11:00:00,21.4,21.4,21.33,21.38,292800.0,17.9081,17.9081,17.8495,17.8914,292800.0
2013-04-24 11:30:00,21.39,21.4,21.36,21.4,144400.0,17.8997,17.9081,17.8746,17.9081,144400.0
2013-04-24 12:00:00,21.4,21.4,21.36,21.37,67600.0,17.9081,17.9081,17.8746,17.883,67600.0
2013-04-24 12:30:00,21.37,21.4,21.35,21.36,66000.0,17.883,17.9081,17.8662,17.8746,66000.0
2013-04-24 13:00:00,21.36,21.42,21.36,21.41,191600.0,17.8746,17.9248,17.8746,17.9165,191600.0
2013-04-24 13:30:00,21.4,21.42,21.39,21.41,148400.0,17.9081,17.9248,17.8997,17.9165,148400.0
2013-04-24 14:00:00,21.41,21.47,21.41,21.46,209200.0,17.9165,17.9667,17.9165,17.9583,209200.0
2013-04-24 14:30:00,21.46,21.47,21.43,21.45,109600.0,17.9583,17.9667,17.9332,17.9499,109600.0
2013-04-24 15:00:00,21.45,21.46,21.43,21.45,207600.0,17.9499,17.9583,17.9332,17.9499,207600.0
2013-04-24 15:30:00,21.45,21.46,21.42,21.44,330400.0,17.9499,17.9583,17.9248,17.9416,330400.0
2013-04-25 09:30:00,21.52,21.66,21.5,21.65,227600.0,18.0085,18.1257,17.9918,18.1173,227600.0
2013-04-25 10:00:00,21.64,21.69,21.64,21.68,60000.0,18.1089,18.1508,18.1089,18.1424,60000.0
2013-04-25 10:30:00,21.69,21.69,21.65,21.68,75600.0,18.1508,18.1508,18.1173,18.1424,75600.0
2013-04-25 11:00:00,21.68,21.71,21.67,21.68,93600.0,18.1424,18.1675,18.134,18.1424,93600.0
2013-04-25 11:30:00,21.68,21.7,21.66,21.67,112800.0,18.1424,18.1591,18.1257,18.134,112800.0
2013-04-25 12:00:00,21.67,21.7,21.66,21.66,190800.0,18.134,18.1591,18.1257,18.1257,190800.0
2013-04-25 12:30:00,21.66,21.7,21.66,21.7,83200.0,18.1257,18.1591,18.1257,18.1591,83200.0
2013-04-25 13:00:00,21.69,21.72,21.68,21.72,68800.0,18.1508,18.1759,18.1424,18.1759,68800.0
2013-04-25 13:30:00,21.72,21.72,21.7,21.72,29600.0,18.1759,18.1759,18.1591,18.1759,29600.0
2013-04-25 14:00:00,21.71,21.72,21.7,21.7,64000.0,18.1675,18.1759,18.1591,18.1591,64000.0
2013-04-25 14:30:00,21.7,21.72,21.66,21.66,104800.0,18.1591,18.1759,18.1257,18.1257,104800.0
2013-04-25 15:00:00,21.66,21.67,21.59,21.61,109600.0,18.1257,18.134,18.0671,18.0838,109600.0
2013-04-25 15:30:00,21.6,21.63,21.57,21.59,439200.0,18.0755,18.1006,18.0503,18.0671,439200.0
2013-04-26 09:30:00,21.56,21.66,21.49,21.58,203600.0,18.042,18.1257,17.9834,18.0587,203600.0
2013-04-26 10:00:00,21.59,21.59,21.46,21.53,95600.0,18.0671,18.0671,17.9583,18.0169,95600.0
2013-04-26 10:30:00,21.52,21.52,21.46,21.49,117200.0,18.0085,18.0085,17.9583,17.9834,117200.0
2013-04-26 11:00:00,21.49,21.52,21.48,21.48,36000.0,17.9834,18.0085,17.975,17.975,36000.0
2013-04-26 11:30:00,21.49,21.49,21.41,21.42,96800.0,17.9834,17.9834,17.9165,17.9248,96800.0
2013-04-26 12:00:00,21.41,21.45,21.4,21.41,138800.0,17.9165,17.9499,17.9081,17.9165,138800.0
2013-04-26 12:30:00,21.41,21.44,21.4,21.43,450000.0,17.9165,17.9416,17.9081,17.9332,450000.0
2013-04-26 13:00:00,21.44,21.49,21.41,21.49,79200.0,17.9416,17.9834,17.9165,17.9834,79200.0
2013-04-26 13:30:00,21.47,21.5,21.45,21.48,63600.0,17.9667,17.9918,17.9499,17.975,63600.0
2013-04-26 14:00:00,21.49,21.5,21.46,21.47,63600.0,17.9834,17.9918,17.9583,17.9667,63600.0
2013-04-26 14:30:00,21.46,21.48,21.46,21.46,81600.0,17.9583,17.975,17.9583,17.9583,81600.0
2013-04-26 15:00:00,21.47,21.5,21.47,21.49,69200.0,17.9667,17.9918,17.9667,17.9834,69200.0
2013-04-26 15:30:00,21.49,21.51,21.46,21.47,457200.0,17.9834,18.0001,17.9583,17.9667,457200.0
2013-04-29 09:30:00,21.57,21.61,21.51,21.57,158000.0,18.0503,18.0838,18.0001,18.0503,158000.0
2013-04-29 10:00:00,21.58,21.65,21.57,21.63,82800.0,18.0587,18.1173,18.0503,18.1006,82800.0
2013-04-29 10:30:00,21.63,21.64,21.61,21.64,56800.0,18.1006,18.1089,18.0838,18.1089,56800.0
2013-04-29 11:00:00,21.63,21.63,21.61,21.63,289600.0,18.1006,18.1006,18.0838,18.1006,289600.0
2013-04-29 11:30:00,21.63,21.63,21.61,21.63,49600.0,18.1006,18.1006,18.0838,18.1006,49600.0
2013-04-29 12:00:00,21.63,21.66,21.63,21.65,80400.0,18.1006,18.1257,18.1006,18.1173,80400.0
2013-04-29 12:30:00,21.65,21.66,21.63,21.63,41600.0,18.1173,18.1257,18.1006,18.1006,41600.0
2013-04-29 13:00:00,21.64,21.64,21.61,21.63,102000.0,18.1089,18.1089,18.0838,18.1006,102000.0
2013-04-29 13:30:00,21.62,21.66,21.62,21.66,51600.0,18.0922,18.1257,18.0922,18.1257,51600.0
2013-04-29 14:00:00,21.66,21.66,21.64,21.65,44000.0,18.1257,18.1257,18.1089,18.1173,44000.0
2013-04-29 14:30:00,21.66,21.66,21.64,21.64,63600.0,18.1257,18.1257,18.1089,18.1089,63600.0
2013-04-29 15:00:00,21.64,21.64,21.6,21.63,176000.0,18.1089,18.1089,18.0755,18.1006,176000.0
2013-04-29 15:30:00,21.62,21.65,21.6,21.61,171200.0,18.0922,18.1173,18.0755,18.0838,171200.0
2013-04-30 09:30:00,21.61,21.67,21.54,21.55,274000.0,18.0838,18.134,18.0252,18.0336,274000.0
2013-04-30 10:00:00,21.55,21.61,21.53,21.57,213600.0,18.0336,18.0838,18.0169,18.0503,213600.0
2013-04-30 10:30:00,21.57,21.65,21.56,21.62,414400.0,18.0503,18.1173,18.042,18.0922,414400.0
2013-04-30 11:00:00,21.62,21.64,21.61,21.64,266400.0,18.0922,18.1089,18.0838,18.1089,266400.0
2013-04-30 11:30:00,21.64,21.71,21.64,21.7,208800.0,18.1089,18.1675,18.1089,18.1591,208800.0
2013-04-30 12:00:00,21.7,21.71,21.68,21.68,912800.0,18.1591,18.1675,18.1424,18.1424,912800.0
2013-04-30 12:30:00,21.68,21.74,21.68,21.73,340000.0,18.1424,18.1926,18.1424,18.1842,340000.0
2013-04-30 13:00:00,21.74,21.74,21.71,21.71,75600.0,18.1926,18.1926,18.1675,18.1675,75600.0
2013-04-30 13:30:00,21.71,21.72,21.7,21.71,29600.0,18.1675,18.1759,18.1591,18.1675,29600.0
2013-04-30 14:00:00,21.71,21.71,21.68,21.7,83600.0,18.1675,18.1675,18.1424,18.1591,83600.0
2013-04-30 14:30:00,21.71,21.71,21.67,21.7,188400.0,18.1675,18.1675,18.134,18.1591,188400.0
2013-04-30 15:00:00,21.7,21.7,21.68,21.7,75200.0,18.1591,18.1591,18.1424,18.1591,75200.0
2013-04-30 15:30:00,21.7,21.73,21.69,21.73,961200.0,18.1591,18.1842,18.1508,18.1842,961200.0
2013-05-01 09:30:00,21.67,21.68,21.5,21.51,552800.0,18.134,18.1424,17.9918,18.0001,552800.0
2013-05-01 10:00:00,21.51,21.53,21.4,21.41,175600.0,18.0001,18.0169,17.9081,17.9165,175600.0
2013-05-01 10:30:00,21.41,21.46,21.39,21.45,146000.0,17.9165,17.9583,17.8997,17.9499,146000.0
2013-05-01 11:00:00,21.44,21.45,21.41,21.43,448800.0,17.9416,17.9499,17.9165,17.9332,448800.0
2013-05-01 11:30:00,21.43,21.44,21.35,21.41,233200.0,17.9332,17.9416,17.8662,17.9165,233200.0
2013-05-01 12:00:00,21.41,21.41,21.37,21.4,135200.0,17.9165,17.9165,17.883,17.9081,135200.0
2013-05-01 12:30:00,21.4,21.41,21.35,21.35,102000.0,17.9081,17.9165,17.8662,17.8662,102000.0
2013-05-01 13:00:00,21.36,21.36,21.3,21.36,120000.0,17.8746,17.8746,17.8244,17.8746,120000.0
2013-05-01 13:30:00,21.36,21.37,21.27,21.3,148400.0,17.8746,17.883,17.7993,17.8244,148400.0
2013-05-01 14:00:00,21.31,21.42,21.31,21.38,180000.0,17.8328,17.9248,17.8328,17.8914,180000.0
2013-05-01 14:30:00,21.38,21.38,21.32,21.34,88800.0,17.8914,17.8914,17.8411,17.8579,88800.0
2013-05-01 15:00:00,21.33,21.35,21.25,21.26,159200.0,17.8495,17.8662,17.7826,17.7909,159200.0
2013-05-01 15:30:00,21.27,21.31,21.24,21.25,1002400.0,17.7993,17.8328,17.7742,17.7826,1002400.0
2013-05-02 09:30:00,21.36,21.43,21.33,21.35,412800.0,17.8746,17.9332,17.8495,17.8662,412800.0
2013-05-02 10:00:00,21.36,21.48,21.34,21.48,401200.0,17.8746,17.975,17.8579,17.975,401200.0
2013-05-02 10:30:00,21.48,21.5,21.46,21.5,455200.0,17.975,17.9918,17.9583,17.9918,455200.0
2013-05-02 11:00:00,21.5,21.58,21.5,21.57,302400.0,17.9918,18.0587,17.9918,18.0503,302400.0
2013-05-02 11:30:00,21.57,21.6,21.55,21.58,266000.0,18.0503,18.0755,18.0336,18.0587,266000.0
2013-05-02 12:00:00,21.59,21.59,21.52,21.53,255600.0,18.0671,18.0671,18.0085,18.0169,255600.0
2013-05-02 12:30:00,21.53,21.57,21.53,21.56,250000.0,18.0169,18.0503,18.0169,18.042,250000.0
2013-05-02 13:00:00,21.56,21.6,21.56,21.59,164400.0,18.042,18.0755,18.042,18.0671,164400.0
2013-05-02 13:30:00,21.59,21.61,21.58,21.6,63200.0,18.0671,18.0838,18.0587,18.0755,63200.0
2013-05-02 14:00:00,21.6,21.61,21.57,21.59,68400.0,18.0755,18.0838,18.0503,18.0671,68400.0
2013-05-02 14:30:00,21.59,21.61,21.59,21.61,138800.0,18.0671,18.0838,18.0671,18.0838,138800.0
2013-05-02 15:00:00,21.61,21.61,21.6,21.61,164000.0,18.0838,18.0838,18.0755,18.0838,164000.0
2013-05-02 15:30:00,21.61,21.62,21.58,21.59,474000.0,18.0838,18.0922,18.0587,18.0671,474000.0
2013-05-03 09:30:00,21.87,22.02,21.8,21.99,562000.0,18.3014,18.4269,18.2428,18.4018,562000.0
2013-05-03 10:00:00,21.99,22.08,21.96,22.08,155200.0,18.4018,18.4771,18.3767,18.4771,155200.0
2013-05-03 10:30:00,22.08,22.09,22.05,22.05,121600.0,18.4771,18.4855,18.452,18.452,121600.0
2013-05-03 11:00:00,22.05,22.06,22.03,22.04,72800.0,18.452,18.4604,18.4353,18.4437,72800.0
2013-05-03 11:30:00,22.04,22.09,22.04,22.07,225200.0,18.4437,18.4855,18.4437,18.4688,225200.0
2013-05-03 12:00:00,22.08,22.09,22.06,22.09,153200.0,18.4771,18.4855,18.4604,18.4855,153200.0
2013-05-03 12:30:00,22.09,22.09,22.07,22.07,96800.0,18.4855,18.4855,18.4688,18.4688,96800.0
2013-05-03 13:00:00,22.08,22.08,22.02,22.02,132000.0,18.4771,18.4771,18.4269,18.4269,132000.0
2013-05-03 13:30:00,22.02,22.04,22.0,22.02,78800.0,18.4269,18.4437,18.4102,18.4269,78800.0
2013-05-03 14:00:00,22.02,22.03,22.0,22.03,510800.0,18.4269,18.4353,18.4102,18.4353,510800.0
2013-05-03 14:30:00,22.03,22.03,21.97,21.99,108800.0,18.4353,18.4353,18.3851,18.4018,108800.0
2013-05-03 15:00:00,22.0,22.02,21.97,22.02,279200.0,18.4102,18.4269,18.3851,18.4269,279200.0
2013-05-03 15:30:00,22.02,22.03,21.96,21.96,606800.0,18.4269,18.4353,18.3767,18.3767,606800.0
2013-05-06 09:30:00,21.98,22.02,21.96,22.0,144000.0,18.3934,18.4269,18.3767,18.4102,144000.0
2013-05-06 10:00:00,22.02,22.09,22.02,22.09,124800.0,18.4269,18.4855,18.4269,18.4855,124800.0
2013-05-06 10:30:00,22.09,22.09,22.0,22.01,99600.0,18.4855,18.4855,18.4102,18.4186,99600.0
2013-05-06 11:00:00,22.01,22.03,22.0,22.02,91200.0,18.4186,18.4353,18.4102,18.4269,91200.0
2013-05-06 11:30:00,22.02,22.04,21.98,22.03,90000.0,18.4269,18.4437,18.3934,18.4353,90000.0
2013-05-06 12:00:00,22.04,22.08,22.03,22.06,68000.0,18.4437,18.4771,18.4353,18.4604,68000.0
2013-05-06 12:30:00,22.06,22.08,22.05,22.05,89200.0,18.4604,18.4771,18.452,18.452,89200.0
2013-05-06 13:00:00,22.07,22.07,22.04,22.06,42400.0,18.4688,18.4688,18.4437,18.4604,42400.0
2013-05-06 13:30:00,22.06,22.07,22.05,22.07,89200.0,18.4604,18.4688,18.452,18.4688,89200.0
2013-05-06 14:00:00,22.06,22.1,22.06,22.09,82400.0,18.4604,18.4939,18.4604,18.4855,82400.0
2013-05-06 14:30:00,22.09,22.09,22.06,22.07,80800.0,18.4855,18.4855,18.4604,18.4688,80800.0
2013-05-06 15:00:00,22.07,22.08,22.05,22.06,158800.0,18.4688,18.4771,18.452,18.4604,158800.0
2013-05-06 15:30:00,22.05,22.09,22.05,22.07,385200.0,18.452,18.4855,18.452,18.4688,385200.0
2013-05-07 09:30:00,22.11,22.22,22.08,22.2,241200.0,18.5022,18.5943,18.4771,18.5775,241200.0
2013-05-07 10:00:00,22.21,22.21,22.04,22.12,191200.0,18.5859,18.5859,18.4437,18.5106,191200.0
2013-05-07 10:30:00,22.11,22.17,22.11,22.13,147200.0,18.5022,18.5524,18.5022,18.519,147200.0
2013-05-07 11:00:00,22.13,22.17,22.11,22.14,241600.0,18.519,18.5524,18.5022,18.5273,241600.0
2013-05-07 11:30:00,22.15,22.16,22.11,22.11,131600.0,18.5357,18.5441,18.5022,18.5022,131600.0
2013-05-07 12:00:00,22.12,22.17,22.12,22.17,94400.0,18.5106,18.5524,18.5106,18.5524,94400.0
2013-05-07 12:30:00,22.17,22.23,22.16,22.22,104800.0,18.5524,18.6027,18.5441,18.5943,104800.0
2013-05-07 13:00:00,22.21,22.22,22.2,22.21,86000.0,18.5859,18.5943,18.5775,18.5859,86000.0
2013-05-07 13:30:00,22.21,22.23,22.21,22.22,56800.0,18.5859,18.6027,18.5859,18.5943,56800.0
2013-05-07 14:00:00,22.22,22.26,22.22,22.24,124000.0,18.5943,18.6278,18.5943,18.611,124000.0
2013-05-07 14:30:00,22.24,22.26,22.22,22.26,108800.0,18.611,18.6278,18.5943,18.6278,108800.0
2013-05-07 15:00:00,22.25,22.25,22.24,22.25,93600.0,18.6194,18.6194,18.611,18.6194,93600.0
2013-05-07 15:30:00,22.25,22.3,22.25,22.29,248400.0,18.6194,18.6612,18.6194,18.6529,248400.0
2013-05-08 09:30:00,22.24,22.28,22.23,22.27,130800.0,18.611,18.6445,18.6027,18.6361,130800.0
2013-05-08 10:00:00,22.28,22.29,22.24,22.25,102400.0,18.6445,18.6529,18.611,18.6194,102400.0
2013-05-08 10:30:00,22.25,22.3,22.23,22.28,214000.0,18.6194,18.6612,18.6027,18.6445,214000.0
2013-05-08 11:00:00,22.28,22.34,22.28,22.31,163200.0,18.6445,18.6947,18.6445,18.6696,163200.0
2013-05-08 11:30:00,22.32,22.33,22.3,22.33,124400.0,18.678,18.6863,18.6612,18.6863,124400.0
2013-05-08 12:00:00,22.33,22.34,22.32,22.32,114000.0,18.6863,18.6947,18.678,18.678,114000.0
2013-05-08 12:30:00,22.31,22.34,22.3,22.34,192400.0,18.6696,18.6947,18.6612,18.6947,192400.0
2013-05-08 13:00:00,22.34,22.35,22.33,22.33,74400.0,18.6947,18.7031,18.6863,18.6863,74400.0
2013-05-08 13:30:00,22.34,22.35,22.3,22.3,67600.0,18.6947,18.7031,18.6612,18.6612,67600.0
2013-05-08 14:00:00,22.3,22.31,22.28,22.29,97600.0,18.6612,18.6696,18.6445,18.6529,97600.0
2013-05-08 14:30:00,22.29,22.29,22.2,22.25,266000.0,18.6529,18.6529,18.5775,18.6194,266000.0
2013-05-08 15:00:00,22.25,22.32,22.25,22.3,124400.0,18.6194,18.678,18.6194,18.6612,124400.0
2013-05-08 15:30:00,22.3,22.4,22.29,22.4,724400.0,18.6612,18.7449,18.6529,18.7449,724400.0
2013-05-09 09:30:00,22.36,22.39,22.34,22.36,152800.0,18.7114,18.7365,18.6947,18.7114,152800.0
2013-05-09 10:00:00,22.37,22.38,22.25,22.27,134400.0,18.7198,18.7282,18.6194,18.6361,134400.0
2013-05-09 10:30:00,22.26,22.34,22.25,22.33,58400.0,18.6278,18.6947,18.6194,18.6863,58400.0
2013-05-09 11:00:00,22.33,22.39,22.32,22.39,59600.0,18.6863,18.7365,18.678,18.7365,59600.0
2013-05-09 11:30:00,22.4,22.4,22.36,22.36,65200.0,18.7449,18.7449,18.7114,18.7114,65200.0
2013-05-09 12:00:00,22.36,22.37,22.33,22.33,52400.0,18.7114,18.7198,18.6863,18.6863,52400.0
2013-05-09 12:30:00,22.34,22.38,22.34,22.38,17600.0,18.6947,18.7282,18.6947,18.7282,17600.0
2013-05-09 13:00:00,22.37,22.38,22.36,22.38,38000.0,18.7198,18.7282,18.7114,18.7282,38000.0
2013-05-09 13:30:00,22.38,22.41,22.38,22.4,34400.0,18.7282,18.7533,18.7282,18.7449,34400.0
2013-05-09 14:00:00,22.4,22.4,22.38,22.4,34800.0,18.7449,18.7449,18.7282,18.7449,34800.0
2013-05-09 14:30:00,22.39,22.39,22.32,22.32,130400.0,18.7365,18.7365,18.678,18.678,130400.0
2013-05-09 15:00:00,22.32,22.38,22.29,22.37,114400.0,18.678,18.7282,18.6529,18.7198,114400.0
2013-05-09 15:30:00,22.36,22.38,22.3,22.31,188800.0,18.7114,18.7282,18.6612,18.6696,188800.0
2013-05-10 09:30:00,22.36,22.41,22.32,22.41,87600.0,18.7114,18.7533,18.678,18.7533,87600.0
2013-05-10 10:00:00,22.42,22.46,22.42,22.43,93600.0,18.7617,18.7951,18.7617,18.77,93600.0
2013-05-10 10:30:00,22.42,22.45,22.37,22.43,124000.0,18.7617,18.7868,18.7198,18.77,124000.0
2013-05-10 11:00:00,22.43,22.46,22.41,22.42,41600.0,18.77,18.7951,18.7533,18.7617,41600.0
2013-05-10 11:30:00,22.43,22.46,22.42,22.42,92000.0,18.77,18.7951,18.7617,18.7617,92000.0
2013-05-10 12:00:00,22.42,22.45,22.4,22.43,40000.0,18.7617,18.7868,18.7449,18.77,40000.0
2013-05-10 12:30:00,22.43,22.45,22.42,22.43,30000.0,18.77,18.7868,18.7617,18.77,30000.0
2013-05-10 13:00:00,22.45,22.5,22.45,22.5,27600.0,18.7868,18.8286,18.7868,18.8286,27600.0
2013-05-10 13:30:00,22.5,22.51,22.49,22.49,35200.0,18.8286,18.837,18.8202,18.8202,35200.0
2013-05-10 14:00:00,22.49,22.52,22.49,22.52,42800.0,18.8202,18.8453,18.8202,18.8453,42800.0
2013-05-10 14:30:00,22.52,22.52,22.49,22.49,92000.0,18.8453,18.8453,18.8202,18.8202,92000.0
2013-05-10 15:00:00,22.5,22.52,22.49,22.51,52000.0,18.8286,18.8453,18.8202,18.837,52000.0
2013-05-10 15:30:00,22.51,22.53,22.5,22.51,681600.0,18.837,18.8537,18.8286,18.837,681600.0
2013-05-13 09:30:00,22.49,22.49,22.41,22.42,111200.0,18.8202,18.8202,18.7533,18.7617,111200.0
2013-05-13 10:00:00,22.42,22.49,22.4,22.43,103600.0,18.7617,18.8202,18.7449,18.77,103600.0
2013-05-13 10:30:00,22.42,22.47,22.42,22.43,55600.0,18.7617,18.8035,18.7617,18.77,55600.0
2013-05-13 11:00:00,22.43,22.45,22.41,22.42,56400.0,18.77,18.7868,18.7533,18.7617,56400.0
2013-05-13 11:30:00,22.43,22.5,22.43,22.5,55200.0,18.77,18.8286,18.77,18.8286,55200.0
2013-05-13 12:00:00,22.5,22.54,22.5,22.52,45600.0,18.8286,18.8621,18.8286,18.8453,45600.0
2013-05-13 12:30:00,22.5,22.52,22.48,22.49,56400.0,18.8286,18.8453,18.8119,18.8202,56400.0
2013-05-13 13:00:00,22.49,22.52,22.48,22.48,93600.0,18.8202,18.8453,18.8119,18.8119,93600.0
2013-05-13 13:30:00,22.48,22.48,22.44,22.45,42400.0,18.8119,18.8119,18.7784,18.7868,42400.0
2013-05-13 14:00:00,22.45,22.46,22.43,22.45,55600.0,18.7868,18.7951,18.77,18.7868,55600.0
2013-05-13 14:30:00,22.45,22.47,22.45,22.46,88400.0,18.7868,18.8035,18.7868,18.7951,88400.0
2013-05-13 15:00:00,22.46,22.46,22.41,22.43,111200.0,18.7951,18.7951,18.7533,18.77,111200.0
2013-05-13 15:30:00,22.43,22.47,22.43,22.46,151200.0,18.77,18.8035,18.77,18.7951,151200.0
2013-05-14 09:30:00,22.5,22.61,22.49,22.61,54000.0,18.8286,18.9206,18.8202,18.9206,54000.0
2013-05-14 10:00:00,22.61,22.64,22.6,22.64,192800.0,18.9206,18.9458,18.9123,18.9458,192800.0
2013-05-14 10:30:00,22.63,22.71,22.63,22.7,189200.0,18.9374,19.0043,18.9374,18.996,189200.0
2013-05-14 11:00:00,22.71,22.71,22.7,22.7,61600.0,19.0043,19.0043,18.996,18.996,61600.0
2013-05-14 11:30:00,22.71,22.74,22.71,22.73,35600.0,19.0043,19.0294,19.0043,19.0211,35600.0
2013-05-14 12:00:00,22.73,22.75,22.72,22.73,36400.0,19.0211,19.0378,19.0127,19.0211,36400.0
2013-05-14 12:30:00,22.73,22.73,22.7,22.71,213200.0,19.0211,19.0211,18.996,19.0043,213200.0
2013-05-14 13:00:00,22.71,22.72,22.7,22.71,52800.0,19.0043,19.0127,18.996,19.0043,52800.0
2013-05-14 13:30:00,22.71,22.72,22.67,22.67,87200.0,19.0043,19.0127,18.9709,18.9709,87200.0
2013-05-14 14:00:00,22.67,22.7,22.66,22.67,60800.0,18.9709,18.996,18.9625,18.9709,60800.0
2013-05-14 14:30:00,22.68,22.7,22.67,22.68,84000.0,18.9792,18.996,18.9709,18.9792,84000.0
2013-05-14 15:00:00,22.68,22.72,22.68,22.71,146400.0,18.9792,19.0127,18.9792,19.0043,146400.0
2013-05-14 15:30:00,22.71,22.75,22.71,22.75,585600.0,19.0043,19.0378,19.0043,19.0378,585600.0
2013-05-15 09:30:00,22.75,22.75,22.67,22.73,244000.0,19.0378,19.0378,18.9709,19.0211,244000.0
2013-05-15 10:00:00,22.75,22.77,22.71,22.75,112000.0,19.0378,19.0545,19.0043,19.0378,112000.0
2013-05-15 10:30:00,22.75,22.79,22.72,22.79,180800.0,19.0378,19.0713,19.0127,19.0713,180800.0
2013-05-15 11:00:00,22.78,22.85,22.78,22.85,108400.0,19.0629,19.1215,19.0629,19.1215,108400.0
2013-05-15 11:30:00,22.84,22.87,22.84,22.86,99200.0,19.1131,19.1382,19.1131,19.1299,99200.0
2013-05-15 12:00:00,22.85,22.9,22.85,22.88,81200.0,19.1215,19.1633,19.1215,19.1466,81200.0
2013-05-15 12:30:00,22.89,22.91,22.88,22.88,145200.0,19.155,19.1717,19.1466,19.1466,145200.0
2013-05-15 13:00:00,22.88,22.88,22.85,22.86,116000.0,19.1466,19.1466,19.1215,19.1299,116000.0
2013-05-15 13:30:00,22.86,22.87,22.85,22.85,77600.0,19.1299,19.1382,19.1215,19.1215,77600.0
2013-05-15 14:00:00,22.84,22.86,22.78,22.8,130400.0,19.1131,19.1299,19.0629,19.0796,130400.0
2013-05-15 14:30:00,22.8,22.82,22.75,22.8,905200.0,19.0796,19.0964,19.0378,19.0796,905200.0
2013-05-15 15:00:00,22.8,22.83,22.77,22.79,157600.0,19.0796,19.1047,19.0545,19.0713,157600.0
2013-05-15 15:30:00,22.79,22.84,22.79,22.83,229200.0,19.0713,19.1131,19.0713,19.1047,229200.0
2013-05-16 09:30:00,22.78,22.83,22.75,22.82,119600.0,19.0629,19.1047,19.0378,19.0964,119600.0
2013-05-16 10:00:00,22.82,22.83,22.72,22.79,176400.0,19.0964,19.1047,19.0127,19.0713,176400.0
2013-05-16 10:30:00,22.78,22.86,22.77,22.85,715200.0,19.0629,19.1299,19.0545,19.1215,715200.0
2013-05-16 11:00:00,22.85,22.89,22.85,22.88,132800.0,19.1215,19.155,19.1215,19.1466,132800.0
2013-05-16 11:30:00,22.88,22.89,22.86,22.86,68000.0,19.1466,19.155,19.1299,19.1299,68000.0
2013-05-16 12:00:00,22.86,22.88,22.84,22.84,38400.0,19.1299,19.1466,19.1131,19.1131,38400.0
2013-05-16 12:30:00,22.84,22.84,22.81,22.82,37200.0,19.1131,19.1131,19.088,19.0964,37200.0
2013-05-16 13:00:00,22.82,22.83,22.82,22.83,137600.0,19.0964,19.1047,19.0964,19.1047,137600.0
2013-05-16 13:30:00,22.83,22.84,22.83,22.83,212800.0,19.1047,19.1131,19.1047,19.1047,212800.0
2013-05-16 14:00:00,22.83,22.87,22.83,22.85,427600.0,19.1047,19.1382,19.1047,19.1215,427600.0
2013-05-16 14:30:00,22.85,22.86,22.79,22.79,546400.0,19.1215,19.1299,19.0713,19.0713,546400.0
2013-05-16 15:00:00,22.8,22.81,22.72,22.74,114400.0,19.0796,19.088,19.0127,19.0294,114400.0
2013-05-16 15:30:00,22.73,22.75,22.68,22.74,267600.0,19.0211,19.0378,18.9792,19.0294,267600.0
2013-05-17 09:30:00,22.84,22.91,22.83,22.91,177200.0,19.1131,19.1717,19.1047,19.1717,177200.0
2013-05-17 10:00:00,22.89,22.94,22.89,22.92,56400.0,19.155,19.1968,19.155,19.1801,56400.0
2013-05-17 10:30:00,22.93,22.97,22.93,22.93,69200.0,19.1884,19.2219,19.1884,19.1884,69200.0
2013-05-17 11:00:00,22.93,22.94,22.9,22.91,104800.0,19.1884,19.1968,19.1633,19.1717,104800.0
2013-05-17 11:30:00,22.92,22.94,22.9,22.91,157200.0,19.1801,19.1968,19.1633,19.1717,157200.0
2013-05-17 12:00:00,22.91,22.94,22.9,22.94,113600.0,19.1717,19.1968,19.1633,19.1968,113600.0
2013-05-17 12:30:00,22.94,22.95,22.92,22.93,135200.0,19.1968,19.2052,19.1801,19.1884,135200.0
2013-05-17 13:00:00,22.93,22.94,22.91,22.94,247200.0,19.1884,19.1968,19.1717,19.1968,247200.0
2013-05-17 13:30:00,22.93,22.94,22.93,22.93,97200.0,19.1884,19.1968,19.1884,19.1884,97200.0
2013-05-17 14:00:00,22.93,22.95,22.92,22.94,326800.0,19.1884,19.2052,19.1801,19.1968,326800.0
2013-05-17 14:30:00,22.94,22.99,22.94,22.99,170400.0,19.1968,19.2386,19.1968,19.2386,170400.0
2013-05-17 15:00:00,22.98,23.01,22.98,23.0,189600.0,19.2303,19.2554,19.2303,19.247,189600.0
2013-05-17 15:30:00,23.0,23.02,22.98,23.02,333600.0,19.247,19.2637,19.2303,19.2637,333600.0
2013-05-20 09:30:00,22.96,23.02,22.96,23.01,131200.0,19.2135,19.2637,19.2135,19.2554,131200.0
2013-05-20 10:00:00,23.02,23.06,23.02,23.02,68800.0,19.2637,19.2972,19.2637,19.2637,68800.0
2013-05-20 10:30:00,23.02,23.06,23.02,23.05,84800.0,19.2637,19.2972,19.2637,19.2889,84800.0
2013-05-20 11:00:00,23.05,23.11,23.05,23.11,71200.0,19.2889,19.3391,19.2889,19.3391,71200.0
2013-05-20 11:30:00,23.11,23.15,23.1,23.14,60800.0,19.3391,19.3725,19.3307,19.3642,60800.0
2013-05-20 12:00:00,23.14,23.16,23.13,23.14,109200.0,19.3642,19.3809,19.3558,19.3642,109200.0
2013-05-20 12:30:00,23.13,23.13,23.11,23.11,164000.0,19.3558,19.3558,19.3391,19.3391,164000.0
2013-05-20 13:00:00,23.11,23.13,23.07,23.07,162000.0,19.3391,19.3558,19.3056,19.3056,162000.0
2013-05-20 13:30:00,23.07,23.08,23.03,23.05,90400.0,19.3056,19.314,19.2721,19.2889,90400.0
2013-05-20 14:00:00,23.03,23.07,23.01,23.06,74000.0,19.2721,19.3056,19.2554,19.2972,74000.0
2013-05-20 14:30:00,23.06,23.07,23.03,23.05,100000.0,19.2972,19.3056,19.2721,19.2889,100000.0
2013-05-20 15:00:00,23.05,23.07,23.04,23.07,136800.0,19.2889,19.3056,19.2805,19.3056,136800.0
2013-05-20 15:30:00,23.07,23.08,23.03,23.07,265600.0,19.3056,19.314,19.2721,19.3056,265600.0
2013-05-21 09:30:00,23.09,23.14,23.01,23.13,306000.0,19.3223,19.3642,19.2554,19.3558,306000.0
2013-05-21 10:00:00,23.13,23.14,23.05,23.06,314400.0,19.3558,19.3642,19.2889,19.2972,314400.0
2013-05-21 10:30:00,23.06,23.07,23.03,23.07,248800.0,19.2972,19.3056,19.2721,19.3056,248800.0
2013-05-21 11:00:00,23.07,23.09,23.04,23.05,160400.0,19.3056,19.3223,19.2805,19.2889,160400.0
2013-05-21 11:30:00,23.08,23.1,23.07,23.08,358000.0,19.314,19.3307,19.3056,19.314,358000.0
2013-05-21 12:00:00,23.08,23.12,23.08,23.11,128400.0,19.314,19.3474,19.314,19.3391,128400.0
2013-05-21 12:30:00,23.12,23.13,23.1,23.12,76400.0,19.3474,19.3558,19.3307,19.3474,76400.0
2013-05-21 13:00:00,23.12,23.16,23.12,23.15,81600.0,19.3474,19.3809,19.3474,19.3725,81600.0
2013-05-21 13:30:00,23.15,23.15,23.13,23.14,147200.0,19.3725,19.3725,19.3558,19.3642,147200.0
2013-05-21 14:00:00,23.14,23.16,23.14,23.15,80400.0,19.3642,19.3809,19.3642,19.3725,80400.0
2013-05-21 14:30:00,23.14,23.15,23.12,23.14,64400.0,19.3642,19.3725,19.3474,19.3642,64400.0
2013-05-21 15:00:00,23.13,23.15,23.12,23.12,82000.0,19.3558,19.3725,19.3474,19.3474,82000.0
2013-05-21 15:30:00,23.13,23.14,23.08,23.11,264400.0,19.3558,19.3642,19.314,19.3391,264400.0
2013-05-22 09:30:00,23.14,23.18,23.11,23.15,195600.0,19.3642,19.3976,19.3391,19.3725,195600.0
2013-05-22 10:00:00,23.17,23.32,23.17,23.3,145600.0,19.3893,19.5148,19.3893,19.4981,145600.0
2013-05-22 10:30:00,23.3,23.31,23.17,23.22,186000.0,19.4981,19.5064,19.3893,19.4311,186000.0
2013-05-22 11:00:00,23.21,23.25,23.19,23.25,173600.0,19.4227,19.4562,19.406,19.4562,173600.0
2013-05-22 11:30:00,23.27,23.28,23.23,23.25,93200.0,19.473,19.4813,19.4395,19.4562,93200.0
2013-05-22 12:00:00,23.25,23.26,23.19,23.19,143600.0,19.4562,19.4646,19.406,19.406,143600.0
2013-05-22 12:30:00,23.18,23.22,23.15,23.21,169600.0,19.3976,19.4311,19.3725,19.4227,169600.0
2013-05-22 13:00:00,23.21,23.21,23.04,23.05,224000.0,19.4227,19.4227,19.2805,19.2889,224000.0
2013-05-22 13:30:00,23.04,23.04,22.95,23.0,279200.0,19.2805,19.2805,19.2052,19.247,279200.0
2013-05-22 14:00:00,23.01,23.01,22.8,22.81,855200.0,19.2554,19.2554,19.0796,19.088,855200.0
2013-05-22 14:30:00,22.81,22.84,22.76,22.83,382800.0,19.088,19.1131,19.0462,19.1047,382800.0
2013-05-22 15:00:00,22.84,22.84,22.62,22.63,333600.0,19.1131,19.1131,18.929,18.9374,333600.0
2013-05-22 15:30:00,22.63,22.75,22.63,22.75,1059600.0,18.9374,19.0378,18.9374,19.0378,1059600.0
2013-05-23 09:30:00,22.5,22.61,22.42,22.53,929200.0,18.8286,18.9206,18.7617,18.8537,929200.0
2013-05-23 10:00:00,22.54,22.67,22.54,22.63,515600.0,18.8621,18.9709,18.8621,18.9374,515600.0
2013-05-23 10:30:00,22.64,22.65,22.55,22.57,121600.0,18.9458,18.9541,18.8704,18.8872,121600.0
2013-05-23 11:00:00,22.57,22.68,22.56,22.67,142400.0,18.8872,18.9792,18.8788,18.9709,142400.0
2013-05-23 11:30:00,22.65,22.68,22.64,22.67,114400.0,18.9541,18.9792,18.9458,18.9709,114400.0
2013-05-23 12:00:00,22.67,22.74,22.67,22.73,318000.0,18.9709,19.0294,18.9709,19.0211,318000.0
2013-05-23 12:30:00,22.73,22.73,22.66,22.68,377600.0,19.0211,19.0211,18.9625,18.9792,377600.0
2013-05-23 13:00:00,22.68,22.7,22.64,22.65,114400.0,18.9792,18.996,18.9458,18.9541,114400.0
2013-05-23 13:30:00,22.65,22.71,22.64,22.71,87200.0,18.9541,19.0043,18.9458,19.0043,87200.0
2013-05-23 14:00:00,22.71,22.74,22.69,22.71,53600.0,19.0043,19.0294,18.9876,19.0043,53600.0
2013-05-23 14:30:00,22.71,22.75,22.68,22.72,171200.0,19.0043,19.0378,18.9792,19.0127,171200.0
2013-05-23 15:00:00,22.72,22.74,22.7,22.72,89600.0,19.0127,19.0294,18.996,19.0127,89600.0
2013-05-23 15:30:00,22.72,22.72,22.68,22.72,307200.0,19.0127,19.0127,18.9792,19.0127,307200.0
2013-05-24 09:30:00,22.61,22.61,22.51,22.51,196000.0,18.9206,18.9206,18.837,18.837,196000.0
2013-05-24 10:00:00,22.51,22.52,22.46,22.5,587600.0,18.837,18.8453,18.7951,18.8286,587600.0
2013-05-24 10:30:00,22.52,22.6,22.52,22.6,88000.0,18.8453,18.9123,18.8453,18.9123,88000.0
2013-05-24 11:00:00,22.59,22.61,22.57,22.58,104400.0,18.9039,18.9206,18.8872,18.8955,104400.0
2013-05-24 11:30:00,22.58,22.65,22.57,22.63,96800.0,18.8955,18.9541,18.8872,18.9374,96800.0
2013-05-24 12:00:00,22.64,22.68,22.63,22.68,50000.0,18.9458,18.9792,18.9374,18.9792,50000.0
2013-05-24 12:30:00,22.68,22.68,22.63,22.66,100000.0,18.9792,18.9792,18.9374,18.9625,100000.0
2013-05-24 13:00:00,22.66,22.71,22.66,22.71,148400.0,18.9625,19.0043,18.9625,19.0043,148400.0
2013-05-24 13:30:00,22.71,22.71,22.68,22.7,109200.0,19.0043,19.0043,18.9792,18.996,109200.0
2013-05-24 14:00:00,22.7,22.75,22.69,22.71,149200.0,18.996,19.0378,18.9876,19.0043,149200.0
2013-05-24 14:30:00,22.72,22.72,22.68,22.7,178800.0,19.0127,19.0127,18.9792,18.996,178800.0
2013-05-24 15:00:00,22.7,22.74,22.68,22.69,234800.0,18.996,19.0294,18.9792,18.9876,234800.0
2013-05-24 15:30:00,22.69,22.73,22.65,22.72,380800.0,18.9876,19.0211,18.9541,19.0127,380800.0
2013-05-28 09:30:00,23.03,23.16,23.0,23.16,574800.0,19.2721,19.3809,19.247,19.3809,574800.0
2013-05-28 10:00:00,23.16,23.23,23.16,23.23,246400.0,19.3809,19.4395,19.3809,19.4395,246400.0
2013-05-28 10:30:00,23.22,23.22,23.18,23.18,109200.0,19.4311,19.4311,19.3976,19.3976,109200.0
2013-05-28 11:00:00,23.18,23.18,23.13,23.16,191600.0,19.3976,19.3976,19.3558,19.3809,191600.0
2013-05-28 11:30:00,23.16,23.17,23.09,23.09,148400.0,19.3809,19.3893,19.3223,19.3223,148400.0
2013-05-28 12:00:00,23.09,23.13,23.09,23.12,238800.0,19.3223,19.3558,19.3223,19.3474,238800.0
2013-05-28 12:30:00,23.12,23.14,23.09,23.1,316400.0,19.3474,19.3642,19.3223,19.3307,316400.0
2013-05-28 13:00:00,23.11,23.12,23.07,23.09,183600.0,19.3391,19.3474,19.3056,19.3223,183600.0
2013-05-28 13:30:00,23.09,23.1,22.98,22.98,139600.0,19.3223,19.3307,19.2303,19.2303,139600.0
2013-05-28 14:00:00,22.98,22.98,22.9,22.93,154800.0,19.2303,19.2303,19.1633,19.1884,154800.0
2013-05-28 14:30:00,22.93,22.98,22.89,22.97,87200.0,19.1884,19.2303,19.155,19.2219,87200.0
2013-05-28 15:00:00,22.97,23.0,22.96,22.98,221200.0,19.2219,19.247,19.2135,19.2303,221200.0
2013-05-28 15:30:00,22.99,23.04,22.98,23.03,516000.0,19.2386,19.2805,19.2303,19.2721,516000.0
2013-05-29 09:30:00,22.88,22.93,22.81,22.85,151200.0,19.1466,19.1884,19.088,19.1215,151200.0
2013-05-29 10:00:00,22.85,22.92,22.8,22.81,95200.0,19.1215,19.1801,19.0796,19.088,95200.0
2013-05-29 10:30:00,22.81,22.81,22.67,22.67,106400.0,19.088,19.088,18.9709,18.9709,106400.0
2013-05-29 11:00:00,22.67,22.74,22.63,22.74,196000.0,18.9709,19.0294,18.9374,19.0294,196000.0
2013-05-29 11:30:00,22.74,22.76,22.71,22.75,173600.0,19.0294,19.0462,19.0043,19.0378,173600.0
2013-05-29 12:00:00,22.75,22.75,22.72,22.73,77200.0,19.0378,19.0378,19.0127,19.0211,77200.0
2013-05-29 12:30:00,22.73,22.74,22.66,22.67,101600.0,19.0211,19.0294,18.9625,18.9709,101600.0
2013-05-29 13:00:00,22.67,22.72,22.66,22.72,116800.0,18.9709,19.0127,18.9625,19.0127,116800.0
2013-05-29 13:30:00,22.73,22.84,22.71,22.83,186400.0,19.0211,19.1131,19.0043,19.1047,186400.0
2013-05-29 14:00:00,22.83,22.84,22.8,22.8,72400.0,19.1047,19.1131,19.0796,19.0796,72400.0
2013-05-29 14:30:00,22.8,22.81,22.76,22.78,200000.0,19.0796,19.088,19.0462,19.0629,200000.0
2013-05-29 15:00:00,22.76,22.8,22.75,22.79,135200.0,19.0462,19.0796,19.0378,19.0713,135200.0
2013-05-29 15:30:00,22.8,22.82,22.75,22.78,282400.0,19.0796,19.0964,19.0378,19.0629,282400.0
2013-05-30 09:30:00,22.83,22.96,22.79,22.92,278000.0,19.1047,19.2135,19.0713,19.1801,278000.0
2013-05-30 10:00:00,22.94,22.94,22.82,22.82,56800.0,19.1968,19.1968,19.0964,19.0964,56800.0
2013-05-30 10:30:00,22.82,22.88,22.82,22.85,78800.0,19.0964,19.1466,19.0964,19.1215,78800.0
2013-05-30 11:00:00,22.85,22.86,22.79,22.82,181600.0,19.1215,19.1299,19.0713,19.0964,181600.0
2013-05-30 11:30:00,22.82,22.87,22.82,22.87,44400.0,19.0964,19.1382,19.0964,19.1382,44400.0
2013-05-30 12:00:00,22.87,22.89,22.85,22.88,178400.0,19.1382,19.155,19.1215,19.1466,178400.0
2013-05-30 12:30:00,22.88,22.9,22.85,22.88,78800.0,19.1466,19.1633,19.1215,19.1466,78800.0
2013-05-30 13:00:00,22.88,22.88,22.85,22.88,74800.0,19.1466,19.1466,19.1215,19.1466,74800.0
2013-05-30 13:30:00,22.88,22.91,22.87,22.9,65600.0,19.1466,19.1717,19.1382,19.1633,65600.0
2013-05-30 14:00:00,22.9,22.93,22.89,22.92,174800.0,19.1633,19.1884,19.155,19.1801,174800.0
2013-05-30 14:30:00,22.92,22.95,22.9,22.94,145600.0,19.1801,19.2052,19.1633,19.1968,145600.0
2013-05-30 15:00:00,22.94,22.95,22.9,22.9,126000.0,19.1968,19.2052,19.1633,19.1633,126000.0
2013-05-30 15:30:00,22.9,22.91,22.87,22.9,506400.0,19.1633,19.1717,19.1382,19.1633,506400.0
2013-05-31 09:30:00,22.8,22.89,22.73,22.86,413600.0,19.0796,19.155,19.0211,19.1299,413600.0
2013-05-31 10:00:00,22.86,22.88,22.8,22.82,166400.0,19.1299,19.1466,19.0796,19.0964,166400.0
2013-05-31 10:30:00,22.82,22.85,22.81,22.82,427200.0,19.0964,19.1215,19.088,19.0964,427200.0
2013-05-31 11:00:00,22.83,22.92,22.83,22.88,96000.0,19.1047,19.1801,19.1047,19.1466,96000.0
2013-05-31 11:30:00,22.87,22.91,22.87,22.89,110800.0,19.1382,19.1717,19.1382,19.155,110800.0
2013-05-31 12:00:00,22.89,22.89,22.85,22.87,66000.0,19.155,19.155,19.1215,19.1382,66000.0
2013-05-31 12:30:00,22.87,22.9,22.86,22.89,61200.0,19.1382,19.1633,19.1299,19.155,61200.0
2013-05-31 13:00:00,22.89,22.91,22.89,22.9,32400.0,19.155,19.1717,19.155,19.1633,32400.0
2013-05-31 13:30:00,22.9,22.91,22.87,22.89,55200.0,19.1633,19.1717,19.1382,19.155,55200.0
2013-05-31 14:00:00,22.9,22.9,22.85,22.86,114400.0,19.1633,19.1633,19.1215,19.1299,114400.0
2013-05-31 14:30:00,22.88,22.88,22.72,22.73,174400.0,19.1466,19.1466,19.0127,19.0211,174400.0
2013-05-31 15:00:00,22.73,22.84,22.73,22.8,174800.0,19.0211,19.1131,19.0211,19.0796,174800.0
2013-05-31 15:30:00,22.8,22.8,22.68,22.68,611200.0,19.0796,19.0796,18.9792,18.9792,611200.0
2013-06-03 09:30:00,22.75,22.82,22.65,22.72,855600.0,19.0378,19.0964,18.9541,19.0127,855600.0
2013-06-03 10:00:00,22.72,22.92,22.63,22.86,288000.0,19.0127,19.1801,18.9374,19.1299,288000.0
2013-06-03 10:30:00,22.86,22.86,22.66,22.7,681200.0,19.1299,19.1299,18.9625,18.996,681200.0
2013-06-03 11:00:00,22.7,22.71,22.55,22.56,865600.0,18.996,19.0043,18.8704,18.8788,865600.0
2013-06-03 11:30:00,22.55,22.64,22.54,22.64,1656800.0,18.8704,18.9458,18.8621,18.9458,1656800.0
2013-06-03 12:00:00,22.64,22.68,22.59,22.6,298000.0,18.9458,18.9792,18.9039,18.9123,298000.0
2013-06-03 12:30:00,22.61,22.61,22.57,22.59,211600.0,18.9206,18.9206,18.8872,18.9039,211600.0
2013-06-03 13:00:00,22.6,22.62,22.57,22.61,122400.0,18.9123,18.929,18.8872,18.9206,122400.0
2013-06-03 13:30:00,22.6,22.69,22.59,22.68,91600.0,18.9123,18.9876,18.9039,18.9792,91600.0
2013-06-03 14:00:00,22.67,22.76,22.66,22.73,123600.0,18.9709,19.0462,18.9625,19.0211,123600.0
2013-06-03 14:30:00,22.71,22.77,22.69,22.74,122400.0,19.0043,19.0545,18.9876,19.0294,122400.0
2013-06-03 15:00:00,22.75,22.79,22.74,22.75,346400.0,19.0378,19.0713,19.0294,19.0378,346400.0
2013-06-03 15:30:00,22.75,22.89,22.74,22.88,462400.0,19.0378,19.155,19.0294,19.1466,462400.0
2013-06-04 09:30:00,22.9,23.01,22.88,22.93,292000.0,19.1633,19.2554,19.1466,19.1884,292000.0
2013-06-04 10:00:00,22.93,22.93,22.83,22.91,324000.0,19.1884,19.1884,19.1047,19.1717,324000.0
2013-06-04 10:30:00,22.91,22.94,22.79,22.79,215200.0,19.1717,19.1968,19.0713,19.0713,215200.0
2013-06-04 11:00:00,22.78,22.82,22.74,22.81,228000.0,19.0629,19.0964,19.0294,19.088,228000.0
2013-06-04 11:30:00,22.79,22.83,22.73,22.8,195600.0,19.0713,19.1047,19.0211,19.0796,195600.0
2013-06-04 12:00:00,22.8,22.8,22.69,22.69,638800.0,19.0796,19.0796,18.9876,18.9876,638800.0
2013-06-04 12:30:00,22.69,22.74,22.67,22.7,242800.0,18.9876,19.0294,18.9709,18.996,242800.0
2013-06-04 13:00:00,22.7,22.74,22.61,22.62,93600.0,18.996,19.0294,18.9206,18.929,93600.0
2013-06-04 13:30:00,22.61,22.65,22.56,22.59,180400.0,18.9206,18.9541,18.8788,18.9039,180400.0
2013-06-04 14:00:00,22.59,22.61,22.51,22.59,834800.0,18.9039,18.9206,18.837,18.9039,834800.0
2013-06-04 14:30:00,22.61,22.74,22.61,22.68,422800.0,18.9206,19.0294,18.9206,18.9792,422800.0
2013-06-04 15:00:00,22.68,22.72,22.61,22.66,205600.0,18.9792,19.0127,18.9206,18.9625,205600.0
2013-06-04 15:30:00,22.65,22.75,22.65,22.69,367200.0,18.9541,19.0378,18.9541,18.9876,367200.0
2013-06-05 09:30:00,22.64,22.67,22.57,22.57,199600.0,18.9458,18.9709,18.8872,18.8872,199600.0
2013-06-05 10:00:00,22.57,22.67,22.46,22.6,407200.0,18.8872,18.9709,18.7951,18.9123,407200.0
2013-06-05 10:30:00,22.59,22.59,22.5,22.52,179200.0,18.9039,18.9039,18.8286,18.8453,179200.0
2013-06-05 11:00:00,22.5,22.51,22.46,22.5,188800.0,18.8286,18.837,18.7951,18.8286,188800.0
2013-06-05 11:30:00,22.48,22.51,22.43,22.45,67600.0,18.8119,18.837,18.77,18.7868,67600.0
2013-06-05 12:00:00,22.45,22.45,22.39,22.44,125600.0,18.7868,18.7868,18.7365,18.7784,125600.0
2013-06-05 12:30:00,22.43,22.44,22.39,22.42,119600.0,18.77,18.7784,18.7365,18.7617,119600.0
2013-06-05 13:00:00,22.41,22.52,22.4,22.5,140000.0,18.7533,18.8453,18.7449,18.8286,140000.0
2013-06-05 13:30:00,22.5,22.55,22.48,22.48,76800.0,18.8286,18.8704,18.8119,18.8119,76800.0
2013-06-05 14:00:00,22.49,22.5,22.38,22.38,96400.0,18.8202,18.8286,18.7282,18.7282,96400.0
2013-06-05 14:30:00,22.38,22.48,22.36,22.45,207200.0,18.7282,18.8119,18.7114,18.7868,207200.0
2013-06-05 15:00:00,22.44,22.46,22.38,22.45,530000.0,18.7784,18.7951,18.7282,18.7868,530000.0
2013-06-05 15:30:00,22.46,22.48,22.39,22.41,735200.0,18.7951,18.8119,18.7365,18.7533,735200.0
2013-06-06 09:30:00,22.37,22.52,22.37,22.51,414800.0,18.7198,18.8453,18.7198,18.837,414800.0
2013-06-06 10:00:00,22.54,22.57,22.41,22.43,215200.0,18.8621,18.8872,18.7533,18.77,215200.0
2013-06-06 10:30:00,22.43,22.49,22.4,22.47,211200.0,18.77,18.8202,18.7449,18.8035,211200.0
2013-06-06 11:00:00,22.47,22.48,22.42,22.45,226000.0,18.8035,18.8119,18.7617,18.7868,226000.0
2013-06-06 11:30:00,22.46,22.48,22.4,22.4,118400.0,18.7951,18.8119,18.7449,18.7449,118400.0
2013-06-06 12:00:00,22.4,22.41,22.26,22.29,234800.0,18.7449,18.7533,18.6278,18.6529,234800.0
2013-06-06 12:30:00,22.3,22.36,22.29,22.33,172400.0,18.6612,18.7114,18.6529,18.6863,172400.0
2013-06-06 13:00:00,22.34,22.41,22.32,22.37,134400.0,18.6947,18.7533,18.678,18.7198,134400.0
2013-06-06 13:30:00,22.37,22.45,22.36,22.44,131600.0,18.7198,18.7868,18.7114,18.7784,131600.0
2013-06-06 14:00:00,22.44,22.49,22.41,22.49,128400.0,18.7784,18.8202,18.7533,18.8202,128400.0
2013-06-06 14:30:00,22.49,22.52,22.46,22.48,100000.0,18.8202,18.8453,18.7951,18.8119,100000.0
2013-06-06 15:00:00,22.48,22.5,22.45,22.5,111200.0,18.8119,18.8286,18.7868,18.8286,111200.0
2013-06-06 15:30:00,22.5,22.59,22.49,22.59,244000.0,18.8286,18.9039,18.8202,18.9039,244000.0
2013-06-07 09:30:00,22.73,22.73,22.59,22.68,302800.0,19.0211,19.0211,18.9039,18.9792,302800.0
2013-06-07 10:00:00,22.69,22.81,22.67,22.75,314000.0,18.9876,19.088,18.9709,19.0378,314000.0
2013-06-07 10:30:00,22.75,22.81,22.73,22.77,225600.0,19.0378,19.088,19.0211,19.0545,225600.0
2013-06-07 11:00:00,22.76,22.82,22.75,22.82,357600.0,19.0462,19.0964,19.0378,19.0964,357600.0
2013-06-07 11:30:00,22.82,22.84,22.78,22.8,150400.0,19.0964,19.1131,19.0629,19.0796,150400.0
2013-06-07 12:00:00,22.8,22.8,22.76,22.76,108800.0,19.0796,19.0796,19.0462,19.0462,108800.0
2013-06-07 12:30:00,22.78,22.78,22.73,22.76,85200.0,19.0629,19.0629,19.0211,19.0462,85200.0
2013-06-07 13:00:00,22.77,22.79,22.76,22.76,58000.0,19.0545,19.0713,19.0462,19.0462,58000.0
2013-06-07 13:30:00,22.77,22.78,22.74,22.74,227600.0,19.0545,19.0629,19.0294,19.0294,227600.0
2013-06-07 14:00:00,22.74,22.75,22.67,22.69,250800.0,19.0294,19.0378,18.9709,18.9876,250800.0
2013-06-07 14:30:00,22.68,22.75,22.67,22.74,166000.0,18.9792,19.0378,18.9709,19.0294,166000.0
2013-06-07 15:00:00,22.75,22.77,22.73,22.75,144800.0,19.0378,19.0545,19.0211,19.0378,144800.0
2013-06-07 15:30:00,22.75,22.83,22.75,22.78,360000.0,19.0378,19.1047,19.0378,19.0629,360000.0
2013-06-10 09:30:00,22.87,22.89,22.7,22.75,272000.0,19.1382,19.155,18.996,19.0378,272000.0
2013-06-10 10:00:00,22.71,22.81,22.7,22.81,188800.0,19.0043,19.088,18.996,19.088,188800.0
2013-06-10 10:30:00,22.81,22.86,22.8,22.83,85200.0,19.088,19.1299,19.0796,19.1047,85200.0
2013-06-10 11:00:00,22.83,22.87,22.83,22.85,83600.0,19.1047,19.1382,19.1047,19.1215,83600.0
2013-06-10 11:30:00,22.84,22.9,22.83,22.85,72800.0,19.1131,19.1633,19.1047,19.1215,72800.0
2013-06-10 12:00:00,22.86,22.9,22.85,22.87,74400.0,19.1299,19.1633,19.1215,19.1382,74400.0
2013-06-10 12:30:00,22.87,22.87,22.81,22.83,309200.0,19.1382,19.1382,19.088,19.1047,309200.0
2013-06-10 13:00:00,22.82,22.85,22.82,22.85,142000.0,19.0964,19.1215,19.0964,19.1215,142000.0
2013-06-10 13:30:00,22.85,22.87,22.83,22.86,72800.0,19.1215,19.1382,19.1047,19.1299,72800.0
2013-06-10 14:00:00,22.86,22.88,22.83,22.87,86000.0,19.1299,19.1466,19.1047,19.1382,86000.0
2013-06-10 14:30:00,22.87,22.9,22.85,22.9,170000.0,19.1382,19.1633,19.1215,19.1633,170000.0
2013-06-10 15:00:00,22.9,22.9,22.87,22.89,298000.0,19.1633,19.1633,19.1382,19.155,298000.0
2013-06-10 15:30:00,22.89,22.92,22.85,22.91,1123200.0,19.155,19.1801,19.1215,19.1717,1123200.0
2013-06-11 09:30:00,22.75,22.75,22.53,22.65,868400.0,19.0378,19.0378,18.8537,18.9541,868400.0
2013-06-11 10:00:00,22.65,22.68,22.59,22.68,315200.0,18.9541,18.9792,18.9039,18.9792,315200.0
2013-06-11 10:30:00,22.67,22.78,22.67,22.76,157600.0,18.9709,19.0629,18.9709,19.0462,157600.0
2013-06-11 11:00:00,22.77,22.81,22.73,22.81,271200.0,19.0545,19.088,19.0211,19.088,271200.0
2013-06-11 11:30:00,22.81,22.84,22.77,22.79,172400.0,19.088,19.1131,19.0545,19.0713,172400.0
2013-06-11 12:00:00,22.79,22.84,22.78,22.8,94000.0,19.0713,19.1131,19.0629,19.0796,94000.0
2013-06-11 12:30:00,22.8,22.83,22.79,22.8,112400.0,19.0796,19.1047,19.0713,19.0796,112400.0
2013-06-11 13:00:00,22.82,22.84,22.77,22.77,92400.0,19.0964,19.1131,19.0545,19.0545,92400.0
2013-06-11 13:30:00,22.76,22.76,22.69,22.69,193600.0,19.0462,19.0462,18.9876,18.9876,193600.0
2013-06-11 14:00:00,22.68,22.71,22.66,22.71,234400.0,18.9792,19.0043,18.9625,19.0043,234400.0
2013-06-11 14:30:00,22.71,22.74,22.68,22.74,160400.0,19.0043,19.0294,18.9792,19.0294,160400.0
2013-06-11 15:00:00,22.75,22.77,22.72,22.73,178800.0,19.0378,19.0545,19.0127,19.0211,178800.0
2013-06-11 15:30:00,22.73,22.73,22.66,22.67,318400.0,19.0211,19.0211,18.9625,18.9709,318400.0
2013-06-12 09:30:00,22.82,22.86,22.71,22.75,283600.0,19.0964,19.1299,19.0043,19.0378,283600.0
2013-06-12 10:00:00,22.75,22.75,22.67,22.72,226000.0,19.0378,19.0378,18.9709,19.0127,226000.0
2013-06-12 10:30:00,22.71,22.75,22.63,22.64,122000.0,19.0043,19.0378,18.9374,18.9458,122000.0
2013-06-12 11:00:00,22.64,22.66,22.58,22.61,117600.0,18.9458,18.9625,18.8955,18.9206,117600.0
2013-06-12 11:30:00,22.61,22.63,22.54,22.55,312000.0,18.9206,18.9374,18.8621,18.8704,312000.0
2013-06-12 12:00:00,22.55,22.57,22.51,22.54,165200.0,18.8704,18.8872,18.837,18.8621,165200.0
2013-06-12 12:30:00,22.54,22.57,22.49,22.55,132800.0,18.8621,18.8872,18.8202,18.8704,132800.0
2013-06-12 13:00:00,22.56,22.6,22.55,22.6,51600.0,18.8788,18.9123,18.8704,18.9123,51600.0
2013-06-12 13:30:00,22.6,22.62,22.55,22.61,68800.0,18.9123,18.929,18.8704,18.9206,68800.0
2013-06-12 14:00:00,22.6,22.6,22.51,22.52,64800.0,18.9123,18.9123,18.837,18.8453,64800.0
2013-06-12 14:30:00,22.52,22.53,22.49,22.51,140800.0,18.8453,18.8537,18.8202,18.837,140800.0
2013-06-12 15:00:00,22.5,22.51,22.44,22.49,230400.0,18.8286,18.837,18.7784,18.8202,230400.0
2013-06-12 15:30:00,22.49,22.51,22.45,22.49,278800.0,18.8202,18.837,18.7868,18.8202,278800.0
2013-06-13 09:30:00,22.49,22.52,22.4,22.52,198000.0,18.8202,18.8453,18.7449,18.8453,198000.0
2013-06-13 10:00:00,22.5,22.54,22.45,22.52,129600.0,18.8286,18.8621,18.7868,18.8453,129600.0
2013-06-13 10:30:00,22.52,22.56,22.52,22.54,90000.0,18.8453,18.8788,18.8453,18.8621,90000.0
2013-06-13 11:00:00,22.54,22.58,22.53,22.56,43600.0,18.8621,18.8955,18.8537,18.8788,43600.0
2013-06-13 11:30:00,22.56,22.62,22.55,22.62,75200.0,18.8788,18.929,18.8704,18.929,75200.0
2013-06-13 12:00:00,22.62,22.64,22.61,22.61,34800.0,18.929,18.9458,18.9206,18.9206,34800.0
2013-06-13 12:30:00,22.63,22.7,22.62,22.7,80800.0,18.9374,18.996,18.929,18.996,80800.0
2013-06-13 13:00:00,22.69,22.71,22.67,22.69,116000.0,18.9876,19.0043,18.9709,18.9876,116000.0
2013-06-13 13:30:00,22.68,22.7,22.66,22.7,112000.0,18.9792,18.996,18.9625,18.996,112000.0
2013-06-13 14:00:00,22.71,22.79,22.7,22.77,175200.0,19.0043,19.0713,18.996,19.0545,175200.0
2013-06-13 14:30:00,22.77,22.79,22.75,22.79,96800.0,19.0545,19.0713,19.0378,19.0713,96800.0
2013-06-13 15:00:00,22.79,22.83,22.79,22.83,147200.0,19.0713,19.1047,19.0713,19.1047,147200.0
2013-06-13 15:30:00,22.83,22.91,22.82,22.86,344800.0,19.1047,19.1717,19.0964,19.1299,344800.0
2013-06-14 09:30:00,22.83,22.87,22.78,22.87,316000.0,19.1047,19.1382,19.0629,19.1382,316000.0
2013-06-14 10:00:00,22.87,22.88,22.81,22.81,124000.0,19.1382,19.1466,19.088,19.088,124000.0
2013-06-14 10:30:00,22.83,22.83,22.72,22.72,107200.0,19.1047,19.1047,19.0127,19.0127,107200.0
2013-06-14 11:00:00,22.72,22.79,22.7,22.78,145200.0,19.0127,19.0713,18.996,19.0629,145200.0
2013-06-14 11:30:00,22.78,22.78,22.71,22.77,187200.0,19.0629,19.0629,19.0043,19.0545,187200.0
2013-06-14 12:00:00,22.77,22.77,22.72,22.74,207200.0,19.0545,19.0545,19.0127,19.0294,207200.0
2013-06-14 12:30:00,22.74,22.75,22.68,22.69,178000.0,19.0294,19.0378,18.9792,18.9876,178000.0
2013-06-14 13:00:00,22.68,22.68,22.6,22.6,146000.0,18.9792,18.9792,18.9123,18.9123,146000.0
2013-06-14 13:30:00,22.6,22.65,22.6,22.62,182800.0,18.9123,18.9541,18.9123,18.929,182800.0
2013-06-14 14:00:00,22.63,22.72,22.61,22.69,138800.0,18.9374,19.0127,18.9206,18.9876,138800.0
2013-06-14 14:30:00,22.69,22.72,22.66,22.66,178800.0,18.9876,19.0127,18.9625,18.9625,178800.0
2013-06-14 15:00:00,22.67,22.72,22.66,22.67,128000.0,18.9709,19.0127,18.9625,18.9709,128000.0
2013-06-14 15:30:00,22.68,22.7,22.64,22.67,342000.0,18.9792,18.996,18.9458,18.9709,342000.0
2013-06-17 09:30:00,22.86,22.92,22.81,22.88,266800.0,19.1299,19.1801,19.088,19.1466,266800.0
2013-06-17 10:00:00,22.88,22.9,22.85,22.87,108800.0,19.1466,19.1633,19.1215,19.1382,108800.0
2013-06-17 10:30:00,22.87,22.87,22.8,22.86,101600.0,19.1382,19.1382,19.0796,19.1299,101600.0
2013-06-17 11:00:00,22.86,22.88,22.83,22.84,155200.0,19.1299,19.1466,19.1047,19.1131,155200.0
2013-06-17 11:30:00,22.85,22.86,22.83,22.84,213200.0,19.1215,19.1299,19.1047,19.1131,213200.0
2013-06-17 12:00:00,22.85,22.85,22.82,22.82,50400.0,19.1215,19.1215,19.0964,19.0964,50400.0
2013-06-17 12:30:00,22.82,22.87,22.82,22.85,32000.0,19.0964,19.1382,19.0964,19.1215,32000.0
2013-06-17 13:00:00,22.86,22.86,22.82,22.84,27600.0,19.1299,19.1299,19.0964,19.1131,27600.0
2013-06-17 13:30:00,22.86,22.87,22.85,22.86,40000.0,19.1299,19.1382,19.1215,19.1299,40000.0
2013-06-17 14:00:00,22.86,22.86,22.75,22.75,76000.0,19.1299,19.1299,19.0378,19.0378,76000.0
2013-06-17 14:30:00,22.76,22.81,22.69,22.71,110800.0,19.0462,19.088,18.9876,19.0043,110800.0
2013-06-17 15:00:00,22.7,22.75,22.7,22.74,126800.0,18.996,19.0378,18.996,19.0294,126800.0
2013-06-17 15:30:00,22.75,22.84,22.75,22.82,342000.0,19.0378,19.1131,19.0378,19.0964,342000.0
2013-06-18 09:30:00,22.88,22.92,22.84,22.87,192800.0,19.1466,19.1801,19.1131,19.1382,192800.0
2013-06-18 10:00:00,22.87,22.92,22.87,22.89,75600.0,19.1382,19.1801,19.1382,19.155,75600.0
2013-06-18 10:30:00,22.91,22.94,22.9,22.93,108000.0,19.1717,19.1968,19.1633,19.1884,108000.0
2013-06-18 11:00:00,22.93,22.97,22.92,22.96,58000.0,19.1884,19.2219,19.1801,19.2135,58000.0
2013-06-18 11:30:00,22.97,22.99,22.96,22.96,40000.0,19.2219,19.2386,19.2135,19.2135,40000.0
2013-06-18 12:00:00,22.96,22.98,22.95,22.98,90000.0,19.2135,19.2303,19.2052,19.2303,90000.0
2013-06-18 12:30:00,22.98,23.08,22.98,23.08,181600.0,19.2303,19.314,19.2303,19.314,181600.0
2013-06-18 13:00:00,23.08,23.09,23.05,23.09,67200.0,19.314,19.3223,19.2889,19.3223,67200.0
2013-06-18 13:30:00,23.08,23.13,23.06,23.12,67200.0,19.314,19.3558,19.2972,19.3474,67200.0
2013-06-18 14:00:00,23.13,23.15,23.11,23.14,132000.0,19.3558,19.3725,19.3391,19.3642,132000.0
2013-06-18 14:30:00,23.14,23.15,23.13,23.13,157200.0,19.3642,19.3725,19.3558,19.3558,157200.0
2013-06-18 15:00:00,23.13,23.14,23.09,23.12,200400.0,19.3558,19.3642,19.3223,19.3474,200400.0
2013-06-18 15:30:00,23.12,23.12,23.08,23.09,419200.0,19.3474,19.3474,19.314,19.3223,419200.0
2013-06-19 09:30:00,23.1,23.11,23.03,23.05,221200.0,19.3307,19.3391,19.2721,19.2889,221200.0
2013-06-19 10:00:00,23.05,23.06,23.03,23.05,97200.0,19.2889,19.2972,19.2721,19.2889,97200.0
2013-06-19 10:30:00,23.05,23.06,23.0,23.01,266400.0,19.2889,19.2972,19.247,19.2554,266400.0
2013-06-19 11:00:00,23.02,23.03,23.0,23.01,72800.0,19.2637,19.2721,19.247,19.2554,72800.0
2013-06-19 11:30:00,23.0,23.0,22.98,22.98,85200.0,19.247,19.247,19.2303,19.2303,85200.0
2013-06-19 12:00:00,22.97,22.99,22.97,22.99,28000.0,19.2219,19.2386,19.2219,19.2386,28000.0
2013-06-19 12:30:00,22.98,23.0,22.97,22.98,64800.0,19.2303,19.247,19.2219,19.2303,64800.0
2013-06-19 13:00:00,22.98,22.99,22.97,22.98,96800.0,19.2303,19.2386,19.2219,19.2303,96800.0
2013-06-19 13:30:00,22.98,23.0,22.97,23.0,260800.0,19.2303,19.247,19.2219,19.247,260800.0
2013-06-19 14:00:00,23.0,23.08,22.92,22.99,178400.0,19.247,19.314,19.1801,19.2386,178400.0
2013-06-19 14:30:00,22.98,23.05,22.82,22.82,307200.0,19.2303,19.2889,19.0964,19.0964,307200.0
2013-06-19 15:00:00,22.83,22.95,22.81,22.93,278800.0,19.1047,19.2052,19.088,19.1884,278800.0
2013-06-19 15:30:00,22.94,22.94,22.82,22.82,445200.0,19.1968,19.1968,19.0964,19.0964,445200.0
2013-06-20 09:30:00,22.45,22.59,22.38,22.42,894400.0,18.7868,18.9039,18.7282,18.7617,894400.0
2013-06-20 10:00:00,22.43,22.5,22.36,22.42,403200.0,18.77,18.8286,18.7114,18.7617,403200.0
2013-06-20 10:30:00,22.4,22.45,22.36,22.44,222400.0,18.7449,18.7868,18.7114,18.7784,222400.0
2013-06-20 11:00:00,22.43,22.43,22.36,22.37,293200.0,18.77,18.77,18.7114,18.7198,293200.0
2013-06-20 11:30:00,22.37,22.41,22.36,22.4,194000.0,18.7198,18.7533,18.7114,18.7449,194000.0
2013-06-20 12:00:00,22.4,22.43,22.4,22.42,283600.0,18.7449,18.77,18.7449,18.7617,283600.0
2013-06-20 12:30:00,22.42,22.45,22.37,22.37,222800.0,18.7617,18.7868,18.7198,18.7198,222800.0
2013-06-20 13:00:00,22.37,22.4,22.35,22.36,154800.0,18.7198,18.7449,18.7031,18.7114,154800.0
2013-06-20 13:30:00,22.37,22.41,22.36,22.41,199600.0,18.7198,18.7533,18.7114,18.7533,199600.0
2013-06-20 14:00:00,22.4,22.42,22.3,22.3,336800.0,18.7449,18.7617,18.6612,18.6612,336800.0
2013-06-20 14:30:00,22.31,22.32,22.24,22.24,600000.0,18.6696,18.678,18.611,18.611,600000.0
2013-06-20 15:00:00,22.25,22.29,22.22,22.24,485600.0,18.6194,18.6529,18.5943,18.611,485600.0
2013-06-20 15:30:00,22.24,22.35,22.21,22.28,1176800.0,18.611,18.7031,18.5859,18.6445,1176800.0
2013-06-21 09:30:00,22.3,22.36,22.24,22.28,640000.0,18.6612,18.7114,18.611,18.6445,640000.0
2013-06-21 10:00:00,22.28,22.33,22.25,22.25,180000.0,18.6445,18.6863,18.6194,18.6194,180000.0
2013-06-21 10:30:00,22.25,22.26,22.16,22.24,201600.0,18.6194,18.6278,18.5441,18.611,201600.0
2013-06-21 11:00:00,22.24,22.25,22.11,22.11,368000.0,18.611,18.6194,18.5022,18.5022,368000.0
2013-06-21 11:30:00,22.11,22.13,22.06,22.13,429200.0,18.5022,18.519,18.4604,18.519,429200.0
2013-06-21 12:00:00,22.15,22.19,22.14,22.15,152400.0,18.5357,18.5692,18.5273,18.5357,152400.0
2013-06-21 12:30:00,22.17,22.3,22.15,22.28,424800.0,18.5524,18.6612,18.5357,18.6445,424800.0
2013-06-21 13:00:00,22.29,22.36,22.24,22.29,148400.0,18.6529,18.7114,18.611,18.6529,148400.0
2013-06-21 13:30:00,22.3,22.33,22.23,22.24,94000.0,18.6612,18.6863,18.6027,18.611,94000.0
2013-06-21 14:00:00,22.23,22.3,22.2,22.3,182400.0,18.6027,18.6612,18.5775,18.6612,182400.0
2013-06-21 14:30:00,22.31,22.31,22.27,22.31,138400.0,18.6696,18.6696,18.6361,18.6696,138400.0
2013-06-21 15:00:00,22.31,22.38,22.3,22.38,480400.0,18.6696,18.7282,18.6612,18.7282,480400.0
2013-06-21 15:30:00,22.39,22.4,22.32,22.37,664800.0,18.7365,18.7449,18.678,18.7198,664800.0
2013-06-24 09:30:00,22.11,22.13,21.96,22.0,818400.0,18.5022,18.519,18.3767,18.4102,818400.0
2013-06-24 10:00:00,21.98,22.05,21.94,22.0,334000.0,18.3934,18.452,18.36,18.4102,334000.0
2013-06-24 10:30:00,22.0,22.08,21.97,22.04,434000.0,18.4102,18.4771,18.3851,18.4437,434000.0
2013-06-24 11:00:00,22.04,22.05,21.9,21.91,298000.0,18.4437,18.452,18.3265,18.3349,298000.0
2013-06-24 11:30:00,21.91,22.0,21.91,21.98,409200.0,18.3349,18.4102,18.3349,18.3934,409200.0
2013-06-24 12:00:00,21.98,22.01,21.9,21.95,179600.0,18.3934,18.4186,18.3265,18.3683,179600.0
2013-06-24 12:30:00,21.96,22.02,21.95,22.0,265600.0,18.3767,18.4269,18.3683,18.4102,265600.0
2013-06-24 13:00:00,22.0,22.08,21.98,22.02,376000.0,18.4102,18.4771,18.3934,18.4269,376000.0
2013-06-24 13:30:00,22.04,22.11,22.04,22.1,108400.0,18.4437,18.5022,18.4437,18.4939,108400.0
2013-06-24 14:00:00,22.12,22.21,22.09,22.18,726400.0,18.5106,18.5859,18.4855,18.5608,726400.0
2013-06-24 14:30:00,22.19,22.25,22.18,22.19,203600.0,18.5692,18.6194,18.5608,18.5692,203600.0
2013-06-24 15:00:00,22.19,22.23,22.13,22.15,972000.0,18.5692,18.6027,18.519,18.5357,972000.0
2013-06-24 15:30:00,22.15,22.22,22.08,22.08,995200.0,18.5357,18.5943,18.4771,18.4771,995200.0
2013-06-25 09:30:00,22.3,22.31,22.15,22.2,837200.0,18.6612,18.6696,18.5357,18.5775,837200.0
2013-06-25 10:00:00,22.2,22.22,22.11,22.17,230000.0,18.5775,18.5943,18.5022,18.5524,230000.0
2013-06-25 10:30:00,22.16,22.27,22.14,22.25,348800.0,18.5441,18.6361,18.5273,18.6194,348800.0
2013-06-25 11:00:00,22.25,22.26,22.19,22.2,251600.0,18.6194,18.6278,18.5692,18.5775,251600.0
2013-06-25 11:30:00,22.2,22.24,22.18,22.23,655200.0,18.5775,18.611,18.5608,18.6027,655200.0
2013-06-25 12:00:00,22.22,22.25,22.21,22.23,189200.0,18.5943,18.6194,18.5859,18.6027,189200.0
2013-06-25 12:30:00,22.23,22.27,22.23,22.24,124000.0,18.6027,18.6361,18.6027,18.611,124000.0
2013-06-25 13:00:00,22.24,22.25,22.2,22.22,114400.0,18.611,18.6194,18.5775,18.5943,114400.0
2013-06-25 13:30:00,22.21,22.25,22.19,22.22,142800.0,18.5859,18.6194,18.5692,18.5943,142800.0
2013-06-25 14:00:00,22.22,22.25,22.21,22.23,186400.0,18.5943,18.6194,18.5859,18.6027,186400.0
2013-06-25 14:30:00,22.24,22.28,22.22,22.26,415200.0,18.611,18.6445,18.5943,18.6278,415200.0
2013-06-25 15:00:00,22.26,22.32,22.26,22.32,273200.0,18.6278,18.678,18.6278,18.678,273200.0
2013-06-25 15:30:00,22.32,22.35,22.29,22.3,4640000.0,18.678,18.7031,18.6529,18.6612,4640000.0
2013-06-26 09:30:00,22.42,22.48,22.37,22.37,439200.0,18.818,18.8684,18.776,18.776,439200.0
2013-06-26 10:00:00,22.39,22.39,22.27,22.29,264000.0,18.7928,18.7928,18.6921,18.7089,264000.0
2013-06-26 10:30:00,22.29,22.31,22.24,22.27,261600.0,18.7089,18.7257,18.6669,18.6921,261600.0
2013-06-26 11:00:00,22.27,22.29,22.2,22.24,154400.0,18.6921,18.7089,18.6333,18.6669,154400.0
2013-06-26 11:30:00,22.25,22.28,22.22,22.22,232400.0,18.6753,18.7005,18.6501,18.6501,232400.0
2013-06-26 12:00:00,22.23,22.31,22.22,22.31,123200.0,18.6585,18.7257,18.6501,18.7257,123200.0
2013-06-26 12:30:00,22.31,22.31,22.28,22.29,175200.0,18.7257,18.7257,18.7005,18.7089,175200.0
2013-06-26 13:00:00,22.29,22.34,22.29,22.33,227200.0,18.7089,18.7508,18.7089,18.7425,227200.0
2013-06-26 13:30:00,22.32,22.33,22.29,22.32,151600.0,18.7341,18.7425,18.7089,18.7341,151600.0
2013-06-26 14:00:00,22.32,22.34,22.3,22.34,235200.0,18.7341,18.7508,18.7173,18.7508,235200.0
2013-06-26 14:30:00,22.34,22.36,22.32,22.35,178000.0,18.7508,18.7676,18.7341,18.7592,178000.0
2013-06-26 15:00:00,22.35,22.38,22.35,22.35,320800.0,18.7592,18.7844,18.7592,18.7592,320800.0
2013-06-26 15:30:00,22.36,22.36,22.27,22.29,391600.0,18.7676,18.7676,18.6921,18.7089,391600.0
2013-06-27 09:30:00,22.44,22.5,22.41,22.48,208000.0,18.8348,18.8851,18.8096,18.8684,208000.0
2013-06-27 10:00:00,22.49,22.51,22.44,22.51,164000.0,18.8767,18.8935,18.8348,18.8935,164000.0
2013-06-27 10:30:00,22.53,22.56,22.52,22.54,229200.0,18.9103,18.9355,18.9019,18.9187,229200.0
2013-06-27 11:00:00,22.54,22.57,22.53,22.54,208400.0,18.9187,18.9439,18.9103,18.9187,208400.0
2013-06-27 11:30:00,22.54,22.6,22.54,22.59,115200.0,18.9187,18.9691,18.9187,18.9607,115200.0
2013-06-27 12:00:00,22.59,22.59,22.55,22.57,106000.0,18.9607,18.9607,18.9271,18.9439,106000.0
2013-06-27 12:30:00,22.58,22.61,22.57,22.61,92400.0,18.9523,18.9775,18.9439,18.9775,92400.0
2013-06-27 13:00:00,22.61,22.65,22.61,22.65,108000.0,18.9775,19.011,18.9775,19.011,108000.0
2013-06-27 13:30:00,22.65,22.69,22.64,22.64,574400.0,19.011,19.0446,19.0026,19.0026,574400.0
2013-06-27 14:00:00,22.64,22.67,22.62,22.66,337200.0,19.0026,19.0278,18.9859,19.0194,337200.0
2013-06-27 14:30:00,22.66,22.68,22.63,22.65,222400.0,19.0194,19.0362,18.9943,19.011,222400.0
2013-06-27 15:00:00,22.65,22.68,22.63,22.68,222800.0,19.011,19.0362,18.9943,19.0362,222800.0
2013-06-27 15:30:00,22.68,22.7,22.65,22.68,579200.0,19.0362,19.053,19.011,19.0362,579200.0
2013-06-28 09:30:00,22.65,22.67,22.56,22.56,1215200.0,19.011,19.0278,18.9355,18.9355,1215200.0
2013-06-28 10:00:00,22.56,22.63,22.54,22.63,154400.0,18.9355,18.9943,18.9187,18.9943,154400.0
2013-06-28 10:30:00,22.64,22.67,22.62,22.66,171600.0,19.0026,19.0278,18.9859,19.0194,171600.0
2013-06-28 11:00:00,22.67,22.72,22.66,22.67,135600.0,19.0278,19.0698,19.0194,19.0278,135600.0
2013-06-28 11:30:00,22.67,22.7,22.65,22.68,249600.0,19.0278,19.053,19.011,19.0362,249600.0
2013-06-28 12:00:00,22.67,22.67,22.6,22.64,180800.0,19.0278,19.0278,18.9691,19.0026,180800.0
2013-06-28 12:30:00,22.64,22.66,22.62,22.64,156400.0,19.0026,19.0194,18.9859,19.0026,156400.0
2013-06-28 13:00:00,22.64,22.69,22.63,22.68,201600.0,19.0026,19.0446,18.9943,19.0362,201600.0
2013-06-28 13:30:00,22.68,22.72,22.66,22.71,324800.0,19.0362,19.0698,19.0194,19.0614,324800.0
2013-06-28 14:00:00,22.72,22.74,22.7,22.72,286000.0,19.0698,19.0866,19.053,19.0698,286000.0
2013-06-28 14:30:00,22.71,22.75,22.7,22.72,396000.0,19.0614,19.095,19.053,19.0698,396000.0
2013-06-28 15:00:00,22.72,22.72,22.67,22.72,298000.0,19.0698,19.0698,19.0278,19.0698,298000.0
2013-06-28 15:30:00,22.71,22.74,22.57,22.57,1085200.0,19.0614,19.0866,18.9439,18.9439,1085200.0
2013-07-01 09:30:00,22.64,23.32,22.61,22.82,964800.0,19.0026,19.5734,18.9775,19.1537,964800.0
2013-07-01 10:00:00,22.81,22.91,22.81,22.88,199200.0,19.1453,19.2293,19.1453,19.2041,199200.0
2013-07-01 10:30:00,22.88,22.93,22.88,22.91,675200.0,19.2041,19.2461,19.2041,19.2293,675200.0
2013-07-01 11:00:00,22.9,22.95,22.9,22.93,232800.0,19.2209,19.2628,19.2209,19.2461,232800.0
2013-07-01 11:30:00,22.93,22.97,22.89,22.96,194800.0,19.2461,19.2796,19.2125,19.2712,194800.0
2013-07-01 12:00:00,22.96,23.0,22.96,22.97,215600.0,19.2712,19.3048,19.2712,19.2796,215600.0
2013-07-01 12:30:00,22.96,23.01,22.95,23.0,259600.0,19.2712,19.3132,19.2628,19.3048,259600.0
2013-07-01 13:00:00,23.0,23.02,22.98,23.0,159600.0,19.3048,19.3216,19.288,19.3048,159600.0
2013-07-01 13:30:00,23.0,23.01,22.92,22.92,226000.0,19.3048,19.3132,19.2377,19.2377,226000.0
2013-07-01 14:00:00,22.92,22.95,22.9,22.93,232400.0,19.2377,19.2628,19.2209,19.2461,232400.0
2013-07-01 14:30:00,22.93,22.96,22.91,22.95,313200.0,19.2461,19.2712,19.2293,19.2628,313200.0
2013-07-01 15:00:00,22.95,22.98,22.93,22.93,435600.0,19.2628,19.288,19.2461,19.2461,435600.0
2013-07-01 15:30:00,22.93,22.93,22.85,22.92,897200.0,19.2461,19.2461,19.1789,19.2377,897200.0
2013-07-02 09:30:00,22.93,23.03,22.89,22.99,508800.0,19.2461,19.33,19.2125,19.2964,508800.0
2013-07-02 10:00:00,22.99,23.02,22.93,23.02,620400.0,19.2964,19.3216,19.2461,19.3216,620400.0
2013-07-02 10:30:00,23.02,23.06,22.97,23.05,556400.0,19.3216,19.3552,19.2796,19.3468,556400.0
2013-07-02 11:00:00,23.05,23.07,23.03,23.06,231200.0,19.3468,19.3636,19.33,19.3552,231200.0
2013-07-02 11:30:00,23.06,23.09,23.05,23.05,522000.0,19.3552,19.3804,19.3468,19.3468,522000.0
2013-07-02 12:00:00,23.06,23.06,22.99,23.0,61600.0,19.3552,19.3552,19.2964,19.3048,61600.0
2013-07-02 12:30:00,23.0,23.02,22.96,23.0,121600.0,19.3048,19.3216,19.2712,19.3048,121600.0
2013-07-02 13:00:00,22.99,22.99,22.95,22.96,54400.0,19.2964,19.2964,19.2628,19.2712,54400.0
2013-07-02 13:30:00,22.96,22.96,22.89,22.92,137200.0,19.2712,19.2712,19.2125,19.2377,137200.0
2013-07-02 14:00:00,22.92,22.92,22.81,22.81,103600.0,19.2377,19.2377,19.1453,19.1453,103600.0
2013-07-02 14:30:00,22.81,22.88,22.8,22.86,343600.0,19.1453,19.2041,19.1369,19.1873,343600.0
2013-07-02 15:00:00,22.86,22.89,22.85,22.86,98400.0,19.1873,19.2125,19.1789,19.1873,98400.0
2013-07-02 15:30:00,22.86,22.96,22.84,22.95,317600.0,19.1873,19.2712,19.1705,19.2628,317600.0
2013-07-03 09:30:00,22.87,22.93,22.83,22.86,303600.0,19.1957,19.2461,19.1621,19.1873,303600.0
2013-07-03 10:00:00,22.86,22.92,22.84,22.92,436000.0,19.1873,19.2377,19.1705,19.2377,436000.0
2013-07-03 10:30:00,22.92,22.93,22.88,22.89,458800.0,19.2377,19.2461,19.2041,19.2125,458800.0
2013-07-03 11:00:00,22.89,22.93,22.88,22.92,261200.0,19.2125,19.2461,19.2041,19.2377,261200.0
2013-07-03 11:30:00,22.93,23.01,22.91,23.01,512400.0,19.2461,19.3132,19.2293,19.3132,512400.0
2013-07-03 12:00:00,23.01,23.06,22.99,23.03,399600.0,19.3132,19.3552,19.2964,19.33,399600.0
2013-07-03 12:30:00,23.03,23.04,22.96,22.99,308400.0,19.33,19.3384,19.2712,19.2964,308400.0
2013-07-05 09:30:00,23.26,23.29,23.11,23.14,248000.0,19.523,19.5482,19.3971,19.4223,248000.0
2013-07-05 10:00:00,23.13,23.17,23.01,23.05,323600.0,19.4139,19.4475,19.3132,19.3468,323600.0
2013-07-05 10:30:00,23.05,23.12,23.03,23.12,149200.0,19.3468,19.4055,19.33,19.4055,149200.0
2013-07-05 11:00:00,23.12,23.15,23.1,23.1,275200.0,19.4055,19.4307,19.3887,19.3887,275200.0
2013-07-05 11:30:00,23.1,23.15,23.07,23.15,123200.0,19.3887,19.4307,19.3636,19.4307,123200.0
2013-07-05 12:00:00,23.16,23.17,23.15,23.16,155200.0,19.4391,19.4475,19.4307,19.4391,155200.0
2013-07-05 12:30:00,23.16,23.18,23.15,23.18,123600.0,19.4391,19.4559,19.4307,19.4559,123600.0
2013-07-05 13:00:00,23.18,23.2,23.17,23.19,206000.0,19.4559,19.4727,19.4475,19.4643,206000.0
2013-07-05 13:30:00,23.19,23.21,23.18,23.2,267600.0,19.4643,19.4811,19.4559,19.4727,267600.0
2013-07-05 14:00:00,23.2,23.24,23.2,23.23,149600.0,19.4727,19.5063,19.4727,19.4979,149600.0
2013-07-05 14:30:00,23.23,23.25,23.19,23.22,79200.0,19.4979,19.5146,19.4643,19.4895,79200.0
2013-07-05 15:00:00,23.22,23.23,23.18,23.19,182000.0,19.4895,19.4979,19.4559,19.4643,182000.0
2013-07-05 15:30:00,23.2,23.33,23.2,23.33,152000.0,19.4727,19.5818,19.4727,19.5818,152000.0
2013-07-08 09:30:00,23.45,23.49,23.38,23.42,844800.0,19.6825,19.7161,19.6238,19.6573,844800.0
2013-07-08 10:00:00,23.43,23.49,23.42,23.45,746400.0,19.6657,19.7161,19.6573,19.6825,746400.0
2013-07-08 10:30:00,23.45,23.49,23.43,23.43,600800.0,19.6825,19.7161,19.6657,19.6657,600800.0
2013-07-08 11:00:00,23.44,23.47,23.43,23.45,353600.0,19.6741,19.6993,19.6657,19.6825,353600.0
2013-07-08 11:30:00,23.45,23.45,23.4,23.41,328400.0,19.6825,19.6825,19.6405,19.6489,328400.0
2013-07-08 12:00:00,23.41,23.42,23.37,23.4,452000.0,19.6489,19.6573,19.6154,19.6405,452000.0
2013-07-08 12:30:00,23.39,23.47,23.39,23.43,371200.0,19.6322,19.6993,19.6322,19.6657,371200.0
2013-07-08 13:00:00,23.43,23.44,23.39,23.4,791200.0,19.6657,19.6741,19.6322,19.6405,791200.0
2013-07-08 13:30:00,23.39,23.43,23.39,23.43,197200.0,19.6322,19.6657,19.6322,19.6657,197200.0
2013-07-08 14:00:00,23.43,23.43,23.41,23.42,256800.0,19.6657,19.6657,19.6489,19.6573,256800.0
2013-07-08 14:30:00,23.43,23.43,23.42,23.42,275600.0,19.6657,19.6657,19.6573,19.6573,275600.0
2013-07-08 15:00:00,23.43,23.43,23.39,23.39,210400.0,19.6657,19.6657,19.6322,19.6322,210400.0
2013-07-08 15:30:00,23.39,23.42,23.38,23.4,703600.0,19.6322,19.6573,19.6238,19.6405,703600.0
2013-07-09 09:30:00,23.56,23.59,23.51,23.52,742400.0,19.7748,19.8,19.7329,19.7413,742400.0
2013-07-09 10:00:00,23.52,23.53,23.46,23.47,364000.0,19.7413,19.7497,19.6909,19.6993,364000.0
2013-07-09 10:30:00,23.47,23.54,23.46,23.54,386400.0,19.6993,19.7581,19.6909,19.7581,386400.0
2013-07-09 11:00:00,23.53,23.59,23.53,23.59,188800.0,19.7497,19.8,19.7497,19.8,188800.0
2013-07-09 11:30:00,23.59,23.6,23.57,23.58,168800.0,19.8,19.8084,19.7832,19.7916,168800.0
2013-07-09 12:00:00,23.58,23.62,23.56,23.61,568000.0,19.7916,19.8252,19.7748,19.8168,568000.0
2013-07-09 12:30:00,23.61,23.67,23.61,23.65,413600.0,19.8168,19.8672,19.8168,19.8504,413600.0
2013-07-09 13:00:00,23.66,23.67,23.65,23.65,412800.0,19.8588,19.8672,19.8504,19.8504,412800.0
2013-07-09 13:30:00,23.65,23.67,23.64,23.66,990400.0,19.8504,19.8672,19.842,19.8588,990400.0
2013-07-09 14:00:00,23.66,23.68,23.65,23.67,488400.0,19.8588,19.8756,19.8504,19.8672,488400.0
2013-07-09 14:30:00,23.67,23.68,23.63,23.63,568000.0,19.8672,19.8756,19.8336,19.8336,568000.0
2013-07-09 15:00:00,23.64,23.67,23.64,23.66,1063600.0,19.842,19.8672,19.842,19.8588,1063600.0
2013-07-09 15:30:00,23.66,23.67,23.59,23.65,1764000.0,19.8588,19.8672,19.8,19.8504,1764000.0
2013-07-10 09:30:00,23.68,23.73,23.67,23.71,308800.0,19.8756,19.9175,19.8672,19.9007,308800.0
2013-07-10 10:00:00,23.71,23.72,23.64,23.65,404400.0,19.9007,19.9091,19.842,19.8504,404400.0
2013-07-10 10:30:00,23.65,23.66,23.62,23.64,143600.0,19.8504,19.8588,19.8252,19.842,143600.0
2013-07-10 11:00:00,23.64,23.65,23.58,23.58,498000.0,19.842,19.8504,19.7916,19.7916,498000.0
2013-07-10 11:30:00,23.58,23.64,23.58,23.61,160800.0,19.7916,19.842,19.7916,19.8168,160800.0
2013-07-10 12:00:00,23.61,23.62,23.59,23.6,135600.0,19.8168,19.8252,19.8,19.8084,135600.0
2013-07-10 12:30:00,23.6,23.64,23.6,23.64,108800.0,19.8084,19.842,19.8084,19.842,108800.0
2013-07-10 13:00:00,23.64,23.65,23.63,23.64,139600.0,19.842,19.8504,19.8336,19.842,139600.0
2013-07-10 13:30:00,23.64,23.66,23.64,23.64,107600.0,19.842,19.8588,19.842,19.842,107600.0
2013-07-10 14:00:00,23.64,23.72,23.63,23.66,788800.0,19.842,19.9091,19.8336,19.8588,788800.0
2013-07-10 14:30:00,23.66,23.69,23.6,23.69,400800.0,19.8588,19.884,19.8084,19.884,400800.0
2013-07-10 15:00:00,23.69,23.73,23.65,23.7,1652800.0,19.884,19.9175,19.8504,19.8923,1652800.0
2013-07-10 15:30:00,23.7,23.72,23.68,23.7,1306800.0,19.8923,19.9091,19.8756,19.8923,1306800.0
2013-07-11 09:30:00,23.98,24.0,23.89,23.93,552800.0,20.1274,20.1442,20.0518,20.0854,552800.0
2013-07-11 10:00:00,23.93,23.96,23.89,23.94,506000.0,20.0854,20.1106,20.0518,20.0938,506000.0
2013-07-11 10:30:00,23.93,23.94,23.87,23.92,330800.0,20.0854,20.0938,20.035,20.077,330800.0
2013-07-11 11:00:00,23.92,23.93,23.9,23.9,456800.0,20.077,20.0854,20.0602,20.0602,456800.0
2013-07-11 11:30:00,23.91,23.91,23.87,23.88,123200.0,20.0686,20.0686,20.035,20.0434,123200.0
2013-07-11 12:00:00,23.88,23.88,23.83,23.86,178000.0,20.0434,20.0434,20.0015,20.0266,178000.0
2013-07-11 12:30:00,23.86,23.88,23.86,23.86,368000.0,20.0266,20.0434,20.0266,20.0266,368000.0
2013-07-11 13:00:00,23.86,23.86,23.84,23.85,558000.0,20.0266,20.0266,20.0099,20.0183,558000.0
2013-07-11 13:30:00,23.86,23.88,23.83,23.87,218000.0,20.0266,20.0434,20.0015,20.035,218000.0
2013-07-11 14:00:00,23.87,23.91,23.86,23.9,190000.0,20.035,20.0686,20.0266,20.0602,190000.0
2013-07-11 14:30:00,23.91,23.94,23.9,23.91,285600.0,20.0686,20.0938,20.0602,20.0686,285600.0
2013-07-11 15:00:00,23.91,23.92,23.89,23.91,205600.0,20.0686,20.077,20.0518,20.0686,205600.0
2013-07-11 15:30:00,23.91,23.94,23.89,23.91,668000.0,20.0686,20.0938,20.0518,20.0686,668000.0
2013-07-12 09:30:00,23.9,23.98,23.9,23.93,477200.0,20.0602,20.1274,20.0602,20.0854,477200.0
2013-07-12 10:00:00,23.93,23.95,23.9,23.95,243600.0,20.0854,20.1022,20.0602,20.1022,243600.0
2013-07-12 10:30:00,23.95,24.02,23.95,23.97,195600.0,20.1022,20.1609,20.1022,20.119,195600.0
2013-07-12 11:00:00,23.98,23.98,23.94,23.95,209600.0,20.1274,20.1274,20.0938,20.1022,209600.0
2013-07-12 11:30:00,23.95,23.96,23.91,23.93,68000.0,20.1022,20.1106,20.0686,20.0854,68000.0
2013-07-12 12:00:00,23.92,23.93,23.92,23.93,85200.0,20.077,20.0854,20.077,20.0854,85200.0
2013-07-12 12:30:00,23.93,23.93,23.92,23.92,180800.0,20.0854,20.0854,20.077,20.077,180800.0
2013-07-12 13:00:00,23.93,23.94,23.91,23.92,121200.0,20.0854,20.0938,20.0686,20.077,121200.0
2013-07-12 13:30:00,23.92,23.97,23.92,23.95,128000.0,20.077,20.119,20.077,20.1022,128000.0
2013-07-12 14:00:00,23.95,23.95,23.93,23.95,218000.0,20.1022,20.1022,20.0854,20.1022,218000.0
2013-07-12 14:30:00,23.95,23.97,23.93,23.96,311600.0,20.1022,20.119,20.0854,20.1106,311600.0
2013-07-12 15:00:00,23.96,23.99,23.95,23.98,360800.0,20.1106,20.1358,20.1022,20.1274,360800.0
2013-07-12 15:30:00,23.98,24.03,23.96,23.98,558800.0,20.1274,20.1693,20.1106,20.1274,558800.0
2013-07-15 09:30:00,23.99,24.07,23.97,24.02,252800.0,20.1358,20.2029,20.119,20.1609,252800.0
2013-07-15 10:00:00,24.03,24.06,24.01,24.03,234000.0,20.1693,20.1945,20.1525,20.1693,234000.0
2013-07-15 10:30:00,24.03,24.05,24.01,24.04,118800.0,20.1693,20.1861,20.1525,20.1777,118800.0
2013-07-15 11:00:00,24.04,24.06,24.03,24.06,156400.0,20.1777,20.1945,20.1693,20.1945,156400.0
2013-07-15 11:30:00,24.06,24.09,24.05,24.09,448800.0,20.1945,20.2197,20.1861,20.2197,448800.0
2013-07-15 12:00:00,24.09,24.1,24.07,24.07,126800.0,20.2197,20.2281,20.2029,20.2029,126800.0
2013-07-15 12:30:00,24.08,24.1,24.07,24.07,122400.0,20.2113,20.2281,20.2029,20.2029,122400.0
2013-07-15 13:00:00,24.07,24.07,24.05,24.06,123200.0,20.2029,20.2029,20.1861,20.1945,123200.0
2013-07-15 13:30:00,24.06,24.08,24.05,24.07,166400.0,20.1945,20.2113,20.1861,20.2029,166400.0
2013-07-15 14:00:00,24.07,24.1,24.07,24.09,156000.0,20.2029,20.2281,20.2029,20.2197,156000.0
2013-07-15 14:30:00,24.09,24.11,24.08,24.08,314400.0,20.2197,20.2365,20.2113,20.2113,314400.0
2013-07-15 15:00:00,24.08,24.09,24.06,24.06,716800.0,20.2113,20.2197,20.1945,20.1945,716800.0
2013-07-15 15:30:00,24.06,24.08,24.05,24.07,1345200.0,20.1945,20.2113,20.1861,20.2029,1345200.0
2013-07-16 09:30:00,24.1,24.12,24.04,24.06,180800.0,20.2281,20.2449,20.1777,20.1945,180800.0
2013-07-16 10:00:00,24.06,24.11,24.06,24.06,123600.0,20.1945,20.2365,20.1945,20.1945,123600.0
2013-07-16 10:30:00,24.07,24.09,24.02,24.02,146800.0,20.2029,20.2197,20.1609,20.1609,146800.0
2013-07-16 11:00:00,24.02,24.03,23.98,23.99,399200.0,20.1609,20.1693,20.1274,20.1358,399200.0
2013-07-16 11:30:00,23.99,23.99,23.95,23.98,296400.0,20.1358,20.1358,20.1022,20.1274,296400.0
2013-07-16 12:00:00,23.98,24.02,23.97,24.02,256800.0,20.1274,20.1609,20.119,20.1609,256800.0
2013-07-16 12:30:00,24.02,24.02,23.99,24.01,162800.0,20.1609,20.1609,20.1358,20.1525,162800.0
2013-07-16 13:00:00,24.0,24.01,23.94,23.94,278000.0,20.1442,20.1525,20.0938,20.0938,278000.0
2013-07-16 13:30:00,23.94,24.0,23.93,23.99,379200.0,20.0938,20.1442,20.0854,20.1358,379200.0
2013-07-16 14:00:00,23.99,24.02,23.99,23.99,212400.0,20.1358,20.1609,20.1358,20.1358,212400.0
2013-07-16 14:30:00,23.99,24.0,23.98,23.98,221200.0,20.1358,20.1442,20.1274,20.1274,221200.0
2013-07-16 15:00:00,23.99,23.99,23.95,23.96,356000.0,20.1358,20.1358,20.1022,20.1106,356000.0
2013-07-16 15:30:00,23.96,24.0,23.95,23.98,536400.0,20.1106,20.1442,20.1022,20.1274,536400.0
2013-07-17 09:30:00,24.12,24.14,24.01,24.06,414800.0,20.2449,20.2617,20.1525,20.1945,414800.0
2013-07-17 10:00:00,24.06,24.16,24.06,24.15,1306400.0,20.1945,20.2784,20.1945,20.2701,1306400.0
2013-07-17 10:30:00,24.15,24.17,24.07,24.11,307200.0,20.2701,20.2868,20.2029,20.2365,307200.0
2013-07-17 11:00:00,24.11,24.14,24.07,24.08,345600.0,20.2365,20.2617,20.2029,20.2113,345600.0
2013-07-17 11:30:00,24.08,24.09,24.03,24.04,251600.0,20.2113,20.2197,20.1693,20.1777,251600.0
2013-07-17 12:00:00,24.04,24.1,24.03,24.08,239200.0,20.1777,20.2281,20.1693,20.2113,239200.0
2013-07-17 12:30:00,24.08,24.08,24.06,24.06,118800.0,20.2113,20.2113,20.1945,20.1945,118800.0
2013-07-17 13:00:00,24.07,24.08,24.05,24.05,94000.0,20.2029,20.2113,20.1861,20.1861,94000.0
2013-07-17 13:30:00,24.05,24.08,24.04,24.07,239600.0,20.1861,20.2113,20.1777,20.2029,239600.0
2013-07-17 14:00:00,24.07,24.09,24.06,24.09,114400.0,20.2029,20.2197,20.1945,20.2197,114400.0
2013-07-17 14:30:00,24.09,24.09,24.02,24.03,185600.0,20.2197,20.2197,20.1609,20.1693,185600.0
2013-07-17 15:00:00,24.03,24.05,24.03,24.05,167600.0,20.1693,20.1861,20.1693,20.1861,167600.0
2013-07-17 15:30:00,24.04,24.05,24.02,24.04,232800.0,20.1777,20.1861,20.1609,20.1777,232800.0
2013-07-18 09:30:00,24.11,24.21,24.1,24.17,134400.0,20.2365,20.3204,20.2281,20.2868,134400.0
2013-07-18 10:00:00,24.18,24.27,24.17,24.27,190800.0,20.2952,20.3708,20.2868,20.3708,190800.0
2013-07-18 10:30:00,24.27,24.3,24.26,24.3,175600.0,20.3708,20.396,20.3624,20.396,175600.0
2013-07-18 11:00:00,24.3,24.31,24.26,24.27,318000.0,20.396,20.4043,20.3624,20.3708,318000.0
2013-07-18 11:30:00,24.27,24.3,24.25,24.27,273600.0,20.3708,20.396,20.354,20.3708,273600.0
2013-07-18 12:00:00,24.26,24.29,24.25,24.26,177600.0,20.3624,20.3876,20.354,20.3624,177600.0
2013-07-18 12:30:00,24.26,24.26,24.23,24.24,115600.0,20.3624,20.3624,20.3372,20.3456,115600.0
2013-07-18 13:00:00,24.25,24.26,24.23,24.24,96000.0,20.354,20.3624,20.3372,20.3456,96000.0
2013-07-18 13:30:00,24.23,24.25,24.22,24.25,300400.0,20.3372,20.354,20.3288,20.354,300400.0
2013-07-18 14:00:00,24.25,24.26,24.24,24.25,161200.0,20.354,20.3624,20.3456,20.354,161200.0
2013-07-18 14:30:00,24.25,24.27,24.25,24.26,247600.0,20.354,20.3708,20.354,20.3624,247600.0
2013-07-18 15:00:00,24.25,24.26,24.23,24.25,242000.0,20.354,20.3624,20.3372,20.354,242000.0
2013-07-18 15:30:00,24.25,24.25,24.21,24.24,294400.0,20.354,20.354,20.3204,20.3456,294400.0
2013-07-19 09:30:00,24.21,24.22,24.16,24.17,230800.0,20.3204,20.3288,20.2784,20.2868,230800.0
2013-07-19 10:00:00,24.18,24.22,24.18,24.2,169600.0,20.2952,20.3288,20.2952,20.312,169600.0
2013-07-19 10:30:00,24.2,24.25,24.2,24.24,138800.0,20.312,20.354,20.312,20.3456,138800.0
2013-07-19 11:00:00,24.24,24.25,24.21,24.23,90400.0,20.3456,20.354,20.3204,20.3372,90400.0
2013-07-19 11:30:00,24.21,24.22,24.17,24.18,63600.0,20.3204,20.3288,20.2868,20.2952,63600.0
2013-07-19 12:00:00,24.19,24.21,24.18,24.19,69200.0,20.3036,20.3204,20.2952,20.3036,69200.0
2013-07-19 12:30:00,24.2,24.21,24.19,24.2,86000.0,20.312,20.3204,20.3036,20.312,86000.0
2013-07-19 13:00:00,24.2,24.21,24.2,24.2,25200.0,20.312,20.3204,20.312,20.312,25200.0
2013-07-19 13:30:00,24.2,24.23,24.2,24.23,76000.0,20.312,20.3372,20.312,20.3372,76000.0
2013-07-19 14:00:00,24.23,24.24,24.22,24.23,634000.0,20.3372,20.3456,20.3288,20.3372,634000.0
2013-07-19 14:30:00,24.23,24.23,24.2,24.21,388000.0,20.3372,20.3372,20.312,20.3204,388000.0
2013-07-19 15:00:00,24.21,24.23,24.21,24.23,361600.0,20.3204,20.3372,20.3204,20.3372,361600.0
2013-07-19 15:30:00,24.23,24.25,24.23,24.24,625600.0,20.3372,20.354,20.3372,20.3456,625600.0
2013-07-22 09:30:00,24.27,24.28,24.22,24.25,240800.0,20.3708,20.3792,20.3288,20.354,240800.0
2013-07-22 10:00:00,24.25,24.31,24.22,24.26,134800.0,20.354,20.4043,20.3288,20.3624,134800.0
2013-07-22 10:30:00,24.25,24.29,24.24,24.29,148000.0,20.354,20.3876,20.3456,20.3876,148000.0
2013-07-22 11:00:00,24.29,24.33,24.29,24.33,252000.0,20.3876,20.4211,20.3876,20.4211,252000.0
2013-07-22 11:30:00,24.33,24.35,24.32,24.32,120400.0,20.4211,20.4379,20.4127,20.4127,120400.0
2013-07-22 12:00:00,24.32,24.32,24.3,24.31,97600.0,20.4127,20.4127,20.396,20.4043,97600.0
2013-07-22 12:30:00,24.31,24.32,24.3,24.31,73600.0,20.4043,20.4127,20.396,20.4043,73600.0
2013-07-22 13:00:00,24.32,24.32,24.28,24.29,73600.0,20.4127,20.4127,20.3792,20.3876,73600.0
2013-07-22 13:30:00,24.29,24.3,24.26,24.29,193600.0,20.3876,20.396,20.3624,20.3876,193600.0
2013-07-22 14:00:00,24.3,24.33,24.29,24.31,115200.0,20.396,20.4211,20.3876,20.4043,115200.0
2013-07-22 14:30:00,24.31,24.34,24.3,24.33,137200.0,20.4043,20.4295,20.396,20.4211,137200.0
2013-07-22 15:00:00,24.33,24.33,24.3,24.32,126800.0,20.4211,20.4211,20.396,20.4127,126800.0
2013-07-22 15:30:00,24.31,24.32,24.27,24.31,192400.0,20.4043,20.4127,20.3708,20.4043,192400.0
2013-07-23 09:30:00,24.39,24.4,24.33,24.35,342400.0,20.4715,20.4799,20.4211,20.4379,342400.0
2013-07-23 10:00:00,24.35,24.35,24.29,24.3,417600.0,20.4379,20.4379,20.3876,20.396,417600.0
2013-07-23 10:30:00,24.3,24.3,24.25,24.26,236000.0,20.396,20.396,20.354,20.3624,236000.0
2013-07-23 11:00:00,24.25,24.29,24.24,24.28,256400.0,20.354,20.3876,20.3456,20.3792,256400.0
2013-07-23 11:30:00,24.29,24.31,24.28,24.3,309200.0,20.3876,20.4043,20.3792,20.396,309200.0
2013-07-23 12:00:00,24.3,24.31,24.29,24.3,65600.0,20.396,20.4043,20.3876,20.396,65600.0
2013-07-23 12:30:00,24.29,24.31,24.28,24.3,56800.0,20.3876,20.4043,20.3792,20.396,56800.0
2013-07-23 13:00:00,24.3,24.33,24.3,24.31,80000.0,20.396,20.4211,20.396,20.4043,80000.0
2013-07-23 13:30:00,24.31,24.32,24.29,24.3,81200.0,20.4043,20.4127,20.3876,20.396,81200.0
2013-07-23 14:00:00,24.3,24.32,24.29,24.31,66400.0,20.396,20.4127,20.3876,20.4043,66400.0
2013-07-23 14:30:00,24.31,24.33,24.3,24.32,164800.0,20.4043,20.4211,20.396,20.4127,164800.0
2013-07-23 15:00:00,24.32,24.32,24.29,24.3,108800.0,20.4127,20.4127,20.3876,20.396,108800.0
2013-07-23 15:30:00,24.3,24.31,24.25,24.27,159200.0,20.396,20.4043,20.354,20.3708,159200.0
2013-07-24 09:30:00,24.4,24.43,24.27,24.29,598400.0,20.4799,20.5051,20.3708,20.3876,598400.0
2013-07-24 10:00:00,24.29,24.3,24.2,24.21,780000.0,20.3876,20.396,20.312,20.3204,780000.0
2013-07-24 10:30:00,24.21,24.25,24.2,24.24,270000.0,20.3204,20.354,20.312,20.3456,270000.0
2013-07-24 11:00:00,24.24,24.25,24.21,24.24,237600.0,20.3456,20.354,20.3204,20.3456,237600.0
2013-07-24 11:30:00,24.25,24.26,24.21,24.21,228400.0,20.354,20.3624,20.3204,20.3204,228400.0
2013-07-24 12:00:00,24.21,24.22,24.14,24.14,379600.0,20.3204,20.3288,20.2617,20.2617,379600.0
2013-07-24 12:30:00,24.15,24.16,24.13,24.13,228400.0,20.2701,20.2784,20.2533,20.2533,228400.0
2013-07-24 13:00:00,24.13,24.15,24.09,24.1,442000.0,20.2533,20.2701,20.2197,20.2281,442000.0
2013-07-24 13:30:00,24.1,24.12,24.07,24.11,359600.0,20.2281,20.2449,20.2029,20.2365,359600.0
2013-07-24 14:00:00,24.11,24.16,24.11,24.15,344000.0,20.2365,20.2784,20.2365,20.2701,344000.0
2013-07-24 14:30:00,24.14,24.15,24.11,24.13,337600.0,20.2617,20.2701,20.2365,20.2533,337600.0
2013-07-24 15:00:00,24.13,24.13,24.08,24.1,318400.0,20.2533,20.2533,20.2113,20.2281,318400.0
2013-07-24 15:30:00,24.1,24.13,24.08,24.08,457600.0,20.2281,20.2533,20.2113,20.2113,457600.0
2013-07-25 09:30:00,24.05,24.18,24.03,24.15,316000.0,20.1861,20.2952,20.1693,20.2701,316000.0
2013-07-25 10:00:00,24.15,24.19,24.15,24.15,64000.0,20.2701,20.3036,20.2701,20.2701,64000.0
2013-07-25 10:30:00,24.17,24.19,24.12,24.19,200400.0,20.2868,20.3036,20.2449,20.3036,200400.0
2013-07-25 11:00:00,24.19,24.19,24.11,24.12,142800.0,20.3036,20.3036,20.2365,20.2449,142800.0
2013-07-25 11:30:00,24.11,24.14,24.11,24.13,89600.0,20.2365,20.2617,20.2365,20.2533,89600.0
2013-07-25 12:00:00,24.13,24.22,24.12,24.22,71200.0,20.2533,20.3288,20.2449,20.3288,71200.0
2013-07-25 12:30:00,24.22,24.28,24.22,24.26,82000.0,20.3288,20.3792,20.3288,20.3624,82000.0
2013-07-25 13:00:00,24.27,24.28,24.23,24.25,94400.0,20.3708,20.3792,20.3372,20.354,94400.0
2013-07-25 13:30:00,24.25,24.26,24.23,24.25,131200.0,20.354,20.3624,20.3372,20.354,131200.0
2013-07-25 14:00:00,24.25,24.28,24.21,24.22,92400.0,20.354,20.3792,20.3204,20.3288,92400.0
2013-07-25 14:30:00,24.23,24.24,24.2,24.2,116400.0,20.3372,20.3456,20.312,20.312,116400.0
2013-07-25 15:00:00,24.2,24.27,24.2,24.26,305600.0,20.312,20.3708,20.312,20.3624,305600.0
2013-07-25 15:30:00,24.26,24.31,24.25,24.31,322000.0,20.3624,20.4043,20.354,20.4043,322000.0
2013-07-26 09:30:00,24.17,24.2,24.13,24.16,212800.0,20.2868,20.312,20.2533,20.2784,212800.0
2013-07-26 10:00:00,24.16,24.17,24.11,24.11,56000.0,20.2784,20.2868,20.2365,20.2365,56000.0
2013-07-26 10:30:00,24.1,24.1,24.01,24.02,263600.0,20.2281,20.2281,20.1525,20.1609,263600.0
2013-07-26 11:00:00,24.02,24.07,24.0,24.05,253600.0,20.1609,20.2029,20.1442,20.1861,253600.0
2013-07-26 11:30:00,24.06,24.09,24.05,24.08,364000.0,20.1945,20.2197,20.1861,20.2113,364000.0
2013-07-26 12:00:00,24.08,24.13,24.08,24.11,334400.0,20.2113,20.2533,20.2113,20.2365,334400.0
2013-07-26 12:30:00,24.11,24.15,24.11,24.12,84800.0,20.2365,20.2701,20.2365,20.2449,84800.0
2013-07-26 13:00:00,24.13,24.18,24.13,24.16,135600.0,20.2533,20.2952,20.2533,20.2784,135600.0
2013-07-26 13:30:00,24.16,24.18,24.14,24.14,70800.0,20.2784,20.2952,20.2617,20.2617,70800.0
2013-07-26 14:00:00,24.14,24.17,24.1,24.11,122800.0,20.2617,20.2868,20.2281,20.2365,122800.0
2013-07-26 14:30:00,24.11,24.16,24.11,24.15,152800.0,20.2365,20.2784,20.2365,20.2701,152800.0
2013-07-26 15:00:00,24.15,24.17,24.14,24.15,196800.0,20.2701,20.2868,20.2617,20.2701,196800.0
2013-07-26 15:30:00,24.15,24.18,24.14,24.18,267200.0,20.2701,20.2952,20.2617,20.2952,267200.0
2013-07-29 09:30:00,24.11,24.21,24.11,24.14,221600.0,20.2365,20.3204,20.2365,20.2617,221600.0
2013-07-29 10:00:00,24.13,24.14,24.06,24.09,110000.0,20.2533,20.2617,20.1945,20.2197,110000.0
2013-07-29 10:30:00,24.09,24.1,24.04,24.09,163600.0,20.2197,20.2281,20.1777,20.2197,163600.0
2013-07-29 11:00:00,24.09,24.09,23.96,23.96,204000.0,20.2197,20.2197,20.1106,20.1106,204000.0
2013-07-29 11:30:00,23.96,23.99,23.96,23.99,98400.0,20.1106,20.1358,20.1106,20.1358,98400.0
2013-07-29 12:00:00,23.99,24.01,23.99,24.01,81200.0,20.1358,20.1525,20.1358,20.1525,81200.0
2013-07-29 12:30:00,24.0,24.06,24.0,24.05,116400.0,20.1442,20.1945,20.1442,20.1861,116400.0
2013-07-29 13:00:00,24.05,24.06,24.04,24.04,102000.0,20.1861,20.1945,20.1777,20.1777,102000.0
2013-07-29 13:30:00,24.03,24.05,24.02,24.04,97200.0,20.1693,20.1861,20.1609,20.1777,97200.0
2013-07-29 14:00:00,24.04,24.09,24.04,24.08,140400.0,20.1777,20.2197,20.1777,20.2113,140400.0
2013-07-29 14:30:00,24.09,24.1,24.06,24.06,86000.0,20.2197,20.2281,20.1945,20.1945,86000.0
2013-07-29 15:00:00,24.06,24.06,24.01,24.03,98800.0,20.1945,20.1945,20.1525,20.1693,98800.0
2013-07-29 15:30:00,24.03,24.06,23.99,24.03,215600.0,20.1693,20.1945,20.1358,20.1693,215600.0
2013-07-30 09:30:00,24.09,24.15,24.08,24.11,166400.0,20.2197,20.2701,20.2113,20.2365,166400.0
2013-07-30 10:00:00,24.1,24.15,24.1,24.14,244800.0,20.2281,20.2701,20.2281,20.2617,244800.0
2013-07-30 10:30:00,24.14,24.16,24.07,24.08,134800.0,20.2617,20.2784,20.2029,20.2113,134800.0
2013-07-30 11:00:00,24.08,24.11,24.07,24.1,118000.0,20.2113,20.2365,20.2029,20.2281,118000.0
2013-07-30 11:30:00,24.1,24.13,24.1,24.11,113200.0,20.2281,20.2533,20.2281,20.2365,113200.0
2013-07-30 12:00:00,24.11,24.11,24.06,24.07,149200.0,20.2365,20.2365,20.1945,20.2029,149200.0
2013-07-30 12:30:00,24.07,24.09,24.06,24.09,75200.0,20.2029,20.2197,20.1945,20.2197,75200.0
2013-07-30 13:00:00,24.09,24.09,24.02,24.02,97600.0,20.2197,20.2197,20.1609,20.1609,97600.0
2013-07-30 13:30:00,24.02,24.02,23.98,24.01,356400.0,20.1609,20.1609,20.1274,20.1525,356400.0
2013-07-30 14:00:00,24.01,24.02,23.98,24.02,115200.0,20.1525,20.1609,20.1274,20.1609,115200.0
2013-07-30 14:30:00,24.02,24.03,24.0,24.0,98400.0,20.1609,20.1693,20.1442,20.1442,98400.0
2013-07-30 15:00:00,24.0,24.06,23.99,24.05,133600.0,20.1442,20.1945,20.1358,20.1861,133600.0
2013-07-30 15:30:00,24.05,24.09,24.02,24.08,768800.0,20.1861,20.2197,20.1609,20.2113,768800.0
2013-07-31 09:30:00,24.15,24.23,24.15,24.22,138400.0,20.2701,20.3372,20.2701,20.3288,138400.0
2013-07-31 10:00:00,24.22,24.27,24.2,24.26,95200.0,20.3288,20.3708,20.312,20.3624,95200.0
2013-07-31 10:30:00,24.27,24.29,24.25,24.28,590000.0,20.3708,20.3876,20.354,20.3792,590000.0
2013-07-31 11:00:00,24.27,24.28,24.23,24.23,235600.0,20.3708,20.3792,20.3372,20.3372,235600.0
2013-07-31 11:30:00,24.22,24.24,24.2,24.22,293600.0,20.3288,20.3456,20.312,20.3288,293600.0
2013-07-31 12:00:00,24.21,24.21,24.18,24.18,127600.0,20.3204,20.3204,20.2952,20.2952,127600.0
2013-07-31 12:30:00,24.18,24.18,24.13,24.14,193600.0,20.2952,20.2952,20.2533,20.2617,193600.0
2013-07-31 13:00:00,24.14,24.17,24.14,24.17,99600.0,20.2617,20.2868,20.2617,20.2868,99600.0
2013-07-31 13:30:00,24.17,24.19,24.16,24.18,95200.0,20.2868,20.3036,20.2784,20.2952,95200.0
2013-07-31 14:00:00,24.19,24.25,24.14,24.24,278000.0,20.3036,20.354,20.2617,20.3456,278000.0
2013-07-31 14:30:00,24.24,24.36,24.24,24.34,247600.0,20.3456,20.4463,20.3456,20.4295,247600.0
2013-07-31 15:00:00,24.34,24.34,24.26,24.3,440000.0,20.4295,20.4295,20.3624,20.396,440000.0
2013-07-31 15:30:00,24.31,24.31,24.13,24.13,814800.0,20.4043,20.4043,20.2533,20.2533,814800.0
2013-08-01 09:30:00,24.35,24.42,24.34,24.39,434400.0,20.4379,20.4967,20.4295,20.4715,434400.0
2013-08-01 10:00:00,24.39,24.46,24.39,24.45,386000.0,20.4715,20.5302,20.4715,20.5219,386000.0
2013-08-01 10:30:00,24.45,24.46,24.41,24.43,154400.0,20.5219,20.5302,20.4883,20.5051,154400.0
2013-08-01 11:00:00,24.43,24.43,24.36,24.38,128000.0,20.5051,20.5051,20.4463,20.4631,128000.0
2013-08-01 11:30:00,24.39,24.43,24.39,24.42,198000.0,20.4715,20.5051,20.4715,20.4967,198000.0
2013-08-01 12:00:00,24.43,24.45,24.4,24.44,126400.0,20.5051,20.5219,20.4799,20.5135,126400.0
2013-08-01 12:30:00,24.44,24.44,24.41,24.44,120400.0,20.5135,20.5135,20.4883,20.5135,120400.0
2013-08-01 13:00:00,24.43,24.44,24.4,24.4,158800.0,20.5051,20.5135,20.4799,20.4799,158800.0
2013-08-01 13:30:00,24.39,24.43,24.39,24.42,118400.0,20.4715,20.5051,20.4715,20.4967,118400.0
2013-08-01 14:00:00,24.42,24.43,24.41,24.43,247200.0,20.4967,20.5051,20.4883,20.5051,247200.0
2013-08-01 14:30:00,24.43,24.45,24.42,24.43,197200.0,20.5051,20.5219,20.4967,20.5051,197200.0
2013-08-01 15:00:00,24.43,24.44,24.39,24.42,222400.0,20.5051,20.5135,20.4715,20.4967,222400.0
2013-08-01 15:30:00,24.43,24.5,24.42,24.45,490400.0,20.5051,20.5638,20.4967,20.5219,490400.0
2013-08-02 09:30:00,24.39,24.4,24.31,24.39,265600.0,20.4715,20.4799,20.4043,20.4715,265600.0
2013-08-02 10:00:00,24.39,24.46,24.38,24.45,226800.0,20.4715,20.5302,20.4631,20.5219,226800.0
2013-08-02 10:30:00,24.44,24.44,24.38,24.38,172000.0,20.5135,20.5135,20.4631,20.4631,172000.0
2013-08-02 11:00:00,24.39,24.42,24.36,24.41,166400.0,20.4715,20.4967,20.4463,20.4883,166400.0
2013-08-02 11:30:00,24.41,24.42,24.39,24.42,416800.0,20.4883,20.4967,20.4715,20.4967,416800.0
2013-08-02 12:00:00,24.42,24.43,24.41,24.42,278400.0,20.4967,20.5051,20.4883,20.4967,278400.0
2013-08-02 12:30:00,24.42,24.46,24.41,24.44,100800.0,20.4967,20.5302,20.4883,20.5135,100800.0
2013-08-02 13:00:00,24.45,24.48,24.43,24.46,138000.0,20.5219,20.547,20.5051,20.5302,138000.0
2013-08-02 13:30:00,24.45,24.46,24.43,24.43,134800.0,20.5219,20.5302,20.5051,20.5051,134800.0
2013-08-02 14:00:00,24.44,24.46,24.44,24.46,71600.0,20.5135,20.5302,20.5135,20.5302,71600.0
2013-08-02 14:30:00,24.45,24.48,24.43,24.46,265600.0,20.5219,20.547,20.5051,20.5302,265600.0
2013-08-02 15:00:00,24.47,24.47,24.45,24.46,112400.0,20.5386,20.5386,20.5219,20.5302,112400.0
2013-08-02 15:30:00,24.45,24.48,24.44,24.46,256000.0,20.5219,20.547,20.5135,20.5302,256000.0
2013-08-05 09:30:00,24.43,24.48,24.41,24.48,212000.0,20.5051,20.547,20.4883,20.547,212000.0
2013-08-05 10:00:00,24.49,24.5,24.47,24.5,196400.0,20.5554,20.5638,20.5386,20.5638,196400.0
2013-08-05 10:30:00,24.49,24.59,24.49,24.55,119600.0,20.5554,20.6394,20.5554,20.6058,119600.0
2013-08-05 11:00:00,24.55,24.57,24.55,24.56,79600.0,20.6058,20.6226,20.6058,20.6142,79600.0
2013-08-05 11:30:00,24.56,24.57,24.54,24.57,178800.0,20.6142,20.6226,20.5974,20.6226,178800.0
2013-08-05 12:00:00,24.56,24.58,24.56,24.57,76400.0,20.6142,20.631,20.6142,20.6226,76400.0
2013-08-05 12:30:00,24.57,24.57,24.53,24.54,81200.0,20.6226,20.6226,20.589,20.5974,81200.0
2013-08-05 13:00:00,24.54,24.54,24.5,24.52,103200.0,20.5974,20.5974,20.5638,20.5806,103200.0
2013-08-05 13:30:00,24.52,24.52,24.5,24.52,91600.0,20.5806,20.5806,20.5638,20.5806,91600.0
2013-08-05 14:00:00,24.51,24.53,24.5,24.53,50800.0,20.5722,20.589,20.5638,20.589,50800.0
2013-08-05 14:30:00,24.53,24.53,24.5,24.5,336000.0,20.589,20.589,20.5638,20.5638,336000.0
2013-08-05 15:00:00,24.5,24.53,24.49,24.53,654400.0,20.5638,20.589,20.5554,20.589,654400.0
2013-08-05 15:30:00,24.53,24.57,24.52,24.57,373200.0,20.589,20.6226,20.5806,20.6226,373200.0
2013-08-06 09:30:00,24.54,24.54,24.41,24.44,228800.0,20.5974,20.5974,20.4883,20.5135,228800.0
2013-08-06 10:00:00,24.43,24.43,24.39,24.39,96400.0,20.5051,20.5051,20.4715,20.4715,96400.0
2013-08-06 10:30:00,24.38,24.38,24.31,24.31,164400.0,20.4631,20.4631,20.4043,20.4043,164400.0
2013-08-06 11:00:00,24.3,24.36,24.29,24.36,212000.0,20.396,20.4463,20.3876,20.4463,212000.0
2013-08-06 11:30:00,24.36,24.36,24.34,24.36,93600.0,20.4463,20.4463,20.4295,20.4463,93600.0
2013-08-06 12:00:00,24.36,24.38,24.33,24.34,121600.0,20.4463,20.4631,20.4211,20.4295,121600.0
2013-08-06 12:30:00,24.35,24.38,24.34,24.38,126000.0,20.4379,20.4631,20.4295,20.4631,126000.0
2013-08-06 13:00:00,24.38,24.38,24.36,24.36,49600.0,20.4631,20.4631,20.4463,20.4463,49600.0
2013-08-06 13:30:00,24.37,24.37,24.33,24.35,72800.0,20.4547,20.4547,20.4211,20.4379,72800.0
2013-08-06 14:00:00,24.34,24.36,24.32,24.35,74800.0,20.4295,20.4463,20.4127,20.4379,74800.0
2013-08-06 14:30:00,24.35,24.36,24.32,24.34,177200.0,20.4379,20.4463,20.4127,20.4295,177200.0
2013-08-06 15:00:00,24.35,24.37,24.34,24.37,252800.0,20.4379,20.4547,20.4295,20.4547,252800.0
2013-08-06 15:30:00,24.37,24.38,24.34,24.36,342400.0,20.4547,20.4631,20.4295,20.4463,342400.0
2013-08-07 09:30:00,24.26,24.39,24.21,24.23,216000.0,20.3624,20.4715,20.3204,20.3372,216000.0
2013-08-07 10:00:00,24.23,24.23,24.16,24.18,184800.0,20.3372,20.3372,20.2784,20.2952,184800.0
2013-08-07 10:30:00,24.16,24.23,24.16,24.22,116400.0,20.2784,20.3372,20.2784,20.3288,116400.0
2013-08-07 11:00:00,24.22,24.23,24.2,24.2,105600.0,20.3288,20.3372,20.312,20.312,105600.0
2013-08-07 11:30:00,24.2,24.21,24.18,24.19,95200.0,20.312,20.3204,20.2952,20.3036,95200.0
2013-08-07 12:00:00,24.2,24.2,24.17,24.18,80000.0,20.312,20.312,20.2868,20.2952,80000.0
2013-08-07 12:30:00,24.17,24.2,24.16,24.19,51200.0,20.2868,20.312,20.2784,20.3036,51200.0
2013-08-07 13:00:00,24.19,24.22,24.19,24.22,96800.0,20.3036,20.3288,20.3036,20.3288,96800.0
2013-08-07 13:30:00,24.23,24.23,24.18,24.19,124800.0,20.3372,20.3372,20.2952,20.3036,124800.0
2013-08-07 14:00:00,24.19,24.2,24.16,24.17,230800.0,20.3036,20.312,20.2784,20.2868,230800.0
2013-08-07 14:30:00,24.18,24.21,24.17,24.2,166400.0,20.2952,20.3204,20.2868,20.312,166400.0
2013-08-07 15:00:00,24.2,24.22,24.18,24.21,363200.0,20.312,20.3288,20.2952,20.3204,363200.0
2013-08-07 15:30:00,24.21,24.23,24.18,24.2,526400.0,20.3204,20.3372,20.2952,20.312,526400.0
2013-08-08 09:30:00,24.32,24.4,24.28,24.32,221600.0,20.4127,20.4799,20.3792,20.4127,221600.0
2013-08-08 10:00:00,24.31,24.32,24.23,24.26,112000.0,20.4043,20.4127,20.3372,20.3624,112000.0
2013-08-08 10:30:00,24.24,24.26,24.2,24.25,95200.0,20.3456,20.3624,20.312,20.354,95200.0
2013-08-08 11:00:00,24.25,24.27,24.24,24.25,172000.0,20.354,20.3708,20.3456,20.354,172000.0
2013-08-08 11:30:00,24.27,24.3,24.27,24.29,125200.0,20.3708,20.396,20.3708,20.3876,125200.0
2013-08-08 12:00:00,24.3,24.33,24.28,24.32,88400.0,20.396,20.4211,20.3792,20.4127,88400.0
2013-08-08 12:30:00,24.32,24.34,24.3,24.31,127600.0,20.4127,20.4295,20.396,20.4043,127600.0
2013-08-08 13:00:00,24.31,24.33,24.29,24.3,167600.0,20.4043,20.4211,20.3876,20.396,167600.0
2013-08-08 13:30:00,24.31,24.32,24.3,24.31,285200.0,20.4043,20.4127,20.396,20.4043,285200.0
2013-08-08 14:00:00,24.32,24.36,24.31,24.35,140800.0,20.4127,20.4463,20.4043,20.4379,140800.0
2013-08-08 14:30:00,24.36,24.36,24.33,24.34,114000.0,20.4463,20.4463,20.4211,20.4295,114000.0
2013-08-08 15:00:00,24.35,24.36,24.31,24.32,167600.0,20.4379,20.4463,20.4043,20.4127,167600.0
2013-08-08 15:30:00,24.33,24.35,24.3,24.31,321600.0,20.4211,20.4379,20.396,20.4043,321600.0
2013-08-09 09:30:00,24.28,24.38,24.26,24.36,410000.0,20.3792,20.4631,20.3624,20.4463,410000.0
2013-08-09 10:00:00,24.37,24.37,24.28,24.3,113200.0,20.4547,20.4547,20.3792,20.396,113200.0
2013-08-09 10:30:00,24.3,24.36,24.28,24.3,94400.0,20.396,20.4463,20.3792,20.396,94400.0
2013-08-09 11:00:00,24.29,24.29,24.18,24.21,254400.0,20.3876,20.3876,20.2952,20.3204,254400.0
2013-08-09 11:30:00,24.2,24.3,24.2,24.29,78400.0,20.312,20.396,20.312,20.3876,78400.0
2013-08-09 12:00:00,24.29,24.33,24.27,24.33,48400.0,20.3876,20.4211,20.3708,20.4211,48400.0
2013-08-09 12:30:00,24.34,24.36,24.34,24.34,34000.0,20.4295,20.4463,20.4295,20.4295,34000.0
2013-08-09 13:00:00,24.34,24.38,24.33,24.37,60000.0,20.4295,20.4631,20.4211,20.4547,60000.0
2013-08-09 13:30:00,24.38,24.39,24.36,24.37,263600.0,20.4631,20.4715,20.4463,20.4547,263600.0
2013-08-09 14:00:00,24.37,24.39,24.35,24.38,144400.0,20.4547,20.4715,20.4379,20.4631,144400.0
2013-08-09 14:30:00,24.38,24.38,24.33,24.35,270000.0,20.4631,20.4631,20.4211,20.4379,270000.0
2013-08-09 15:00:00,24.36,24.37,24.34,24.35,65600.0,20.4463,20.4547,20.4295,20.4379,65600.0
2013-08-09 15:30:00,24.35,24.36,24.3,24.3,287200.0,20.4379,20.4463,20.396,20.396,287200.0
2013-08-12 09:30:00,24.16,24.37,24.13,24.34,138000.0,20.2784,20.4547,20.2533,20.4295,138000.0
2013-08-12 10:00:00,24.38,24.38,24.34,24.34,60000.0,20.4631,20.4631,20.4295,20.4295,60000.0
2013-08-12 10:30:00,24.34,24.42,24.34,24.41,157600.0,20.4295,20.4967,20.4295,20.4883,157600.0
2013-08-12 11:00:00,24.41,24.42,24.37,24.39,102800.0,20.4883,20.4967,20.4547,20.4715,102800.0
2013-08-12 11:30:00,24.41,24.42,24.39,24.41,110400.0,20.4883,20.4967,20.4715,20.4883,110400.0
2013-08-12 12:00:00,24.41,24.41,24.38,24.38,52000.0,20.4883,20.4883,20.4631,20.4631,52000.0
2013-08-12 12:30:00,24.38,24.4,24.37,24.4,71200.0,20.4631,20.4799,20.4547,20.4799,71200.0
2013-08-12 13:00:00,24.41,24.41,24.38,24.39,62000.0,20.4883,20.4883,20.4631,20.4715,62000.0
2013-08-12 13:30:00,24.39,24.41,24.36,24.37,54400.0,20.4715,20.4883,20.4463,20.4547,54400.0
2013-08-12 14:00:00,24.37,24.4,24.37,24.39,121200.0,20.4547,20.4799,20.4547,20.4715,121200.0
2013-08-12 14:30:00,24.39,24.4,24.38,24.4,59600.0,20.4715,20.4799,20.4631,20.4799,59600.0
2013-08-12 15:00:00,24.39,24.42,24.39,24.41,132800.0,20.4715,20.4967,20.4715,20.4883,132800.0
2013-08-12 15:30:00,24.41,24.44,24.41,24.44,206800.0,20.4883,20.5135,20.4883,20.5135,206800.0
2013-08-13 09:30:00,24.48,24.48,24.36,24.37,188000.0,20.547,20.547,20.4463,20.4547,188000.0
2013-08-13 10:00:00,24.35,24.35,24.28,24.32,118800.0,20.4379,20.4379,20.3792,20.4127,118800.0
2013-08-13 10:30:00,24.31,24.33,24.28,24.31,146000.0,20.4043,20.4211,20.3792,20.4043,146000.0
2013-08-13 11:00:00,24.32,24.37,24.32,24.37,56800.0,20.4127,20.4547,20.4127,20.4547,56800.0
2013-08-13 11:30:00,24.38,24.41,24.38,24.38,52800.0,20.4631,20.4883,20.4631,20.4631,52800.0
2013-08-13 12:00:00,24.38,24.44,24.37,24.43,62000.0,20.4631,20.5135,20.4547,20.5051,62000.0
2013-08-13 12:30:00,24.45,24.46,24.43,24.43,53200.0,20.5219,20.5302,20.5051,20.5051,53200.0
2013-08-13 13:00:00,24.43,24.47,24.42,24.46,90400.0,20.5051,20.5386,20.4967,20.5302,90400.0
2013-08-13 13:30:00,24.46,24.46,24.43,24.44,102400.0,20.5302,20.5302,20.5051,20.5135,102400.0
2013-08-13 14:00:00,24.45,24.47,24.45,24.46,175200.0,20.5219,20.5386,20.5219,20.5302,175200.0
2013-08-13 14:30:00,24.46,24.46,24.43,24.43,161200.0,20.5302,20.5302,20.5051,20.5051,161200.0
2013-08-13 15:00:00,24.44,24.45,24.43,24.44,113200.0,20.5135,20.5219,20.5051,20.5135,113200.0
2013-08-13 15:30:00,24.44,24.45,24.43,24.43,226800.0,20.5135,20.5219,20.5051,20.5051,226800.0
2013-08-14 09:30:00,24.44,24.49,24.4,24.44,523600.0,20.5135,20.5554,20.4799,20.5135,523600.0
2013-08-14 10:00:00,24.46,24.47,24.39,24.42,225600.0,20.5302,20.5386,20.4715,20.4967,225600.0
2013-08-14 10:30:00,24.42,24.44,24.36,24.39,474800.0,20.4967,20.5135,20.4463,20.4715,474800.0
2013-08-14 11:00:00,24.39,24.39,24.34,24.37,409600.0,20.4715,20.4715,20.4295,20.4547,409600.0
2013-08-14 11:30:00,24.36,24.4,24.35,24.38,212800.0,20.4463,20.4799,20.4379,20.4631,212800.0
2013-08-14 12:00:00,24.37,24.42,24.37,24.41,98800.0,20.4547,20.4967,20.4547,20.4883,98800.0
2013-08-14 12:30:00,24.42,24.42,24.38,24.38,63600.0,20.4967,20.4967,20.4631,20.4631,63600.0
2013-08-14 13:00:00,24.38,24.4,24.37,24.38,72800.0,20.4631,20.4799,20.4547,20.4631,72800.0
2013-08-14 13:30:00,24.38,24.4,24.36,24.38,110400.0,20.4631,20.4799,20.4463,20.4631,110400.0
2013-08-14 14:00:00,24.38,24.4,24.36,24.36,105600.0,20.4631,20.4799,20.4463,20.4463,105600.0
2013-08-14 14:30:00,24.36,24.38,24.35,24.37,56800.0,20.4463,20.4631,20.4379,20.4547,56800.0
2013-08-14 15:00:00,24.37,24.4,24.36,24.38,170400.0,20.4547,20.4799,20.4463,20.4631,170400.0
2013-08-14 15:30:00,24.37,24.37,24.34,24.34,418000.0,20.4547,20.4547,20.4295,20.4295,418000.0
2013-08-15 09:30:00,24.13,24.15,23.98,23.99,572400.0,20.2533,20.2701,20.1274,20.1358,572400.0
2013-08-15 10:00:00,24.0,24.03,23.92,24.03,211600.0,20.1442,20.1693,20.077,20.1693,211600.0
2013-08-15 10:30:00,24.03,24.03,23.96,23.98,123200.0,20.1693,20.1693,20.1106,20.1274,123200.0
2013-08-15 11:00:00,23.98,24.03,23.96,24.02,97600.0,20.1274,20.1693,20.1106,20.1609,97600.0
2013-08-15 11:30:00,24.04,24.06,24.03,24.03,140000.0,20.1777,20.1945,20.1693,20.1693,140000.0
2013-08-15 12:00:00,24.03,24.05,24.01,24.03,81600.0,20.1693,20.1861,20.1525,20.1693,81600.0
2013-08-15 12:30:00,24.04,24.05,24.02,24.02,92800.0,20.1777,20.1861,20.1609,20.1609,92800.0
2013-08-15 13:00:00,24.02,24.03,23.95,23.95,202400.0,20.1609,20.1693,20.1022,20.1022,202400.0
2013-08-15 13:30:00,23.95,23.98,23.95,23.98,79200.0,20.1022,20.1274,20.1022,20.1274,79200.0
2013-08-15 14:00:00,23.98,23.99,23.88,23.95,225600.0,20.1274,20.1358,20.0434,20.1022,225600.0
2013-08-15 14:30:00,23.95,23.98,23.93,23.96,204400.0,20.1022,20.1274,20.0854,20.1106,204400.0
2013-08-15 15:00:00,23.96,23.96,23.89,23.9,624400.0,20.1106,20.1106,20.0518,20.0602,624400.0
2013-08-15 15:30:00,23.9,23.95,23.88,23.93,566400.0,20.0602,20.1022,20.0434,20.0854,566400.0
2013-08-16 09:30:00,23.86,23.94,23.83,23.9,384800.0,20.0266,20.0938,20.0015,20.0602,384800.0
2013-08-16 10:00:00,23.9,23.96,23.86,23.89,270800.0,20.0602,20.1106,20.0266,20.0518,270800.0
2013-08-16 10:30:00,23.89,23.96,23.86,23.96,337200.0,20.0518,20.1106,20.0266,20.1106,337200.0
2013-08-16 11:00:00,23.96,23.97,23.9,23.93,156400.0,20.1106,20.119,20.0602,20.0854,156400.0
2013-08-16 11:30:00,23.92,23.97,23.92,23.96,314400.0,20.077,20.119,20.077,20.1106,314400.0
2013-08-16 12:00:00,23.96,23.97,23.94,23.95,268000.0,20.1106,20.119,20.0938,20.1022,268000.0
2013-08-16 12:30:00,23.95,23.95,23.9,23.91,179600.0,20.1022,20.1022,20.0602,20.0686,179600.0
2013-08-16 13:00:00,23.93,23.93,23.83,23.86,148400.0,20.0854,20.0854,20.0015,20.0266,148400.0
2013-08-16 13:30:00,23.85,23.86,23.8,23.86,178400.0,20.0183,20.0266,19.9763,20.0266,178400.0
2013-08-16 14:00:00,23.86,23.87,23.81,23.84,122400.0,20.0266,20.035,19.9847,20.0099,122400.0
2013-08-16 14:30:00,23.85,23.88,23.8,23.88,169200.0,20.0183,20.0434,19.9763,20.0434,169200.0
2013-08-16 15:00:00,23.87,23.89,23.86,23.86,323600.0,20.035,20.0518,20.0266,20.0266,323600.0
2013-08-16 15:30:00,23.87,23.91,23.84,23.84,212400.0,20.035,20.0686,20.0099,20.0099,212400.0
2013-08-19 09:30:00,23.8,23.87,23.75,23.84,356800.0,19.9763,20.035,19.9343,20.0099,356800.0
2013-08-19 10:00:00,23.84,23.87,23.81,23.82,178000.0,20.0099,20.035,19.9847,19.9931,178000.0
2013-08-19 10:30:00,23.82,23.86,23.81,23.84,179200.0,19.9931,20.0266,19.9847,20.0099,179200.0
2013-08-19 11:00:00,23.82,23.85,23.8,23.84,79600.0,19.9931,20.0183,19.9763,20.0099,79600.0
2013-08-19 11:30:00,23.83,23.86,23.82,23.83,52800.0,20.0015,20.0266,19.9931,20.0015,52800.0
2013-08-19 12:00:00,23.82,23.84,23.82,23.83,101200.0,19.9931,20.0099,19.9931,20.0015,101200.0
2013-08-19 12:30:00,23.83,23.83,23.81,23.81,53200.0,20.0015,20.0015,19.9847,19.9847,53200.0
2013-08-19 13:00:00,23.81,23.81,23.76,23.77,107600.0,19.9847,19.9847,19.9427,19.9511,107600.0
2013-08-19 13:30:00,23.76,23.78,23.75,23.76,149600.0,19.9427,19.9595,19.9343,19.9427,149600.0
2013-08-19 14:00:00,23.77,23.77,23.73,23.74,93200.0,19.9511,19.9511,19.9175,19.9259,93200.0
2013-08-19 14:30:00,23.74,23.74,23.71,23.71,95600.0,19.9259,19.9259,19.9007,19.9007,95600.0
2013-08-19 15:00:00,23.71,23.71,23.64,23.67,254400.0,19.9007,19.9007,19.842,19.8672,254400.0
2013-08-19 15:30:00,23.67,23.68,23.63,23.64,287200.0,19.8672,19.8756,19.8336,19.842,287200.0
2013-08-20 09:30:00,23.63,23.89,23.61,23.73,368400.0,19.8336,20.0518,19.8168,19.9175,368400.0
2013-08-20 10:00:00,23.74,23.81,23.73,23.81,308400.0,19.9259,19.9847,19.9175,19.9847,308400.0
2013-08-20 10:30:00,23.81,23.89,23.8,23.88,120400.0,19.9847,20.0518,19.9763,20.0434,120400.0
2013-08-20 11:00:00,23.88,23.91,23.87,23.9,114800.0,20.0434,20.0686,20.035,20.0602,114800.0
2013-08-20 11:30:00,23.91,23.99,23.91,23.97,484000.0,20.0686,20.1358,20.0686,20.119,484000.0
2013-08-20 12:00:00,23.97,24.02,23.97,24.01,195200.0,20.119,20.1609,20.119,20.1525,195200.0
2013-08-20 12:30:00,24.01,24.01,23.98,24.0,82400.0,20.1525,20.1525,20.1274,20.1442,82400.0
2013-08-20 13:00:00,24.0,24.02,23.98,23.99,208400.0,20.1442,20.1609,20.1274,20.1358,208400.0
2013-08-20 13:30:00,23.99,24.01,23.98,23.99,148400.0,20.1358,20.1525,20.1274,20.1358,148400.0
2013-08-20 14:00:00,24.0,24.01,23.97,24.0,730800.0,20.1442,20.1525,20.119,20.1442,730800.0
2013-08-20 14:30:00,24.0,24.02,23.99,24.0,290000.0,20.1442,20.1609,20.1358,20.1442,290000.0
2013-08-20 15:00:00,24.0,24.01,23.98,24.0,771200.0,20.1442,20.1525,20.1274,20.1442,771200.0
2013-08-20 15:30:00,24.0,24.01,23.96,23.97,497200.0,20.1442,20.1525,20.1106,20.119,497200.0
2013-08-21 09:30:00,23.9,23.93,23.85,23.88,234400.0,20.0602,20.0854,20.0183,20.0434,234400.0
2013-08-21 10:00:00,23.88,23.93,23.84,23.87,416800.0,20.0434,20.0854,20.0099,20.035,416800.0
2013-08-21 10:30:00,23.88,23.9,23.83,23.88,104400.0,20.0434,20.0602,20.0015,20.0434,104400.0
2013-08-21 11:00:00,23.87,23.87,23.78,23.78,99600.0,20.035,20.035,19.9595,19.9595,99600.0
2013-08-21 11:30:00,23.78,23.81,23.74,23.79,200400.0,19.9595,19.9847,19.9259,19.9679,200400.0
2013-08-21 12:00:00,23.8,23.85,23.79,23.85,236000.0,19.9763,20.0183,19.9679,20.0183,236000.0
2013-08-21 12:30:00,23.85,23.86,23.83,23.86,26800.0,20.0183,20.0266,20.0015,20.0266,26800.0
2013-08-21 13:00:00,23.85,23.9,23.84,23.88,113200.0,20.0183,20.0602,20.0099,20.0434,113200.0
2013-08-21 13:30:00,23.88,23.92,23.87,23.91,87600.0,20.0434,20.077,20.035,20.0686,87600.0
2013-08-21 14:00:00,23.91,23.91,23.72,23.87,269200.0,20.0686,20.0686,19.9091,20.035,269200.0
2013-08-21 14:30:00,23.87,24.04,23.87,24.01,238000.0,20.035,20.1777,20.035,20.1525,238000.0
2013-08-21 15:00:00,24.02,24.02,23.96,23.96,127200.0,20.1609,20.1609,20.1106,20.1106,127200.0
2013-08-21 15:30:00,23.95,23.97,23.82,23.82,204800.0,20.1022,20.119,19.9931,19.9931,204800.0
2013-08-22 09:30:00,23.91,24.04,23.9,24.02,138000.0,20.0686,20.1777,20.0602,20.1609,138000.0
2013-08-22 10:00:00,24.03,24.08,23.99,24.07,133600.0,20.1693,20.2113,20.1358,20.2029,133600.0
2013-08-22 10:30:00,24.08,24.11,24.07,24.08,83600.0,20.2113,20.2365,20.2029,20.2113,83600.0
2013-08-22 11:00:00,24.09,24.09,24.02,24.04,164000.0,20.2197,20.2197,20.1609,20.1777,164000.0
2013-08-22 11:30:00,24.03,24.1,24.03,24.09,186000.0,20.1693,20.2281,20.1693,20.2197,186000.0
2013-08-22 12:00:00,24.09,24.11,24.08,24.09,138400.0,20.2197,20.2365,20.2113,20.2197,138400.0
2013-08-22 12:30:00,24.09,24.12,24.08,24.09,97200.0,20.2197,20.2449,20.2113,20.2197,97200.0
2013-08-22 13:00:00,24.09,24.13,24.03,24.03,295600.0,20.2197,20.2533,20.1693,20.1693,295600.0
2013-08-22 13:30:00,24.02,24.13,24.02,24.11,30400.0,20.1609,20.2533,20.1609,20.2365,30400.0
2013-08-22 14:00:00,24.13,24.13,24.09,24.11,33200.0,20.2533,20.2533,20.2197,20.2365,33200.0
2013-08-22 14:30:00,24.1,24.13,24.05,24.06,83600.0,20.2281,20.2533,20.1861,20.1945,83600.0
2013-08-22 15:00:00,24.04,24.13,24.0,24.12,161600.0,20.1777,20.2533,20.1442,20.2449,161600.0
2013-08-22 15:30:00,24.12,24.16,24.11,24.13,296800.0,20.2449,20.2784,20.2365,20.2533,296800.0
2013-08-23 09:30:00,24.22,24.24,24.09,24.11,386400.0,20.3288,20.3456,20.2197,20.2365,386400.0
2013-08-23 10:00:00,24.11,24.14,24.06,24.1,274000.0,20.2365,20.2617,20.1945,20.2281,274000.0
2013-08-23 10:30:00,24.08,24.17,24.08,24.14,143600.0,20.2113,20.2868,20.2113,20.2617,143600.0
2013-08-23 11:00:00,24.15,24.16,24.1,24.11,96000.0,20.2701,20.2784,20.2281,20.2365,96000.0
2013-08-23 11:30:00,24.1,24.14,24.1,24.12,115200.0,20.2281,20.2617,20.2281,20.2449,115200.0
2013-08-23 12:00:00,24.12,24.14,24.11,24.11,343200.0,20.2449,20.2617,20.2365,20.2365,343200.0
2013-08-23 12:30:00,24.11,24.14,24.11,24.13,93600.0,20.2365,20.2617,20.2365,20.2533,93600.0
2013-08-23 13:00:00,24.13,24.13,24.1,24.12,75200.0,20.2533,20.2533,20.2281,20.2449,75200.0
2013-08-23 13:30:00,24.12,24.14,24.11,24.13,99600.0,20.2449,20.2617,20.2365,20.2533,99600.0
2013-08-23 14:00:00,24.13,24.14,24.11,24.14,82400.0,20.2533,20.2617,20.2365,20.2617,82400.0
2013-08-23 14:30:00,24.14,24.16,24.14,24.16,238800.0,20.2617,20.2784,20.2617,20.2784,238800.0
2013-08-23 15:00:00,24.16,24.18,24.15,24.18,140400.0,20.2784,20.2952,20.2701,20.2952,140400.0
2013-08-23 15:30:00,24.18,24.22,24.17,24.19,448800.0,20.2952,20.3288,20.2868,20.3036,448800.0
2013-08-26 09:30:00,24.24,24.27,24.18,24.18,135600.0,20.3456,20.3708,20.2952,20.2952,135600.0
2013-08-26 10:00:00,24.18,24.26,24.17,24.25,119600.0,20.2952,20.3624,20.2868,20.354,119600.0
2013-08-26 10:30:00,24.25,24.29,24.23,24.29,273600.0,20.354,20.3876,20.3372,20.3876,273600.0
2013-08-26 11:00:00,24.28,24.31,24.27,24.27,156800.0,20.3792,20.4043,20.3708,20.3708,156800.0
2013-08-26 11:30:00,24.29,24.3,24.27,24.28,140400.0,20.3876,20.396,20.3708,20.3792,140400.0
2013-08-26 12:00:00,24.28,24.28,24.25,24.27,231200.0,20.3792,20.3792,20.354,20.3708,231200.0
2013-08-26 12:30:00,24.27,24.29,24.27,24.28,72400.0,20.3708,20.3876,20.3708,20.3792,72400.0
2013-08-26 13:00:00,24.29,24.32,24.28,24.31,142400.0,20.3876,20.4127,20.3792,20.4043,142400.0
2013-08-26 13:30:00,24.31,24.31,24.27,24.28,138000.0,20.4043,20.4043,20.3708,20.3792,138000.0
2013-08-26 14:00:00,24.27,24.3,24.27,24.29,128400.0,20.3708,20.396,20.3708,20.3876,128400.0
2013-08-26 14:30:00,24.29,24.29,24.26,24.28,296000.0,20.3876,20.3876,20.3624,20.3792,296000.0
2013-08-26 15:00:00,24.28,24.29,24.09,24.13,268800.0,20.3792,20.3876,20.2197,20.2533,268800.0
2013-08-26 15:30:00,24.14,24.21,24.13,24.16,610800.0,20.2617,20.3204,20.2533,20.2784,610800.0
2013-08-27 09:30:00,23.85,23.99,23.85,23.96,399200.0,20.0183,20.1358,20.0183,20.1106,399200.0
2013-08-27 10:00:00,23.95,23.99,23.85,23.85,108400.0,20.1022,20.1358,20.0183,20.0183,108400.0
2013-08-27 10:30:00,23.85,23.91,23.83,23.91,178800.0,20.0183,20.0686,20.0015,20.0686,178800.0
2013-08-27 11:00:00,23.91,23.91,23.86,23.9,77200.0,20.0686,20.0686,20.0266,20.0602,77200.0
2013-08-27 11:30:00,23.9,23.91,23.84,23.86,94400.0,20.0602,20.0686,20.0099,20.0266,94400.0
2013-08-27 12:00:00,23.86,23.87,23.81,23.81,105600.0,20.0266,20.035,19.9847,19.9847,105600.0
2013-08-27 12:30:00,23.81,23.83,23.79,23.8,102000.0,19.9847,20.0015,19.9679,19.9763,102000.0
2013-08-27 13:00:00,23.79,23.8,23.73,23.74,106400.0,19.9679,19.9763,19.9175,19.9259,106400.0
2013-08-27 13:30:00,23.74,23.81,23.74,23.76,110400.0,19.9259,19.9847,19.9259,19.9427,110400.0
2013-08-27 14:00:00,23.75,23.75,23.64,23.68,157600.0,19.9343,19.9343,19.842,19.8756,157600.0
2013-08-27 14:30:00,23.67,23.7,23.64,23.67,220800.0,19.8672,19.8923,19.842,19.8672,220800.0
2013-08-27 15:00:00,23.67,23.69,23.63,23.66,268400.0,19.8672,19.884,19.8336,19.8588,268400.0
2013-08-27 15:30:00,23.66,23.67,23.61,23.64,1158800.0,19.8588,19.8672,19.8168,19.842,1158800.0
2013-08-28 09:30:00,23.6,23.71,23.6,23.65,204400.0,19.8084,19.9007,19.8084,19.8504,204400.0
2013-08-28 10:00:00,23.66,23.72,23.58,23.7,307600.0,19.8588,19.9091,19.7916,19.8923,307600.0
2013-08-28 10:30:00,23.7,23.74,23.68,23.72,79600.0,19.8923,19.9259,19.8756,19.9091,79600.0
2013-08-28 11:00:00,23.72,23.74,23.7,23.71,133200.0,19.9091,19.9259,19.8923,19.9007,133200.0
2013-08-28 11:30:00,23.7,23.74,23.68,23.74,105600.0,19.8923,19.9259,19.8756,19.9259,105600.0
2013-08-28 12:00:00,23.74,23.74,23.71,23.74,270800.0,19.9259,19.9259,19.9007,19.9259,270800.0
2013-08-28 12:30:00,23.74,23.76,23.72,23.75,607600.0,19.9259,19.9427,19.9091,19.9343,607600.0
2013-08-28 13:00:00,23.75,23.77,23.74,23.76,122800.0,19.9343,19.9511,19.9259,19.9427,122800.0
2013-08-28 13:30:00,23.76,23.77,23.73,23.76,180000.0,19.9427,19.9511,19.9175,19.9427,180000.0
2013-08-28 14:00:00,23.76,23.77,23.68,23.7,222000.0,19.9427,19.9511,19.8756,19.8923,222000.0
2013-08-28 14:30:00,23.7,23.7,23.65,23.69,116000.0,19.8923,19.8923,19.8504,19.884,116000.0
2013-08-28 15:00:00,23.68,23.73,23.68,23.72,190400.0,19.8756,19.9175,19.8756,19.9091,190400.0
2013-08-28 15:30:00,23.73,23.74,23.67,23.68,447200.0,19.9175,19.9259,19.8672,19.8756,447200.0
2013-08-29 09:30:00,23.68,23.83,23.66,23.79,152400.0,19.8756,20.0015,19.8588,19.9679,152400.0
2013-08-29 10:00:00,23.8,23.86,23.78,23.83,68800.0,19.9763,20.0266,19.9595,20.0015,68800.0
2013-08-29 10:30:00,23.83,23.95,23.83,23.92,126800.0,20.0015,20.1022,20.0015,20.077,126800.0
2013-08-29 11:00:00,23.93,23.94,23.9,23.94,107600.0,20.0854,20.0938,20.0602,20.0938,107600.0
2013-08-29 11:30:00,23.94,23.97,23.94,23.96,76400.0,20.0938,20.119,20.0938,20.1106,76400.0
2013-08-29 12:00:00,23.96,23.98,23.93,23.94,157600.0,20.1106,20.1274,20.0854,20.0938,157600.0
2013-08-29 12:30:00,23.93,23.94,23.9,23.91,127600.0,20.0854,20.0938,20.0602,20.0686,127600.0
2013-08-29 13:00:00,23.91,23.94,23.86,23.88,155200.0,20.0686,20.0938,20.0266,20.0434,155200.0
2013-08-29 13:30:00,23.87,23.91,23.85,23.87,95200.0,20.035,20.0686,20.0183,20.035,95200.0
2013-08-29 14:00:00,23.87,23.92,23.86,23.89,130400.0,20.035,20.077,20.0266,20.0518,130400.0
2013-08-29 14:30:00,23.89,23.91,23.89,23.9,172400.0,20.0518,20.0686,20.0518,20.0602,172400.0
2013-08-29 15:00:00,23.9,23.91,23.84,23.84,169200.0,20.0602,20.0686,20.0099,20.0099,169200.0
2013-08-29 15:30:00,23.84,23.91,23.82,23.89,406000.0,20.0099,20.0686,19.9931,20.0518,406000.0
2013-08-30 09:30:00,23.91,23.92,23.81,23.82,182000.0,20.0686,20.077,19.9847,19.9931,182000.0
2013-08-30 10:00:00,23.8,23.8,23.74,23.75,114400.0,19.9763,19.9763,19.9259,19.9343,114400.0
2013-08-30 10:30:00,23.75,23.76,23.67,23.68,101200.0,19.9343,19.9427,19.8672,19.8756,101200.0
2013-08-30 11:00:00,23.68,23.73,23.67,23.68,203600.0,19.8756,19.9175,19.8672,19.8756,203600.0
2013-08-30 11:30:00,23.68,23.69,23.58,23.6,223200.0,19.8756,19.884,19.7916,19.8084,223200.0
2013-08-30 12:00:00,23.61,23.66,23.6,23.65,108400.0,19.8168,19.8588,19.8084,19.8504,108400.0
2013-08-30 12:30:00,23.63,23.64,23.6,23.63,51600.0,19.8336,19.842,19.8084,19.8336,51600.0
2013-08-30 13:00:00,23.62,23.69,23.5,23.62,165600.0,19.8252,19.884,19.7245,19.8252,165600.0
2013-08-30 13:30:00,23.62,23.65,23.58,23.58,76400.0,19.8252,19.8504,19.7916,19.7916,76400.0
2013-08-30 14:00:00,23.58,23.6,23.56,23.58,110000.0,19.7916,19.8084,19.7748,19.7916,110000.0
2013-08-30 14:30:00,23.58,23.61,23.57,23.58,116000.0,19.7916,19.8168,19.7832,19.7916,116000.0
2013-08-30 15:00:00,23.58,23.61,23.55,23.6,196800.0,19.7916,19.8168,19.7664,19.8084,196800.0
2013-08-30 15:30:00,23.59,23.59,23.51,23.55,608000.0,19.8,19.8,19.7329,19.7664,608000.0
2013-09-03 09:30:00,23.86,23.96,23.84,23.86,333200.0,20.0266,20.1106,20.0099,20.0266,333200.0
2013-09-03 10:00:00,23.85,23.87,23.72,23.72,196000.0,20.0183,20.035,19.9091,19.9091,196000.0
2013-09-03 10:30:00,23.73,23.82,23.73,23.8,157200.0,19.9175,19.9931,19.9175,19.9763,157200.0
2013-09-03 11:00:00,23.8,23.83,23.68,23.68,352800.0,19.9763,20.0015,19.8756,19.8756,352800.0
2013-09-03 11:30:00,23.68,23.71,23.66,23.67,208000.0,19.8756,19.9007,19.8588,19.8672,208000.0
2013-09-03 12:00:00,23.67,23.7,23.65,23.68,214000.0,19.8672,19.8923,19.8504,19.8756,214000.0
2013-09-03 12:30:00,23.68,23.68,23.6,23.61,242400.0,19.8756,19.8756,19.8084,19.8168,242400.0
2013-09-03 13:00:00,23.6,23.63,23.57,23.6,190000.0,19.8084,19.8336,19.7832,19.8084,190000.0
2013-09-03 13:30:00,23.6,23.61,23.51,23.52,295600.0,19.8084,19.8168,19.7329,19.7413,295600.0
2013-09-03 14:00:00,23.52,23.54,23.45,23.5,265200.0,19.7413,19.7581,19.6825,19.7245,265200.0
2013-09-03 14:30:00,23.5,23.55,23.47,23.55,156000.0,19.7245,19.7664,19.6993,19.7664,156000.0
2013-09-03 15:00:00,23.55,23.64,23.55,23.6,156400.0,19.7664,19.842,19.7664,19.8084,156400.0
2013-09-03 15:30:00,23.6,23.68,23.6,23.65,308400.0,19.8084,19.8756,19.8084,19.8504,308400.0
2013-09-04 09:30:00,23.67,23.71,23.59,23.68,419200.0,19.8672,19.9007,19.8,19.8756,419200.0
2013-09-04 10:00:00,23.69,23.77,23.69,23.77,78000.0,19.884,19.9511,19.884,19.9511,78000.0
2013-09-04 10:30:00,23.75,23.8,23.75,23.78,69600.0,19.9343,19.9763,19.9343,19.9595,69600.0
2013-09-04 11:00:00,23.78,23.82,23.78,23.79,51600.0,19.9595,19.9931,19.9595,19.9679,51600.0
2013-09-04 11:30:00,23.81,23.84,23.8,23.84,65200.0,19.9847,20.0099,19.9763,20.0099,65200.0
2013-09-04 12:00:00,23.84,23.85,23.81,23.82,40400.0,20.0099,20.0183,19.9847,19.9931,40400.0
2013-09-04 12:30:00,23.82,23.83,23.78,23.79,96000.0,19.9931,20.0015,19.9595,19.9679,96000.0
2013-09-04 13:00:00,23.79,23.82,23.79,23.81,254400.0,19.9679,19.9931,19.9679,19.9847,254400.0
2013-09-04 13:30:00,23.82,23.82,23.77,23.78,185200.0,19.9931,19.9931,19.9511,19.9595,185200.0
2013-09-04 14:00:00,23.79,23.81,23.78,23.8,157200.0,19.9679,19.9847,19.9595,19.9763,157200.0
2013-09-04 14:30:00,23.8,23.81,23.78,23.8,372800.0,19.9763,19.9847,19.9595,19.9763,372800.0
2013-09-04 15:00:00,23.8,23.82,23.77,23.79,351200.0,19.9763,19.9931,19.9511,19.9679,351200.0
2013-09-04 15:30:00,23.79,23.82,23.76,23.82,414800.0,19.9679,19.9931,19.9427,19.9931,414800.0
2013-09-05 09:30:00,23.86,23.93,23.84,23.92,177200.0,20.0266,20.0854,20.0099,20.077,177200.0
2013-09-05 10:00:00,23.91,23.93,23.87,23.91,135600.0,20.0686,20.0854,20.035,20.0686,135600.0
2013-09-05 10:30:00,23.9,23.91,23.8,23.82,208400.0,20.0602,20.0686,19.9763,19.9931,208400.0
2013-09-05 11:00:00,23.82,23.89,23.82,23.86,99600.0,19.9931,20.0518,19.9931,20.0266,99600.0
2013-09-05 11:30:00,23.88,23.9,23.86,23.9,62000.0,20.0434,20.0602,20.0266,20.0602,62000.0
2013-09-05 12:00:00,23.89,23.9,23.87,23.89,96000.0,20.0518,20.0602,20.035,20.0518,96000.0
2013-09-05 12:30:00,23.89,23.92,23.87,23.9,74800.0,20.0518,20.077,20.035,20.0602,74800.0
2013-09-05 13:00:00,23.9,23.91,23.87,23.91,72000.0,20.0602,20.0686,20.035,20.0686,72000.0
2013-09-05 13:30:00,23.91,23.95,23.9,23.92,63600.0,20.0686,20.1022,20.0602,20.077,63600.0
2013-09-05 14:00:00,23.91,23.93,23.91,23.92,44000.0,20.0686,20.0854,20.0686,20.077,44000.0
2013-09-05 14:30:00,23.93,23.96,23.92,23.95,102400.0,20.0854,20.1106,20.077,20.1022,102400.0
2013-09-05 15:00:00,23.95,23.95,23.92,23.93,198400.0,20.1022,20.1022,20.077,20.0854,198400.0
2013-09-05 15:30:00,23.93,23.94,23.87,23.88,486000.0,20.0854,20.0938,20.035,20.0434,486000.0
2013-09-06 09:30:00,23.96,24.0,23.67,23.73,740800.0,20.1106,20.1442,19.8672,19.9175,740800.0
2013-09-06 10:00:00,23.7,23.8,23.55,23.8,188000.0,19.8923,19.9763,19.7664,19.9763,188000.0
2013-09-06 10:30:00,23.8,23.96,23.8,23.94,158000.0,19.9763,20.1106,19.9763,20.0938,158000.0
2013-09-06 11:00:00,23.96,24.0,23.95,23.97,101200.0,20.1106,20.1442,20.1022,20.119,101200.0
2013-09-06 11:30:00,23.96,23.99,23.95,23.98,236800.0,20.1106,20.1358,20.1022,20.1274,236800.0
2013-09-06 12:00:00,23.98,23.99,23.96,23.96,413200.0,20.1274,20.1358,20.1106,20.1106,413200.0
2013-09-06 12:30:00,23.97,23.97,23.93,23.96,64800.0,20.119,20.119,20.0854,20.1106,64800.0
2013-09-06 13:00:00,23.96,23.98,23.96,23.96,58800.0,20.1106,20.1274,20.1106,20.1106,58800.0
2013-09-06 13:30:00,23.96,24.02,23.96,24.0,98000.0,20.1106,20.1609,20.1106,20.1442,98000.0
2013-09-06 14:00:00,24.0,24.02,23.99,24.01,117200.0,20.1442,20.1609,20.1358,20.1525,117200.0
2013-09-06 14:30:00,24.01,24.02,23.98,23.98,82400.0,20.1525,20.1609,20.1274,20.1274,82400.0
2013-09-06 15:00:00,23.99,23.99,23.92,23.95,370000.0,20.1358,20.1358,20.077,20.1022,370000.0
2013-09-06 15:30:00,23.94,23.95,23.88,23.9,282800.0,20.0938,20.1022,20.0434,20.0602,282800.0
2013-09-09 09:30:00,23.99,24.06,23.98,24.06,91200.0,20.1358,20.1945,20.1274,20.1945,91200.0
2013-09-09 10:00:00,24.08,24.08,24.03,24.05,96000.0,20.2113,20.2113,20.1693,20.1861,96000.0
2013-09-09 10:30:00,24.04,24.1,24.03,24.08,189200.0,20.1777,20.2281,20.1693,20.2113,189200.0
2013-09-09 11:00:00,24.09,24.11,24.08,24.09,58400.0,20.2197,20.2365,20.2113,20.2197,58400.0
2013-09-09 11:30:00,24.09,24.13,24.08,24.11,37600.0,20.2197,20.2533,20.2113,20.2365,37600.0
2013-09-09 12:00:00,24.11,24.16,24.11,24.13,106800.0,20.2365,20.2784,20.2365,20.2533,106800.0
2013-09-09 12:30:00,24.13,24.13,24.09,24.11,103200.0,20.2533,20.2533,20.2197,20.2365,103200.0
2013-09-09 13:00:00,24.11,24.15,24.11,24.13,46000.0,20.2365,20.2701,20.2365,20.2533,46000.0
2013-09-09 13:30:00,24.14,24.19,24.14,24.19,109600.0,20.2617,20.3036,20.2617,20.3036,109600.0
2013-09-09 14:00:00,24.21,24.24,24.2,24.21,90800.0,20.3204,20.3456,20.312,20.3204,90800.0
2013-09-09 14:30:00,24.21,24.23,24.2,24.21,280400.0,20.3204,20.3372,20.312,20.3204,280400.0
2013-09-09 15:00:00,24.21,24.24,24.2,24.24,202400.0,20.3204,20.3456,20.312,20.3456,202400.0
2013-09-09 15:30:00,24.23,24.27,24.23,24.25,476400.0,20.3372,20.3708,20.3372,20.354,476400.0
2013-09-10 09:30:00,24.44,24.48,24.32,24.39,507200.0,20.5135,20.547,20.4127,20.4715,507200.0
2013-09-10 10:00:00,24.4,24.46,24.39,24.44,114000.0,20.4799,20.5302,20.4715,20.5135,114000.0
2013-09-10 10:30:00,24.44,24.47,24.42,24.44,464000.0,20.5135,20.5386,20.4967,20.5135,464000.0
2013-09-10 11:00:00,24.44,24.45,24.42,24.42,179200.0,20.5135,20.5219,20.4967,20.4967,179200.0
2013-09-10 11:30:00,24.42,24.42,24.35,24.38,215200.0,20.4967,20.4967,20.4379,20.4631,215200.0
2013-09-10 12:00:00,24.38,24.4,24.37,24.39,87600.0,20.4631,20.4799,20.4547,20.4715,87600.0
2013-09-10 12:30:00,24.4,24.43,24.39,24.42,95600.0,20.4799,20.5051,20.4715,20.4967,95600.0
2013-09-10 13:00:00,24.43,24.44,24.39,24.44,181600.0,20.5051,20.5135,20.4715,20.5135,181600.0
2013-09-10 13:30:00,24.44,24.45,24.43,24.44,55200.0,20.5135,20.5219,20.5051,20.5135,55200.0
2013-09-10 14:00:00,24.44,24.46,24.43,24.45,118800.0,20.5135,20.5302,20.5051,20.5219,118800.0
2013-09-10 14:30:00,24.45,24.45,24.42,24.45,145200.0,20.5219,20.5219,20.4967,20.5219,145200.0
2013-09-10 15:00:00,24.45,24.45,24.43,24.44,153600.0,20.5219,20.5219,20.5051,20.5135,153600.0
2013-09-10 15:30:00,24.45,24.49,24.43,24.49,412800.0,20.5219,20.5554,20.5051,20.5554,412800.0
2013-09-11 09:30:00,24.46,24.5,24.41,24.42,224400.0,20.5302,20.5638,20.4883,20.4967,224400.0
2013-09-11 10:00:00,24.43,24.47,24.42,24.43,703200.0,20.5051,20.5386,20.4967,20.5051,703200.0
2013-09-11 10:30:00,24.43,24.47,24.43,24.46,145600.0,20.5051,20.5386,20.5051,20.5302,145600.0
2013-09-11 11:00:00,24.46,24.49,24.46,24.49,187600.0,20.5302,20.5554,20.5302,20.5554,187600.0
2013-09-11 11:30:00,24.49,24.55,24.49,24.53,237200.0,20.5554,20.6058,20.5554,20.589,237200.0
2013-09-11 12:00:00,24.53,24.55,24.53,24.55,692800.0,20.589,20.6058,20.589,20.6058,692800.0
2013-09-11 12:30:00,24.55,24.58,24.54,24.58,173200.0,20.6058,20.631,20.5974,20.631,173200.0
2013-09-11 13:00:00,24.58,24.58,24.55,24.57,94400.0,20.631,20.631,20.6058,20.6226,94400.0
2013-09-11 13:30:00,24.57,24.58,24.55,24.55,75200.0,20.6226,20.631,20.6058,20.6058,75200.0
2013-09-11 14:00:00,24.56,24.56,24.52,24.53,126400.0,20.6142,20.6142,20.5806,20.589,126400.0
2013-09-11 14:30:00,24.53,24.54,24.49,24.5,407200.0,20.589,20.5974,20.5554,20.5638,407200.0
2013-09-11 15:00:00,24.5,24.51,24.47,24.47,429200.0,20.5638,20.5722,20.5386,20.5386,429200.0
2013-09-11 15:30:00,24.47,24.52,24.47,24.52,411600.0,20.5386,20.5806,20.5386,20.5806,411600.0
2013-09-12 09:30:00,24.52,24.52,24.47,24.52,91600.0,20.5806,20.5806,20.5386,20.5806,91600.0
2013-09-12 10:00:00,24.51,24.52,24.47,24.5,96400.0,20.5722,20.5806,20.5386,20.5638,96400.0
2013-09-12 10:30:00,24.5,24.52,24.48,24.48,47600.0,20.5638,20.5806,20.547,20.547,47600.0
2013-09-12 11:00:00,24.47,24.49,24.42,24.43,91200.0,20.5386,20.5554,20.4967,20.5051,91200.0
2013-09-12 11:30:00,24.44,24.45,24.38,24.39,119200.0,20.5135,20.5219,20.4631,20.4715,119200.0
2013-09-12 12:00:00,24.39,24.4,24.35,24.36,154400.0,20.4715,20.4799,20.4379,20.4463,154400.0
2013-09-12 12:30:00,24.37,24.4,24.36,24.39,54800.0,20.4547,20.4799,20.4463,20.4715,54800.0
2013-09-12 13:00:00,24.39,24.44,24.39,24.43,53600.0,20.4715,20.5135,20.4715,20.5051,53600.0
2013-09-12 13:30:00,24.43,24.43,24.4,24.42,67600.0,20.5051,20.5051,20.4799,20.4967,67600.0
2013-09-12 14:00:00,24.41,24.43,24.4,24.4,88000.0,20.4883,20.5051,20.4799,20.4799,88000.0
2013-09-12 14:30:00,24.41,24.43,24.38,24.42,61600.0,20.4883,20.5051,20.4631,20.4967,61600.0
2013-09-12 15:00:00,24.42,24.42,24.36,24.39,95600.0,20.4967,20.4967,20.4463,20.4715,95600.0
2013-09-12 15:30:00,24.39,24.4,24.34,24.35,452800.0,20.4715,20.4799,20.4295,20.4379,452800.0
2013-09-13 09:30:00,24.43,24.45,24.38,24.43,186800.0,20.5051,20.5219,20.4631,20.5051,186800.0
2013-09-13 10:00:00,24.43,24.43,24.32,24.34,76000.0,20.5051,20.5051,20.4127,20.4295,76000.0
2013-09-13 10:30:00,24.34,24.42,24.34,24.41,149200.0,20.4295,20.4967,20.4295,20.4883,149200.0
2013-09-13 11:00:00,24.42,24.44,24.39,24.43,82000.0,20.4967,20.5135,20.4715,20.5051,82000.0
2013-09-13 11:30:00,24.43,24.43,24.4,24.41,71200.0,20.5051,20.5051,20.4799,20.4883,71200.0
2013-09-13 12:00:00,24.42,24.45,24.41,24.43,80000.0,20.4967,20.5219,20.4883,20.5051,80000.0
2013-09-13 12:30:00,24.43,24.44,24.4,24.43,56800.0,20.5051,20.5135,20.4799,20.5051,56800.0
2013-09-13 13:00:00,24.43,24.48,24.43,24.47,371200.0,20.5051,20.547,20.5051,20.5386,371200.0
2013-09-13 13:30:00,24.47,24.49,24.47,24.48,76800.0,20.5386,20.5554,20.5386,20.547,76800.0
2013-09-13 14:00:00,24.5,24.5,24.49,24.5,130800.0,20.5638,20.5638,20.5554,20.5638,130800.0
2013-09-13 14:30:00,24.5,24.5,24.48,24.49,118800.0,20.5638,20.5638,20.547,20.5554,118800.0
2013-09-13 15:00:00,24.49,24.5,24.47,24.48,118400.0,20.5554,20.5638,20.5386,20.547,118400.0
2013-09-13 15:30:00,24.48,24.49,24.46,24.49,260000.0,20.547,20.5554,20.5302,20.5554,260000.0
2013-09-16 09:30:00,24.78,24.84,24.65,24.66,328000.0,20.7988,20.8492,20.6897,20.6981,328000.0
2013-09-16 10:00:00,24.67,24.69,24.61,24.68,105600.0,20.7065,20.7233,20.6561,20.7149,105600.0
2013-09-16 10:30:00,24.67,24.69,24.6,24.6,110400.0,20.7065,20.7233,20.6478,20.6478,110400.0
2013-09-16 11:00:00,24.61,24.63,24.59,24.62,82800.0,20.6561,20.6729,20.6394,20.6645,82800.0
2013-09-16 11:30:00,24.62,24.65,24.6,24.65,180800.0,20.6645,20.6897,20.6478,20.6897,180800.0
2013-09-16 12:00:00,24.65,24.66,24.63,24.65,70000.0,20.6897,20.6981,20.6729,20.6897,70000.0
2013-09-16 12:30:00,24.64,24.65,24.61,24.61,71600.0,20.6813,20.6897,20.6561,20.6561,71600.0
2013-09-16 13:00:00,24.62,24.63,24.61,24.62,91600.0,20.6645,20.6729,20.6561,20.6645,91600.0
2013-09-16 13:30:00,24.61,24.62,24.54,24.58,400400.0,20.6561,20.6645,20.5974,20.631,400400.0
2013-09-16 14:00:00,24.59,24.6,24.56,24.57,92400.0,20.6394,20.6478,20.6142,20.6226,92400.0
2013-09-16 14:30:00,24.56,24.58,24.54,24.55,214400.0,20.6142,20.631,20.5974,20.6058,214400.0
2013-09-16 15:00:00,24.55,24.59,24.55,24.55,187600.0,20.6058,20.6394,20.6058,20.6058,187600.0
2013-09-16 15:30:00,24.56,24.57,24.53,24.54,376800.0,20.6142,20.6226,20.589,20.5974,376800.0
2013-09-17 09:30:00,24.57,24.6,24.55,24.57,187600.0,20.6226,20.6478,20.6058,20.6226,187600.0
2013-09-17 10:00:00,24.58,24.64,24.57,24.63,145200.0,20.631,20.6813,20.6226,20.6729,145200.0
2013-09-17 10:30:00,24.64,24.67,24.64,24.66,88800.0,20.6813,20.7065,20.6813,20.6981,88800.0
2013-09-17 11:00:00,24.65,24.67,24.65,24.65,117200.0,20.6897,20.7065,20.6897,20.6897,117200.0
2013-09-17 11:30:00,24.66,24.66,24.62,24.64,267600.0,20.6981,20.6981,20.6645,20.6813,267600.0
2013-09-17 12:00:00,24.65,24.65,24.62,24.64,88800.0,20.6897,20.6897,20.6645,20.6813,88800.0
2013-09-17 12:30:00,24.64,24.64,24.62,24.64,82000.0,20.6813,20.6813,20.6645,20.6813,82000.0
2013-09-17 13:00:00,24.64,24.65,24.63,24.64,59200.0,20.6813,20.6897,20.6729,20.6813,59200.0
2013-09-17 13:30:00,24.64,24.66,24.64,24.65,86800.0,20.6813,20.6981,20.6813,20.6897,86800.0
2013-09-17 14:00:00,24.65,24.69,24.65,24.68,150400.0,20.6897,20.7233,20.6897,20.7149,150400.0
2013-09-17 14:30:00,24.68,24.7,24.68,24.69,105600.0,20.7149,20.7317,20.7149,20.7233,105600.0
2013-09-17 15:00:00,24.7,24.73,24.69,24.73,170800.0,20.7317,20.7569,20.7233,20.7569,170800.0
2013-09-17 15:30:00,24.73,24.73,24.7,24.73,284800.0,20.7569,20.7569,20.7317,20.7569,284800.0
2013-09-18 09:30:00,24.75,24.77,24.71,24.72,178000.0,20.7737,20.7904,20.7401,20.7485,178000.0
2013-09-18 10:00:00,24.7,24.71,24.63,24.63,100800.0,20.7317,20.7401,20.6729,20.6729,100800.0
2013-09-18 10:30:00,24.65,24.66,24.63,24.65,70800.0,20.6897,20.6981,20.6729,20.6897,70800.0
2013-09-18 11:00:00,24.64,24.65,24.6,24.62,141200.0,20.6813,20.6897,20.6478,20.6645,141200.0
2013-09-18 11:30:00,24.62,24.62,24.56,24.56,94800.0,20.6645,20.6645,20.6142,20.6142,94800.0
2013-09-18 12:00:00,24.55,24.58,24.55,24.55,114400.0,20.6058,20.631,20.6058,20.6058,114400.0
2013-09-18 12:30:00,24.55,24.59,24.55,24.59,46000.0,20.6058,20.6394,20.6058,20.6394,46000.0
2013-09-18 13:00:00,24.59,24.62,24.58,24.61,106000.0,20.6394,20.6645,20.631,20.6561,106000.0
2013-09-18 13:30:00,24.61,24.61,24.57,24.59,117600.0,20.6561,20.6561,20.6226,20.6394,117600.0
2013-09-18 14:00:00,24.61,24.97,24.6,24.92,326000.0,20.6561,20.9583,20.6478,20.9163,326000.0
2013-09-18 14:30:00,24.91,25.06,24.9,25.06,170400.0,20.908,21.0339,20.8996,21.0339,170400.0
2013-09-18 15:00:00,25.07,25.09,24.96,24.96,326800.0,21.0422,21.059,20.9499,20.9499,326800.0
2013-09-18 15:30:00,24.97,24.99,24.94,24.97,726800.0,20.9583,20.9751,20.9331,20.9583,726800.0
2013-09-19 09:30:00,25.05,25.11,24.94,24.99,177200.0,21.0255,21.0758,20.9331,20.9751,177200.0
2013-09-19 10:00:00,24.98,25.01,24.94,24.96,297600.0,20.9667,20.9919,20.9331,20.9499,297600.0
2013-09-19 10:30:00,24.96,24.99,24.92,24.93,180000.0,20.9499,20.9751,20.9163,20.9247,180000.0
2013-09-19 11:00:00,24.93,24.96,24.91,24.95,270400.0,20.9247,20.9499,20.908,20.9415,270400.0
2013-09-19 11:30:00,24.95,24.96,24.89,24.9,137200.0,20.9415,20.9499,20.8912,20.8996,137200.0
2013-09-19 12:00:00,24.9,24.95,24.9,24.94,160400.0,20.8996,20.9415,20.8996,20.9331,160400.0
2013-09-19 12:30:00,24.94,24.94,24.91,24.92,204000.0,20.9331,20.9331,20.908,20.9163,204000.0
2013-09-19 13:00:00,24.92,24.92,24.9,24.92,229200.0,20.9163,20.9163,20.8996,20.9163,229200.0
2013-09-19 13:30:00,24.91,24.91,24.88,24.89,214000.0,20.908,20.908,20.8828,20.8912,214000.0
2013-09-19 14:00:00,24.89,24.92,24.89,24.92,270400.0,20.8912,20.9163,20.8912,20.9163,270400.0
2013-09-19 14:30:00,24.91,24.94,24.9,24.94,338800.0,20.908,20.9331,20.8996,20.9331,338800.0
2013-09-19 15:00:00,24.94,24.97,24.94,24.96,329600.0,20.9331,20.9583,20.9331,20.9499,329600.0
2013-09-19 15:30:00,24.96,24.96,24.92,24.93,375600.0,20.9499,20.9499,20.9163,20.9247,375600.0
2013-09-20 09:30:00,25.0,25.0,24.92,24.96,183600.0,20.9835,20.9835,20.9163,20.9499,183600.0
2013-09-20 10:00:00,24.94,24.97,24.91,24.94,302400.0,20.9331,20.9583,20.908,20.9331,302400.0
2013-09-20 10:30:00,24.94,24.98,24.93,24.96,414000.0,20.9331,20.9667,20.9247,20.9499,414000.0
2013-09-20 11:00:00,24.96,24.97,24.92,24.94,282800.0,20.9499,20.9583,20.9163,20.9331,282800.0
2013-09-20 11:30:00,24.95,24.96,24.92,24.92,357200.0,20.9415,20.9499,20.9163,20.9163,357200.0
2013-09-20 12:00:00,24.92,24.95,24.91,24.94,274800.0,20.9163,20.9415,20.908,20.9331,274800.0
2013-09-20 12:30:00,24.93,24.99,24.93,24.99,294400.0,20.9247,20.9751,20.9247,20.9751,294400.0
2013-09-20 13:00:00,24.99,24.99,24.96,24.98,384400.0,20.9751,20.9751,20.9499,20.9667,384400.0
2013-09-20 13:30:00,24.98,24.99,24.94,24.95,372400.0,20.9667,20.9751,20.9331,20.9415,372400.0
2013-09-20 14:00:00,24.95,24.97,24.93,24.96,340400.0,20.9415,20.9583,20.9247,20.9499,340400.0
2013-09-20 14:30:00,24.96,24.97,24.9,24.95,88800.0,20.9499,20.9583,20.8996,20.9415,88800.0
2013-09-20 15:00:00,24.95,24.96,24.9,24.9,166000.0,20.9415,20.9499,20.8996,20.8996,166000.0
2013-09-20 15:30:00,24.89,24.93,24.87,24.88,422800.0,20.8912,20.9247,20.8744,20.8828,422800.0
2013-09-23 09:30:00,24.88,24.91,24.81,24.83,423600.0,20.8828,20.908,20.824,20.8408,423600.0
2013-09-23 10:00:00,24.82,24.86,24.81,24.81,173600.0,20.8324,20.866,20.824,20.824,173600.0
2013-09-23 10:30:00,24.81,24.85,24.71,24.73,318000.0,20.824,20.8576,20.7401,20.7569,318000.0
2013-09-23 11:00:00,24.73,24.77,24.7,24.75,324800.0,20.7569,20.7904,20.7317,20.7737,324800.0
2013-09-23 11:30:00,24.75,24.79,24.75,24.76,145600.0,20.7737,20.8072,20.7737,20.782,145600.0
2013-09-23 12:00:00,24.76,24.82,24.76,24.8,288000.0,20.782,20.8324,20.782,20.8156,288000.0
2013-09-23 12:30:00,24.8,24.83,24.79,24.82,101200.0,20.8156,20.8408,20.8072,20.8324,101200.0
2013-09-23 13:00:00,24.82,24.84,24.79,24.84,102000.0,20.8324,20.8492,20.8072,20.8492,102000.0
2013-09-23 13:30:00,24.84,24.9,24.83,24.9,188000.0,20.8492,20.8996,20.8408,20.8996,188000.0
2013-09-23 14:00:00,24.9,24.93,24.88,24.88,372000.0,20.8996,20.9247,20.8828,20.8828,372000.0
2013-09-23 14:30:00,24.89,24.94,24.88,24.93,163600.0,20.8912,20.9331,20.8828,20.9247,163600.0
2013-09-23 15:00:00,24.93,24.93,24.86,24.86,1705600.0,20.9247,20.9247,20.866,20.866,1705600.0
2013-09-23 15:30:00,24.86,24.93,24.86,24.88,530800.0,20.866,20.9247,20.866,20.8828,530800.0
2013-09-24 09:30:00,24.87,24.88,24.76,24.78,752400.0,20.9261,20.9345,20.8336,20.8504,752400.0
2013-09-24 10:00:00,24.76,24.8,24.72,24.8,166800.0,20.8336,20.8672,20.7999,20.8672,166800.0
2013-09-24 10:30:00,24.8,24.92,24.79,24.9,164000.0,20.8672,20.9682,20.8588,20.9514,164000.0
2013-09-24 11:00:00,24.91,24.99,24.91,24.96,152000.0,20.9598,21.0271,20.9598,21.0018,152000.0
2013-09-24 11:30:00,24.95,25.0,24.95,25.0,73200.0,20.9934,21.0355,20.9934,21.0355,73200.0
2013-09-24 12:00:00,25.01,25.03,24.98,25.03,319200.0,21.0439,21.0607,21.0187,21.0607,319200.0
2013-09-24 12:30:00,25.03,25.07,25.01,25.05,761600.0,21.0607,21.0944,21.0439,21.0776,761600.0
2013-09-24 13:00:00,25.05,25.09,25.05,25.09,124800.0,21.0776,21.1112,21.0776,21.1112,124800.0
2013-09-24 13:30:00,25.09,25.09,25.06,25.06,87200.0,21.1112,21.1112,21.086,21.086,87200.0
2013-09-24 14:00:00,25.06,25.09,25.03,25.04,124400.0,21.086,21.1112,21.0607,21.0692,124400.0
2013-09-24 14:30:00,25.03,25.05,25.02,25.03,133600.0,21.0607,21.0776,21.0523,21.0607,133600.0
2013-09-24 15:00:00,25.03,25.06,25.01,25.02,343600.0,21.0607,21.086,21.0439,21.0523,343600.0
2013-09-24 15:30:00,25.02,25.02,24.88,24.9,440000.0,21.0523,21.0523,20.9345,20.9514,440000.0
2013-09-25 09:30:00,24.9,24.95,24.81,24.86,262400.0,20.9514,20.9934,20.8756,20.9177,262400.0
2013-09-25 10:00:00,24.86,24.95,24.84,24.92,295600.0,20.9177,20.9934,20.9009,20.9682,295600.0
2013-09-25 10:30:00,24.93,24.96,24.9,24.93,161600.0,20.9766,21.0018,20.9514,20.9766,161600.0
2013-09-25 11:00:00,24.93,25.02,24.9,25.02,203600.0,20.9766,21.0523,20.9514,21.0523,203600.0
2013-09-25 11:30:00,25.02,25.07,25.02,25.06,226400.0,21.0523,21.0944,21.0523,21.086,226400.0
2013-09-25 12:00:00,25.06,25.06,24.97,25.0,292800.0,21.086,21.086,21.0103,21.0355,292800.0
2013-09-25 12:30:00,25.0,25.04,24.99,25.02,251200.0,21.0355,21.0692,21.0271,21.0523,251200.0
2013-09-25 13:00:00,25.03,25.04,24.96,24.97,324800.0,21.0607,21.0692,21.0018,21.0103,324800.0
2013-09-25 13:30:00,24.96,24.96,24.86,24.91,249200.0,21.0018,21.0018,20.9177,20.9598,249200.0
2013-09-25 14:00:00,24.92,24.93,24.88,24.89,306400.0,20.9682,20.9766,20.9345,20.9429,306400.0
2013-09-25 14:30:00,24.89,24.9,24.86,24.87,294000.0,20.9429,20.9514,20.9177,20.9261,294000.0
2013-09-25 15:00:00,24.88,24.92,24.87,24.89,412800.0,20.9345,20.9682,20.9261,20.9429,412800.0
2013-09-25 15:30:00,24.88,24.92,24.86,24.86,495600.0,20.9345,20.9682,20.9177,20.9177,495600.0
2013-09-26 09:30:00,24.94,25.06,24.92,25.04,140800.0,20.985,21.086,20.9682,21.0692,140800.0
2013-09-26 10:00:00,25.04,25.08,24.99,25.0,223200.0,21.0692,21.1028,21.0271,21.0355,223200.0
2013-09-26 10:30:00,25.01,25.01,24.86,24.9,179200.0,21.0439,21.0439,20.9177,20.9514,179200.0
2013-09-26 11:00:00,24.9,24.92,24.84,24.92,109600.0,20.9514,20.9682,20.9009,20.9682,109600.0
2013-09-26 11:30:00,24.92,24.94,24.9,24.93,63200.0,20.9682,20.985,20.9514,20.9766,63200.0
2013-09-26 12:00:00,24.92,24.94,24.89,24.93,63600.0,20.9682,20.985,20.9429,20.9766,63600.0
2013-09-26 12:30:00,24.93,24.97,24.93,24.95,48000.0,20.9766,21.0103,20.9766,20.9934,48000.0
2013-09-26 13:00:00,24.96,25.0,24.95,25.0,76800.0,21.0018,21.0355,20.9934,21.0355,76800.0
2013-09-26 13:30:00,25.0,25.0,24.93,24.97,224000.0,21.0355,21.0355,20.9766,21.0103,224000.0
2013-09-26 14:00:00,24.96,24.97,24.92,24.94,60400.0,21.0018,21.0103,20.9682,20.985,60400.0
2013-09-26 14:30:00,24.94,24.95,24.91,24.91,527200.0,20.985,20.9934,20.9598,20.9598,527200.0
2013-09-26 15:00:00,24.91,24.92,24.88,24.89,663200.0,20.9598,20.9682,20.9345,20.9429,663200.0
2013-09-26 15:30:00,24.89,25.02,24.89,25.0,656000.0,20.9429,21.0523,20.9429,21.0355,656000.0
2013-09-27 09:30:00,24.86,24.9,24.83,24.86,238400.0,20.9177,20.9514,20.8925,20.9177,238400.0
2013-09-27 10:00:00,24.85,24.92,24.83,24.9,352800.0,20.9093,20.9682,20.8925,20.9514,352800.0
2013-09-27 10:30:00,24.91,24.98,24.91,24.94,106000.0,20.9598,21.0187,20.9598,20.985,106000.0
2013-09-27 11:00:00,24.95,24.95,24.9,24.92,88800.0,20.9934,20.9934,20.9514,20.9682,88800.0
2013-09-27 11:30:00,24.93,24.96,24.88,24.89,156800.0,20.9766,21.0018,20.9345,20.9429,156800.0
2013-09-27 12:00:00,24.89,24.92,24.88,24.92,62400.0,20.9429,20.9682,20.9345,20.9682,62400.0
2013-09-27 12:30:00,24.92,24.93,24.88,24.9,111600.0,20.9682,20.9766,20.9345,20.9514,111600.0
2013-09-27 13:00:00,24.9,24.93,24.89,24.89,108000.0,20.9514,20.9766,20.9429,20.9429,108000.0
2013-09-27 13:30:00,24.89,24.92,24.88,24.91,64400.0,20.9429,20.9682,20.9345,20.9598,64400.0
2013-09-27 14:00:00,24.91,24.91,24.87,24.9,99200.0,20.9598,20.9598,20.9261,20.9514,99200.0
2013-09-27 14:30:00,24.89,24.92,24.88,24.89,140400.0,20.9429,20.9682,20.9345,20.9429,140400.0
2013-09-27 15:00:00,24.89,24.9,24.87,24.89,247200.0,20.9429,20.9514,20.9261,20.9429,247200.0
2013-09-27 15:30:00,24.89,24.94,24.89,24.89,568400.0,20.9429,20.985,20.9429,20.9429,568400.0
2013-09-30 09:30:00,24.64,24.73,24.58,24.7,292000.0,20.7326,20.8083,20.6821,20.7831,292000.0
2013-09-30 10:00:00,24.7,24.76,24.67,24.74,191600.0,20.7831,20.8336,20.7578,20.8167,191600.0
2013-09-30 10:30:00,24.75,24.85,24.72,24.8,224000.0,20.8251,20.9093,20.7999,20.8672,224000.0
2013-09-30 11:00:00,24.81,24.82,24.76,24.82,74800.0,20.8756,20.884,20.8336,20.884,74800.0
2013-09-30 11:30:00,24.83,24.89,24.81,24.88,145600.0,20.8925,20.9429,20.8756,20.9345,145600.0
2013-09-30 12:00:00,24.88,24.88,24.82,24.84,109600.0,20.9345,20.9345,20.884,20.9009,109600.0
2013-09-30 12:30:00,24.85,24.88,24.84,24.86,66000.0,20.9093,20.9345,20.9009,20.9177,66000.0
2013-09-30 13:00:00,24.86,24.94,24.86,24.91,90000.0,20.9177,20.985,20.9177,20.9598,90000.0
2013-09-30 13:30:00,24.91,24.94,24.86,24.88,133600.0,20.9598,20.985,20.9177,20.9345,133600.0
2013-09-30 14:00:00,24.88,24.94,24.87,24.92,177200.0,20.9345,20.985,20.9261,20.9682,177200.0
2013-09-30 14:30:00,24.93,24.97,24.93,24.95,92000.0,20.9766,21.0103,20.9766,20.9934,92000.0
2013-09-30 15:00:00,24.95,24.95,24.86,24.88,122000.0,20.9934,20.9934,20.9177,20.9345,122000.0
2013-09-30 15:30:00,24.89,24.96,24.86,24.95,368000.0,20.9429,21.0018,20.9177,20.9934,368000.0
2013-10-01 09:30:00,24.96,25.07,24.94,25.02,458400.0,21.0018,21.0944,20.985,21.0523,458400.0
2013-10-01 10:00:00,25.02,25.11,25.0,25.07,509600.0,21.0523,21.1281,21.0355,21.0944,509600.0
2013-10-01 10:30:00,25.09,25.15,25.09,25.14,232400.0,21.1112,21.1617,21.1112,21.1533,232400.0
2013-10-01 11:00:00,25.13,25.18,25.13,25.16,219600.0,21.1449,21.187,21.1449,21.1701,219600.0
2013-10-01 11:30:00,25.16,25.22,25.16,25.19,187600.0,21.1701,21.2206,21.1701,21.1954,187600.0
2013-10-01 12:00:00,25.19,25.22,25.17,25.21,498800.0,21.1954,21.2206,21.1785,21.2122,498800.0
2013-10-01 12:30:00,25.21,25.21,25.14,25.15,141200.0,21.2122,21.2122,21.1533,21.1617,141200.0
2013-10-01 13:00:00,25.15,25.17,25.14,25.15,115600.0,21.1617,21.1785,21.1533,21.1617,115600.0
2013-10-01 13:30:00,25.15,25.18,25.11,25.17,178000.0,21.1617,21.187,21.1281,21.1785,178000.0
2013-10-01 14:00:00,25.16,25.16,25.08,25.08,244000.0,21.1701,21.1701,21.1028,21.1028,244000.0
2013-10-01 14:30:00,25.09,25.14,25.07,25.13,431600.0,21.1112,21.1533,21.0944,21.1449,431600.0
2013-10-01 15:00:00,25.13,25.15,25.11,25.14,476000.0,21.1449,21.1617,21.1281,21.1533,476000.0
2013-10-01 15:30:00,25.14,25.24,25.14,25.24,995600.0,21.1533,21.2374,21.1533,21.2374,995600.0
2013-10-02 09:30:00,25.06,25.14,25.04,25.06,286000.0,21.086,21.1533,21.0692,21.086,286000.0
2013-10-02 10:00:00,25.05,25.07,24.97,25.01,167200.0,21.0776,21.0944,21.0103,21.0439,167200.0
2013-10-02 10:30:00,25.01,25.06,24.99,25.05,128000.0,21.0439,21.086,21.0271,21.0776,128000.0
2013-10-02 11:00:00,25.04,25.1,25.03,25.07,93200.0,21.0692,21.1196,21.0607,21.0944,93200.0
2013-10-02 11:30:00,25.07,25.09,25.04,25.09,87200.0,21.0944,21.1112,21.0692,21.1112,87200.0
2013-10-02 12:00:00,25.08,25.12,25.08,25.09,152400.0,21.1028,21.1365,21.1028,21.1112,152400.0
2013-10-02 12:30:00,25.09,25.13,25.09,25.11,182000.0,21.1112,21.1449,21.1112,21.1281,182000.0
2013-10-02 13:00:00,25.11,25.15,25.11,25.15,322000.0,21.1281,21.1617,21.1281,21.1617,322000.0
2013-10-02 13:30:00,25.15,25.15,25.12,25.12,184000.0,21.1617,21.1617,21.1365,21.1365,184000.0
2013-10-02 14:00:00,25.11,25.13,25.09,25.11,155200.0,21.1281,21.1449,21.1112,21.1281,155200.0
2013-10-02 14:30:00,25.11,25.11,25.05,25.07,274400.0,21.1281,21.1281,21.0776,21.0944,274400.0
2013-10-02 15:00:00,25.07,25.09,25.05,25.08,352800.0,21.0944,21.1112,21.0776,21.1028,352800.0
2013-10-02 15:30:00,25.08,25.11,25.05,25.09,423200.0,21.1028,21.1281,21.0776,21.1112,423200.0
2013-10-03 09:30:00,25.05,25.06,24.92,24.94,305600.0,21.0776,21.086,20.9682,20.985,305600.0
2013-10-03 10:00:00,24.93,24.93,24.72,24.77,222000.0,20.9766,20.9766,20.7999,20.842,222000.0
2013-10-03 10:30:00,24.76,24.78,24.72,24.77,90000.0,20.8336,20.8504,20.7999,20.842,90000.0
2013-10-03 11:00:00,24.75,24.81,24.75,24.76,148400.0,20.8251,20.8756,20.8251,20.8336,148400.0
2013-10-03 11:30:00,24.75,24.78,24.68,24.7,311200.0,20.8251,20.8504,20.7663,20.7831,311200.0
2013-10-03 12:00:00,24.7,24.73,24.67,24.71,264800.0,20.7831,20.8083,20.7578,20.7915,264800.0
2013-10-03 12:30:00,24.71,24.77,24.71,24.75,290000.0,20.7915,20.842,20.7915,20.8251,290000.0
2013-10-03 13:00:00,24.75,24.84,24.75,24.83,154800.0,20.8251,20.9009,20.8251,20.8925,154800.0
2013-10-03 13:30:00,24.85,24.88,24.83,24.86,181600.0,20.9093,20.9345,20.8925,20.9177,181600.0
2013-10-03 14:00:00,24.86,24.86,24.75,24.84,262000.0,20.9177,20.9177,20.8251,20.9009,262000.0
2013-10-03 14:30:00,24.84,24.87,24.78,24.84,166400.0,20.9009,20.9261,20.8504,20.9009,166400.0
2013-10-03 15:00:00,24.84,24.85,24.82,24.85,173600.0,20.9009,20.9093,20.884,20.9093,173600.0
2013-10-03 15:30:00,24.85,24.87,24.81,24.82,204000.0,20.9093,20.9261,20.8756,20.884,204000.0
2013-10-04 09:30:00,24.85,24.92,24.78,24.89,97600.0,20.9093,20.9682,20.8504,20.9429,97600.0
2013-10-04 10:00:00,24.89,24.91,24.87,24.9,57600.0,20.9429,20.9598,20.9261,20.9514,57600.0
2013-10-04 10:30:00,24.91,24.97,24.91,24.94,103600.0,20.9598,21.0103,20.9598,20.985,103600.0
2013-10-04 11:00:00,24.95,24.95,24.91,24.93,93600.0,20.9934,20.9934,20.9598,20.9766,93600.0
2013-10-04 11:30:00,24.93,24.98,24.93,24.97,158000.0,20.9766,21.0187,20.9766,21.0103,158000.0
2013-10-04 12:00:00,24.97,25.02,24.95,25.01,182800.0,21.0103,21.0523,20.9934,21.0439,182800.0
2013-10-04 12:30:00,25.01,25.04,25.0,25.03,986000.0,21.0439,21.0692,21.0355,21.0607,986000.0
2013-10-04 13:00:00,25.03,25.04,24.99,24.99,250400.0,21.0607,21.0692,21.0271,21.0271,250400.0
2013-10-04 13:30:00,24.99,25.01,24.98,24.98,122800.0,21.0271,21.0439,21.0187,21.0187,122800.0
2013-10-04 14:00:00,24.99,25.01,24.99,25.01,162000.0,21.0271,21.0439,21.0271,21.0439,162000.0
2013-10-04 14:30:00,25.01,25.04,25.0,25.03,90400.0,21.0439,21.0692,21.0355,21.0607,90400.0
2013-10-04 15:00:00,25.02,25.03,24.98,24.99,248400.0,21.0523,21.0607,21.0187,21.0271,248400.0
2013-10-04 15:30:00,24.99,25.0,24.97,24.97,288800.0,21.0271,21.0355,21.0103,21.0103,288800.0
2013-10-07 09:30:00,24.73,24.83,24.71,24.77,251200.0,20.8083,20.8925,20.7915,20.842,251200.0
2013-10-07 10:00:00,24.76,24.84,24.72,24.84,137200.0,20.8336,20.9009,20.7999,20.9009,137200.0
2013-10-07 10:30:00,24.85,24.86,24.81,24.82,81200.0,20.9093,20.9177,20.8756,20.884,81200.0
2013-10-07 11:00:00,24.83,24.83,24.79,24.8,52000.0,20.8925,20.8925,20.8588,20.8672,52000.0
2013-10-07 11:30:00,24.78,24.82,24.77,24.8,89200.0,20.8504,20.884,20.842,20.8672,89200.0
2013-10-07 12:00:00,24.78,24.8,24.75,24.75,74400.0,20.8504,20.8672,20.8251,20.8251,74400.0
2013-10-07 12:30:00,24.74,24.75,24.72,24.72,122000.0,20.8167,20.8251,20.7999,20.7999,122000.0
2013-10-07 13:00:00,24.73,24.77,24.72,24.75,451600.0,20.8083,20.842,20.7999,20.8251,451600.0
2013-10-07 13:30:00,24.76,24.78,24.74,24.78,83600.0,20.8336,20.8504,20.8167,20.8504,83600.0
2013-10-07 14:00:00,24.79,24.81,24.76,24.79,157200.0,20.8588,20.8756,20.8336,20.8588,157200.0
2013-10-07 14:30:00,24.79,24.79,24.76,24.79,192800.0,20.8588,20.8588,20.8336,20.8588,192800.0
2013-10-07 15:00:00,24.78,24.79,24.75,24.76,237200.0,20.8504,20.8588,20.8251,20.8336,237200.0
2013-10-07 15:30:00,24.76,24.77,24.68,24.68,180800.0,20.8336,20.842,20.7663,20.7663,180800.0
2013-10-08 09:30:00,24.71,24.76,24.66,24.75,281200.0,20.7915,20.8336,20.7494,20.8251,281200.0
2013-10-08 10:00:00,24.74,24.75,24.68,24.73,166000.0,20.8167,20.8251,20.7663,20.8083,166000.0
2013-10-08 10:30:00,24.73,24.73,24.58,24.61,323600.0,20.8083,20.8083,20.6821,20.7074,323600.0
2013-10-08 11:00:00,24.6,24.61,24.54,24.57,403600.0,20.6989,20.7074,20.6485,20.6737,403600.0
2013-10-08 11:30:00,24.57,24.57,24.46,24.5,2076000.0,20.6737,20.6737,20.5811,20.6148,2076000.0
2013-10-08 12:00:00,24.5,24.5,24.4,24.44,397200.0,20.6148,20.6148,20.5307,20.5643,397200.0
2013-10-08 12:30:00,24.43,24.48,24.39,24.46,358000.0,20.5559,20.598,20.5222,20.5811,358000.0
2013-10-08 13:00:00,24.47,24.47,24.41,24.47,104400.0,20.5896,20.5896,20.5391,20.5896,104400.0
2013-10-08 13:30:00,24.47,24.5,24.4,24.41,215600.0,20.5896,20.6148,20.5307,20.5391,215600.0
2013-10-08 14:00:00,24.41,24.42,24.36,24.41,220800.0,20.5391,20.5475,20.497,20.5391,220800.0
2013-10-08 14:30:00,24.4,24.42,24.35,24.39,260400.0,20.5307,20.5475,20.4886,20.5222,260400.0
2013-10-08 15:00:00,24.4,24.44,24.36,24.43,752400.0,20.5307,20.5643,20.497,20.5559,752400.0
2013-10-08 15:30:00,24.43,24.45,24.35,24.36,664400.0,20.5559,20.5727,20.4886,20.497,664400.0
2013-10-09 09:30:00,24.43,24.45,24.3,24.38,592400.0,20.5559,20.5727,20.4465,20.5138,592400.0
2013-10-09 10:00:00,24.38,24.42,24.3,24.4,324400.0,20.5138,20.5475,20.4465,20.5307,324400.0
2013-10-09 10:30:00,24.4,24.43,24.28,24.28,247200.0,20.5307,20.5559,20.4297,20.4297,247200.0
2013-10-09 11:00:00,24.28,24.33,24.22,24.26,270400.0,20.4297,20.4718,20.3792,20.4129,270400.0
2013-10-09 11:30:00,24.26,24.32,24.25,24.29,172800.0,20.4129,20.4633,20.4044,20.4381,172800.0
2013-10-09 12:00:00,24.29,24.38,24.28,24.36,282000.0,20.4381,20.5138,20.4297,20.497,282000.0
2013-10-09 12:30:00,24.36,24.39,24.29,24.3,212400.0,20.497,20.5222,20.4381,20.4465,212400.0
2013-10-09 13:00:00,24.31,24.5,24.31,24.48,148400.0,20.4549,20.6148,20.4549,20.598,148400.0
2013-10-09 13:30:00,24.48,24.49,24.41,24.45,101200.0,20.598,20.6064,20.5391,20.5727,101200.0
2013-10-09 14:00:00,24.43,24.45,24.39,24.43,875600.0,20.5559,20.5727,20.5222,20.5559,875600.0
2013-10-09 14:30:00,24.42,24.47,24.41,24.44,105200.0,20.5475,20.5896,20.5391,20.5643,105200.0
2013-10-09 15:00:00,24.43,24.44,24.4,24.41,134000.0,20.5559,20.5643,20.5307,20.5391,134000.0
2013-10-09 15:30:00,24.41,24.44,24.29,24.34,340000.0,20.5391,20.5643,20.4381,20.4802,340000.0
2013-10-10 09:30:00,24.68,24.74,24.61,24.73,486400.0,20.7663,20.8167,20.7074,20.8083,486400.0
2013-10-10 10:00:00,24.73,24.75,24.69,24.74,327600.0,20.8083,20.8251,20.7747,20.8167,327600.0
2013-10-10 10:30:00,24.74,24.8,24.71,24.75,226800.0,20.8167,20.8672,20.7915,20.8251,226800.0
2013-10-10 11:00:00,24.76,24.76,24.72,24.75,206800.0,20.8336,20.8336,20.7999,20.8251,206800.0
2013-10-10 11:30:00,24.75,24.85,24.74,24.83,227600.0,20.8251,20.9093,20.8167,20.8925,227600.0
2013-10-10 12:00:00,24.84,24.85,24.83,24.84,348800.0,20.9009,20.9093,20.8925,20.9009,348800.0
2013-10-10 12:30:00,24.84,24.88,24.84,24.87,136800.0,20.9009,20.9345,20.9009,20.9261,136800.0
2013-10-10 13:00:00,24.86,24.87,24.84,24.85,195600.0,20.9177,20.9261,20.9009,20.9093,195600.0
2013-10-10 13:30:00,24.85,24.87,24.84,24.87,132000.0,20.9093,20.9261,20.9009,20.9261,132000.0
2013-10-10 14:00:00,24.86,24.86,24.83,24.84,215200.0,20.9177,20.9177,20.8925,20.9009,215200.0
2013-10-10 14:30:00,24.84,24.86,24.83,24.86,105600.0,20.9009,20.9177,20.8925,20.9177,105600.0
2013-10-10 15:00:00,24.86,24.94,24.85,24.92,346400.0,20.9177,20.985,20.9093,20.9682,346400.0
2013-10-10 15:30:00,24.93,24.93,24.87,24.91,338400.0,20.9766,20.9766,20.9261,20.9598,338400.0
2013-10-11 09:30:00,24.89,24.94,24.83,24.94,939200.0,20.9429,20.985,20.8925,20.985,939200.0
2013-10-11 10:00:00,24.95,24.97,24.92,24.96,154400.0,20.9934,21.0103,20.9682,21.0018,154400.0
2013-10-11 10:30:00,24.96,25.0,24.92,24.99,74000.0,21.0018,21.0355,20.9682,21.0271,74000.0
2013-10-11 11:00:00,24.99,25.01,24.97,24.98,67600.0,21.0271,21.0439,21.0103,21.0187,67600.0
2013-10-11 11:30:00,24.98,25.1,24.98,25.1,370800.0,21.0187,21.1196,21.0187,21.1196,370800.0
2013-10-11 12:00:00,25.1,25.17,25.1,25.15,267200.0,21.1196,21.1785,21.1196,21.1617,267200.0
2013-10-11 12:30:00,25.15,25.22,25.14,25.21,239200.0,21.1617,21.2206,21.1533,21.2122,239200.0
2013-10-11 13:00:00,25.21,25.27,25.2,25.21,166000.0,21.2122,21.2627,21.2038,21.2122,166000.0
2013-10-11 13:30:00,25.2,25.23,25.19,25.22,242000.0,21.2038,21.229,21.1954,21.2206,242000.0
2013-10-11 14:00:00,25.22,25.24,25.21,25.22,160400.0,21.2206,21.2374,21.2122,21.2206,160400.0
2013-10-11 14:30:00,25.22,25.23,25.2,25.2,136000.0,21.2206,21.229,21.2038,21.2038,136000.0
2013-10-11 15:00:00,25.21,25.21,25.16,25.21,216400.0,21.2122,21.2122,21.1701,21.2122,216400.0
2013-10-11 15:30:00,25.21,25.27,25.18,25.27,333200.0,21.2122,21.2627,21.187,21.2627,333200.0
2013-10-14 09:30:00,25.16,25.19,25.08,25.17,553600.0,21.1701,21.1954,21.1028,21.1785,553600.0
2013-10-14 10:00:00,25.16,25.18,25.13,25.18,220000.0,21.1701,21.187,21.1449,21.187,220000.0
2013-10-14 10:30:00,25.18,25.23,25.17,25.21,364000.0,21.187,21.229,21.1785,21.2122,364000.0
2013-10-14 11:00:00,25.21,25.24,25.2,25.23,270000.0,21.2122,21.2374,21.2038,21.229,270000.0
2013-10-14 11:30:00,25.23,25.36,25.23,25.36,831600.0,21.229,21.3384,21.229,21.3384,831600.0
2013-10-14 12:00:00,25.35,25.38,25.3,25.3,218800.0,21.33,21.3552,21.2879,21.2879,218800.0
2013-10-14 12:30:00,25.31,25.34,25.3,25.34,271600.0,21.2963,21.3216,21.2879,21.3216,271600.0
2013-10-14 13:00:00,25.34,25.4,25.32,25.36,202800.0,21.3216,21.3721,21.3048,21.3384,202800.0
2013-10-14 13:30:00,25.37,25.39,25.34,25.36,173600.0,21.3468,21.3637,21.3216,21.3384,173600.0
2013-10-14 14:00:00,25.36,25.42,25.36,25.41,129600.0,21.3384,21.3889,21.3384,21.3805,129600.0
2013-10-14 14:30:00,25.41,25.42,25.34,25.37,166800.0,21.3805,21.3889,21.3216,21.3468,166800.0
2013-10-14 15:00:00,25.37,25.44,25.36,25.41,312000.0,21.3468,21.4057,21.3384,21.3805,312000.0
2013-10-14 15:30:00,25.41,25.43,25.36,25.41,552000.0,21.3805,21.3973,21.3384,21.3805,552000.0
2013-10-15 09:30:00,25.33,25.39,25.25,25.29,1142000.0,21.3132,21.3637,21.2459,21.2795,1142000.0
2013-10-15 10:00:00,25.3,25.38,25.28,25.36,548000.0,21.2879,21.3552,21.2711,21.3384,548000.0
2013-10-15 10:30:00,25.36,25.37,25.26,25.28,725600.0,21.3384,21.3468,21.2543,21.2711,725600.0
2013-10-15 11:00:00,25.27,25.37,25.25,25.34,268000.0,21.2627,21.3468,21.2459,21.3216,268000.0
2013-10-15 11:30:00,25.34,25.34,25.25,25.29,124000.0,21.3216,21.3216,21.2459,21.2795,124000.0
2013-10-15 12:00:00,25.28,25.29,25.22,25.25,150000.0,21.2711,21.2795,21.2206,21.2459,150000.0
2013-10-15 12:30:00,25.24,25.27,25.23,25.26,91600.0,21.2374,21.2627,21.229,21.2543,91600.0
2013-10-15 13:00:00,25.26,25.28,25.21,25.21,164000.0,21.2543,21.2711,21.2122,21.2122,164000.0
2013-10-15 13:30:00,25.22,25.26,25.21,25.25,110800.0,21.2206,21.2543,21.2122,21.2459,110800.0
2013-10-15 14:00:00,25.25,25.27,25.19,25.19,214400.0,21.2459,21.2627,21.1954,21.1954,214400.0
2013-10-15 14:30:00,25.19,25.21,25.11,25.21,250400.0,21.1954,21.2122,21.1281,21.2122,250400.0
2013-10-15 15:00:00,25.21,25.25,25.18,25.23,144000.0,21.2122,21.2459,21.187,21.229,144000.0
2013-10-15 15:30:00,25.24,25.24,25.18,25.18,220000.0,21.2374,21.2374,21.187,21.187,220000.0
2013-10-16 09:30:00,25.32,25.49,25.29,25.45,287600.0,21.3048,21.4478,21.2795,21.4141,287600.0
2013-10-16 10:00:00,25.46,25.48,25.41,25.42,147600.0,21.4226,21.4394,21.3805,21.3889,147600.0
2013-10-16 10:30:00,25.43,25.44,25.39,25.44,125200.0,21.3973,21.4057,21.3637,21.4057,125200.0
2013-10-16 11:00:00,25.44,25.47,25.39,25.4,145200.0,21.4057,21.431,21.3637,21.3721,145200.0
2013-10-16 11:30:00,25.4,25.43,25.4,25.42,92400.0,21.3721,21.3973,21.3721,21.3889,92400.0
2013-10-16 12:00:00,25.43,25.45,25.42,25.43,174400.0,21.3973,21.4141,21.3889,21.3973,174400.0
2013-10-16 12:30:00,25.42,25.43,25.39,25.4,269200.0,21.3889,21.3973,21.3637,21.3721,269200.0
2013-10-16 13:00:00,25.4,25.43,25.39,25.43,132000.0,21.3721,21.3973,21.3637,21.3973,132000.0
2013-10-16 13:30:00,25.43,25.47,25.43,25.44,154000.0,21.3973,21.431,21.3973,21.4057,154000.0
2013-10-16 14:00:00,25.43,25.45,25.4,25.41,170800.0,21.3973,21.4141,21.3721,21.3805,170800.0
2013-10-16 14:30:00,25.41,25.43,25.4,25.41,106800.0,21.3805,21.3973,21.3721,21.3805,106800.0
2013-10-16 15:00:00,25.41,25.45,25.4,25.43,148400.0,21.3805,21.4141,21.3721,21.3973,148400.0
2013-10-16 15:30:00,25.43,25.45,25.41,25.45,614000.0,21.3973,21.4141,21.3805,21.4141,614000.0
2013-10-17 09:30:00,25.37,25.43,25.31,25.4,380000.0,21.3468,21.3973,21.2963,21.3721,380000.0
2013-10-17 10:00:00,25.4,25.46,25.38,25.44,320000.0,21.3721,21.4226,21.3552,21.4057,320000.0
2013-10-17 10:30:00,25.44,25.46,25.43,25.45,94800.0,21.4057,21.4226,21.3973,21.4141,94800.0
2013-10-17 11:00:00,25.46,25.52,25.46,25.52,219200.0,21.4226,21.473,21.4226,21.473,219200.0
2013-10-17 11:30:00,25.52,25.55,25.51,25.53,207200.0,21.473,21.4983,21.4646,21.4815,207200.0
2013-10-17 12:00:00,25.53,25.58,25.53,25.58,210000.0,21.4815,21.5235,21.4815,21.5235,210000.0
2013-10-17 12:30:00,25.58,25.59,25.56,25.58,149200.0,21.5235,21.5319,21.5067,21.5235,149200.0
2013-10-17 13:00:00,25.58,25.59,25.55,25.57,214800.0,21.5235,21.5319,21.4983,21.5151,214800.0
2013-10-17 13:30:00,25.56,25.59,25.54,25.54,117600.0,21.5067,21.5319,21.4899,21.4899,117600.0
2013-10-17 14:00:00,25.54,25.56,25.53,25.55,110000.0,21.4899,21.5067,21.4815,21.4983,110000.0
2013-10-17 14:30:00,25.55,25.56,25.52,25.56,260400.0,21.4983,21.5067,21.473,21.5067,260400.0
2013-10-17 15:00:00,25.56,25.6,25.54,25.59,246400.0,21.5067,21.5404,21.4899,21.5319,246400.0
2013-10-17 15:30:00,25.59,25.67,25.58,25.66,735600.0,21.5319,21.5993,21.5235,21.5908,735600.0
2013-10-18 09:30:00,25.82,25.94,25.71,25.88,256000.0,21.7255,21.8264,21.6329,21.776,256000.0
2013-10-18 10:00:00,25.88,25.91,25.79,25.79,109200.0,21.776,21.8012,21.7002,21.7002,109200.0
2013-10-18 10:30:00,25.79,25.84,25.78,25.81,155600.0,21.7002,21.7423,21.6918,21.7171,155600.0
2013-10-18 11:00:00,25.81,25.87,25.8,25.86,118000.0,21.7171,21.7675,21.7086,21.7591,118000.0
2013-10-18 11:30:00,25.86,25.89,25.84,25.84,106400.0,21.7591,21.7844,21.7423,21.7423,106400.0
2013-10-18 12:00:00,25.84,25.9,25.83,25.88,81200.0,21.7423,21.7928,21.7339,21.776,81200.0
2013-10-18 12:30:00,25.88,25.9,25.87,25.88,114400.0,21.776,21.7928,21.7675,21.776,114400.0
2013-10-18 13:00:00,25.89,25.93,25.89,25.93,106800.0,21.7844,21.818,21.7844,21.818,106800.0
2013-10-18 13:30:00,25.93,25.96,25.91,25.94,100800.0,21.818,21.8433,21.8012,21.8264,100800.0
2013-10-18 14:00:00,25.95,25.96,25.93,25.94,150800.0,21.8349,21.8433,21.818,21.8264,150800.0
2013-10-18 14:30:00,25.94,25.96,25.93,25.93,164000.0,21.8264,21.8433,21.818,21.818,164000.0
2013-10-18 15:00:00,25.94,25.94,25.91,25.93,180800.0,21.8264,21.8264,21.8012,21.818,180800.0
2013-10-18 15:30:00,25.93,26.0,25.9,25.99,230400.0,21.818,21.8769,21.7928,21.8685,230400.0
2013-10-21 09:30:00,26.04,26.15,25.98,26.06,456000.0,21.9106,22.0031,21.8601,21.9274,456000.0
2013-10-21 10:00:00,26.05,26.06,26.0,26.0,224000.0,21.919,21.9274,21.8769,21.8769,224000.0
2013-10-21 10:30:00,26.0,26.0,25.93,25.96,157200.0,21.8769,21.8769,21.818,21.8433,157200.0
2013-10-21 11:00:00,25.95,25.98,25.95,25.98,148000.0,21.8349,21.8601,21.8349,21.8601,148000.0
2013-10-21 11:30:00,25.98,25.99,25.94,25.99,172000.0,21.8601,21.8685,21.8264,21.8685,172000.0
2013-10-21 12:00:00,25.99,26.02,25.98,26.01,235200.0,21.8685,21.8938,21.8601,21.8853,235200.0
2013-10-21 12:30:00,26.01,26.05,26.0,26.04,148800.0,21.8853,21.919,21.8769,21.9106,148800.0
2013-10-21 13:00:00,26.04,26.04,25.99,25.99,85200.0,21.9106,21.9106,21.8685,21.8685,85200.0
2013-10-21 13:30:00,26.0,26.0,25.96,25.96,97200.0,21.8769,21.8769,21.8433,21.8433,97200.0
2013-10-21 14:00:00,25.96,25.96,25.91,25.92,177200.0,21.8433,21.8433,21.8012,21.8096,177200.0
2013-10-21 14:30:00,25.93,25.95,25.92,25.92,126800.0,21.818,21.8349,21.8096,21.8096,126800.0
2013-10-21 15:00:00,25.92,25.96,25.92,25.93,109200.0,21.8096,21.8433,21.8096,21.818,109200.0
2013-10-21 15:30:00,25.93,25.97,25.91,25.95,283600.0,21.818,21.8517,21.8012,21.8349,283600.0
2013-10-22 09:30:00,26.06,26.14,25.91,26.13,436800.0,21.9274,21.9947,21.8012,21.9863,436800.0
2013-10-22 10:00:00,26.13,26.18,26.13,26.14,128400.0,21.9863,22.0284,21.9863,21.9947,128400.0
2013-10-22 10:30:00,26.14,26.14,25.98,26.05,201600.0,21.9947,21.9947,21.8601,21.919,201600.0
2013-10-22 11:00:00,26.06,26.09,26.0,26.03,98800.0,21.9274,21.9527,21.8769,21.9022,98800.0
2013-10-22 11:30:00,26.03,26.08,26.0,26.08,140800.0,21.9022,21.9442,21.8769,21.9442,140800.0
2013-10-22 12:00:00,26.08,26.09,26.02,26.03,218800.0,21.9442,21.9527,21.8938,21.9022,218800.0
2013-10-22 12:30:00,26.03,26.04,25.97,25.99,174000.0,21.9022,21.9106,21.8517,21.8685,174000.0
2013-10-22 13:00:00,25.99,26.03,25.98,26.01,161200.0,21.8685,21.9022,21.8601,21.8853,161200.0
2013-10-22 13:30:00,26.01,26.07,25.99,26.06,452400.0,21.8853,21.9358,21.8685,21.9274,452400.0
2013-10-22 14:00:00,26.06,26.06,26.01,26.02,266400.0,21.9274,21.9274,21.8853,21.8938,266400.0
2013-10-22 14:30:00,26.03,26.06,26.02,26.03,180000.0,21.9022,21.9274,21.8938,21.9022,180000.0
2013-10-22 15:00:00,26.04,26.08,26.04,26.07,158000.0,21.9106,21.9442,21.9106,21.9358,158000.0
2013-10-22 15:30:00,26.07,26.07,26.01,26.03,243200.0,21.9358,21.9358,21.8853,21.9022,243200.0
2013-10-23 09:30:00,25.89,25.94,25.83,25.84,560000.0,21.7844,21.8264,21.7339,21.7423,560000.0
2013-10-23 10:00:00,25.84,25.96,25.82,25.88,246800.0,21.7423,21.8433,21.7255,21.776,246800.0
2013-10-23 10:30:00,25.87,25.93,25.86,25.92,1472000.0,21.7675,21.818,21.7591,21.8096,1472000.0
2013-10-23 11:00:00,25.93,25.96,25.9,25.93,147600.0,21.818,21.8433,21.7928,21.818,147600.0
2013-10-23 11:30:00,25.93,25.99,25.92,25.96,124800.0,21.818,21.8685,21.8096,21.8433,124800.0
2013-10-23 12:00:00,25.97,25.97,25.93,25.94,118000.0,21.8517,21.8517,21.818,21.8264,118000.0
2013-10-23 12:30:00,25.93,26.0,25.93,25.99,110400.0,21.818,21.8769,21.818,21.8685,110400.0
2013-10-23 13:00:00,25.99,25.99,25.95,25.99,60000.0,21.8685,21.8685,21.8349,21.8685,60000.0
2013-10-23 13:30:00,25.98,25.99,25.93,25.97,79200.0,21.8601,21.8685,21.818,21.8517,79200.0
2013-10-23 14:00:00,25.96,25.98,25.94,25.95,86000.0,21.8433,21.8601,21.8264,21.8349,86000.0
2013-10-23 14:30:00,25.95,26.0,25.95,25.98,137200.0,21.8349,21.8769,21.8349,21.8601,137200.0
2013-10-23 15:00:00,25.97,25.99,25.94,25.94,274000.0,21.8517,21.8685,21.8264,21.8264,274000.0
2013-10-23 15:30:00,25.95,25.98,25.95,25.97,248400.0,21.8349,21.8601,21.8349,21.8517,248400.0
2013-10-24 09:30:00,26.02,26.07,25.94,25.99,200400.0,21.8938,21.9358,21.8264,21.8685,200400.0
2013-10-24 10:00:00,25.98,26.01,25.95,25.99,94000.0,21.8601,21.8853,21.8349,21.8685,94000.0
2013-10-24 10:30:00,25.99,26.03,25.97,26.03,151200.0,21.8685,21.9022,21.8517,21.9022,151200.0
2013-10-24 11:00:00,26.03,26.06,26.02,26.05,90000.0,21.9022,21.9274,21.8938,21.919,90000.0
2013-10-24 11:30:00,26.05,26.06,26.04,26.06,48000.0,21.919,21.9274,21.9106,21.9274,48000.0
2013-10-24 12:00:00,26.05,26.07,26.04,26.05,74000.0,21.919,21.9358,21.9106,21.919,74000.0
2013-10-24 12:30:00,26.07,26.11,26.04,26.11,72800.0,21.9358,21.9695,21.9106,21.9695,72800.0
2013-10-24 13:00:00,26.11,26.11,26.07,26.11,87600.0,21.9695,21.9695,21.9358,21.9695,87600.0
2013-10-24 13:30:00,26.11,26.11,26.09,26.1,68800.0,21.9695,21.9695,21.9527,21.9611,68800.0
2013-10-24 14:00:00,26.09,26.13,26.09,26.12,78800.0,21.9527,21.9863,21.9527,21.9779,78800.0
2013-10-24 14:30:00,26.12,26.15,26.11,26.14,130000.0,21.9779,22.0031,21.9695,21.9947,130000.0
2013-10-24 15:00:00,26.14,26.15,26.13,26.14,98000.0,21.9947,22.0031,21.9863,21.9947,98000.0
2013-10-24 15:30:00,26.14,26.17,26.11,26.11,176400.0,21.9947,22.02,21.9695,21.9695,176400.0
2013-10-25 09:30:00,26.18,26.2,26.13,26.18,307200.0,22.0284,22.0452,21.9863,22.0284,307200.0
2013-10-25 10:00:00,26.19,26.2,26.11,26.12,88000.0,22.0368,22.0452,21.9695,21.9779,88000.0
2013-10-25 10:30:00,26.11,26.14,26.1,26.13,64400.0,21.9695,21.9947,21.9611,21.9863,64400.0
2013-10-25 11:00:00,26.14,26.14,26.09,26.1,90000.0,21.9947,21.9947,21.9527,21.9611,90000.0
2013-10-25 11:30:00,26.11,26.13,26.04,26.05,137600.0,21.9695,21.9863,21.9106,21.919,137600.0
2013-10-25 12:00:00,26.06,26.08,26.03,26.08,71600.0,21.9274,21.9442,21.9022,21.9442,71600.0
2013-10-25 12:30:00,26.08,26.1,26.07,26.09,185600.0,21.9442,21.9611,21.9358,21.9527,185600.0
2013-10-25 13:00:00,26.09,26.09,26.06,26.07,124400.0,21.9527,21.9527,21.9274,21.9358,124400.0
2013-10-25 13:30:00,26.07,26.08,26.06,26.07,44400.0,21.9358,21.9442,21.9274,21.9358,44400.0
2013-10-25 14:00:00,26.07,26.11,26.07,26.11,135200.0,21.9358,21.9695,21.9358,21.9695,135200.0
2013-10-25 14:30:00,26.11,26.12,26.09,26.1,140400.0,21.9695,21.9779,21.9527,21.9611,140400.0
2013-10-25 15:00:00,26.1,26.1,26.07,26.09,239600.0,21.9611,21.9611,21.9358,21.9527,239600.0
2013-10-25 15:30:00,26.09,26.15,26.09,26.15,389200.0,21.9527,22.0031,21.9527,22.0031,389200.0
2013-10-28 09:30:00,26.23,26.23,26.11,26.14,226000.0,22.0705,22.0705,21.9695,21.9947,226000.0
2013-10-28 10:00:00,26.14,26.19,26.13,26.15,63200.0,21.9947,22.0368,21.9863,22.0031,63200.0
2013-10-28 10:30:00,26.15,26.16,26.06,26.08,116800.0,22.0031,22.0116,21.9274,21.9442,116800.0
2013-10-28 11:00:00,26.07,26.09,26.04,26.08,85600.0,21.9358,21.9527,21.9106,21.9442,85600.0
2013-10-28 11:30:00,26.07,26.11,26.07,26.1,60800.0,21.9358,21.9695,21.9358,21.9611,60800.0
2013-10-28 12:00:00,26.11,26.16,26.1,26.16,62800.0,21.9695,22.0116,21.9611,22.0116,62800.0
2013-10-28 12:30:00,26.15,26.18,26.15,26.16,92000.0,22.0031,22.0284,22.0031,22.0116,92000.0
2013-10-28 13:00:00,26.17,26.18,26.14,26.15,46800.0,22.02,22.0284,21.9947,22.0031,46800.0
2013-10-28 13:30:00,26.15,26.16,26.13,26.14,93200.0,22.0031,22.0116,21.9863,21.9947,93200.0
2013-10-28 14:00:00,26.14,26.17,26.13,26.16,137600.0,21.9947,22.02,21.9863,22.0116,137600.0
2013-10-28 14:30:00,26.16,26.17,26.14,26.15,206400.0,22.0116,22.02,21.9947,22.0031,206400.0
2013-10-28 15:00:00,26.15,26.15,26.11,26.12,105600.0,22.0031,22.0031,21.9695,21.9779,105600.0
2013-10-28 15:30:00,26.12,26.17,26.09,26.17,165200.0,21.9779,22.02,21.9527,22.02,165200.0
2013-10-29 09:30:00,26.29,26.32,26.22,26.27,355600.0,22.1209,22.1462,22.062,22.1041,355600.0
2013-10-29 10:00:00,26.27,26.29,26.23,26.24,295200.0,22.1041,22.1209,22.0705,22.0789,295200.0
2013-10-29 10:30:00,26.25,26.28,26.19,26.19,100400.0,22.0873,22.1125,22.0368,22.0368,100400.0
2013-10-29 11:00:00,26.19,26.22,26.18,26.18,56800.0,22.0368,22.062,22.0284,22.0284,56800.0
2013-10-29 11:30:00,26.19,26.19,26.15,26.16,295600.0,22.0368,22.0368,22.0031,22.0116,295600.0
2013-10-29 12:00:00,26.16,26.18,26.15,26.18,133200.0,22.0116,22.0284,22.0031,22.0284,133200.0
2013-10-29 12:30:00,26.18,26.19,26.17,26.18,64800.0,22.0284,22.0368,22.02,22.0284,64800.0
2013-10-29 13:00:00,26.18,26.19,26.12,26.13,116000.0,22.0284,22.0368,21.9779,21.9863,116000.0
2013-10-29 13:30:00,26.12,26.13,26.1,26.13,82000.0,21.9779,21.9863,21.9611,21.9863,82000.0
2013-10-29 14:00:00,26.13,26.19,26.13,26.18,107200.0,21.9863,22.0368,21.9863,22.0284,107200.0
2013-10-29 14:30:00,26.19,26.22,26.19,26.21,107600.0,22.0368,22.062,22.0368,22.0536,107600.0
2013-10-29 15:00:00,26.21,26.25,26.2,26.24,129200.0,22.0536,22.0873,22.0452,22.0789,129200.0
2013-10-29 15:30:00,26.25,26.28,26.23,26.28,181200.0,22.0873,22.1125,22.0705,22.1125,181200.0
2013-10-30 09:30:00,26.32,26.32,26.21,26.22,208400.0,22.1462,22.1462,22.0536,22.062,208400.0
2013-10-30 10:00:00,26.22,26.22,26.16,26.2,89600.0,22.062,22.062,22.0116,22.0452,89600.0
2013-10-30 10:30:00,26.19,26.21,26.16,26.18,102800.0,22.0368,22.0536,22.0116,22.0284,102800.0
2013-10-30 11:00:00,26.18,26.2,26.13,26.14,102000.0,22.0284,22.0452,21.9863,21.9947,102000.0
2013-10-30 11:30:00,26.13,26.13,26.05,26.06,587200.0,21.9863,21.9863,21.919,21.9274,587200.0
2013-10-30 12:00:00,26.06,26.09,26.04,26.05,122800.0,21.9274,21.9527,21.9106,21.919,122800.0
2013-10-30 12:30:00,26.07,26.1,26.06,26.09,88800.0,21.9358,21.9611,21.9274,21.9527,88800.0
2013-10-30 13:00:00,26.09,26.1,26.05,26.05,160400.0,21.9527,21.9611,21.919,21.919,160400.0
2013-10-30 13:30:00,26.05,26.08,26.04,26.08,95600.0,21.919,21.9442,21.9106,21.9442,95600.0
2013-10-30 14:00:00,26.05,26.16,25.92,25.96,166400.0,21.919,22.0116,21.8096,21.8433,166400.0
2013-10-30 14:30:00,25.95,26.01,25.92,25.97,144800.0,21.8349,21.8853,21.8096,21.8517,144800.0
2013-10-30 15:00:00,25.97,26.01,25.95,25.99,224400.0,21.8517,21.8853,21.8349,21.8685,224400.0
2013-10-30 15:30:00,25.99,26.05,25.98,25.98,470800.0,21.8685,21.919,21.8601,21.8601,470800.0
2013-10-31 09:30:00,25.98,26.03,25.86,25.88,739600.0,21.8601,21.9022,21.7591,21.776,739600.0
2013-10-31 10:00:00,25.86,25.9,25.82,25.84,243600.0,21.7591,21.7928,21.7255,21.7423,243600.0
2013-10-31 10:30:00,25.83,25.89,25.78,25.86,278400.0,21.7339,21.7844,21.6918,21.7591,278400.0
2013-10-31 11:00:00,25.87,25.95,25.86,25.94,298400.0,21.7675,21.8349,21.7591,21.8264,298400.0
2013-10-31 11:30:00,25.93,25.97,25.93,25.94,312800.0,21.818,21.8517,21.818,21.8264,312800.0
2013-10-31 12:00:00,25.94,25.97,25.93,25.95,262400.0,21.8264,21.8517,21.818,21.8349,262400.0
2013-10-31 12:30:00,25.95,25.97,25.94,25.95,735200.0,21.8349,21.8517,21.8264,21.8349,735200.0
2013-10-31 13:00:00,25.95,26.0,25.95,25.99,298400.0,21.8349,21.8769,21.8349,21.8685,298400.0
2013-10-31 13:30:00,25.99,26.02,25.98,26.0,274400.0,21.8685,21.8938,21.8601,21.8769,274400.0
2013-10-31 14:00:00,26.01,26.05,25.99,26.05,498400.0,21.8853,21.919,21.8685,21.919,498400.0
2013-10-31 14:30:00,26.05,26.06,26.0,26.0,722000.0,21.919,21.9274,21.8769,21.8769,722000.0
2013-10-31 15:00:00,26.0,26.0,25.92,25.92,507600.0,21.8769,21.8769,21.8096,21.8096,507600.0
2013-10-31 15:30:00,25.91,25.96,25.84,25.85,970000.0,21.8012,21.8433,21.7423,21.7507,970000.0
2013-11-01 09:30:00,25.89,25.95,25.77,25.88,357200.0,21.7844,21.8349,21.6834,21.776,357200.0
2013-11-01 10:00:00,25.88,25.91,25.73,25.75,123600.0,21.776,21.8012,21.6497,21.6666,123600.0
2013-11-01 10:30:00,25.74,25.76,25.71,25.71,87600.0,21.6582,21.675,21.6329,21.6329,87600.0
2013-11-01 11:00:00,25.72,25.72,25.59,25.65,235600.0,21.6413,21.6413,21.5319,21.5824,235600.0
2013-11-01 11:30:00,25.66,25.66,25.58,25.58,401200.0,21.5908,21.5908,21.5235,21.5235,401200.0
2013-11-01 12:00:00,25.58,25.62,25.56,25.62,142800.0,21.5235,21.5572,21.5067,21.5572,142800.0
2013-11-01 12:30:00,25.61,25.65,25.61,25.62,129200.0,21.5488,21.5824,21.5488,21.5572,129200.0
2013-11-01 13:00:00,25.61,25.66,25.61,25.64,92400.0,21.5488,21.5908,21.5488,21.574,92400.0
2013-11-01 13:30:00,25.64,25.69,25.61,25.67,166000.0,21.574,21.6161,21.5488,21.5993,166000.0
2013-11-01 14:00:00,25.68,25.72,25.68,25.7,222000.0,21.6077,21.6413,21.6077,21.6245,222000.0
2013-11-01 14:30:00,25.69,25.74,25.65,25.65,243600.0,21.6161,21.6582,21.5824,21.5824,243600.0
2013-11-01 15:00:00,25.65,25.72,25.65,25.67,555600.0,21.5824,21.6413,21.5824,21.5993,555600.0
2013-11-01 15:30:00,25.67,25.8,25.67,25.72,408000.0,21.5993,21.7086,21.5993,21.6413,408000.0
2013-11-04 09:30:00,25.77,25.84,25.75,25.8,874400.0,21.6834,21.7423,21.6666,21.7086,874400.0
2013-11-04 10:00:00,25.8,25.86,25.78,25.85,154000.0,21.7086,21.7591,21.6918,21.7507,154000.0
2013-11-04 10:30:00,25.86,25.95,25.85,25.9,189600.0,21.7591,21.8349,21.7507,21.7928,189600.0
2013-11-04 11:00:00,25.89,25.92,25.86,25.92,451200.0,21.7844,21.8096,21.7591,21.8096,451200.0
2013-11-04 11:30:00,25.92,25.97,25.91,25.97,138800.0,21.8096,21.8517,21.8012,21.8517,138800.0
2013-11-04 12:00:00,25.96,25.97,25.93,25.96,52000.0,21.8433,21.8517,21.818,21.8433,52000.0
2013-11-04 12:30:00,25.97,25.99,25.96,25.97,55200.0,21.8517,21.8685,21.8433,21.8517,55200.0
2013-11-04 13:00:00,25.96,25.99,25.96,25.99,212400.0,21.8433,21.8685,21.8433,21.8685,212400.0
2013-11-04 13:30:00,25.99,26.0,25.98,26.0,167200.0,21.8685,21.8769,21.8601,21.8769,167200.0
2013-11-04 14:00:00,26.0,26.03,26.0,26.03,87600.0,21.8769,21.9022,21.8769,21.9022,87600.0
2013-11-04 14:30:00,26.03,26.05,26.02,26.03,145200.0,21.9022,21.919,21.8938,21.9022,145200.0
2013-11-04 15:00:00,26.03,26.03,26.0,26.02,129600.0,21.9022,21.9022,21.8769,21.8938,129600.0
2013-11-04 15:30:00,26.02,26.1,26.0,26.06,722000.0,21.8938,21.9611,21.8769,21.9274,722000.0
2013-11-05 09:30:00,25.97,26.0,25.85,25.87,278000.0,21.8517,21.8769,21.7507,21.7675,278000.0
2013-11-05 10:00:00,25.85,25.96,25.83,25.95,208800.0,21.7507,21.8433,21.7339,21.8349,208800.0
2013-11-05 10:30:00,25.96,26.01,25.96,25.97,123600.0,21.8433,21.8853,21.8433,21.8517,123600.0
2013-11-05 11:00:00,25.97,25.99,25.92,25.95,162400.0,21.8517,21.8685,21.8096,21.8349,162400.0
2013-11-05 11:30:00,25.95,26.0,25.94,26.0,210000.0,21.8349,21.8769,21.8264,21.8769,210000.0
2013-11-05 12:00:00,26.0,26.07,25.99,26.06,214400.0,21.8769,21.9358,21.8685,21.9274,214400.0
2013-11-05 12:30:00,26.05,26.06,26.02,26.02,117200.0,21.919,21.9274,21.8938,21.8938,117200.0
2013-11-05 13:00:00,26.02,26.05,26.02,26.04,53200.0,21.8938,21.919,21.8938,21.9106,53200.0
2013-11-05 13:30:00,26.05,26.06,25.98,25.98,120400.0,21.919,21.9274,21.8601,21.8601,120400.0
2013-11-05 14:00:00,25.98,26.05,25.97,26.04,93200.0,21.8601,21.919,21.8517,21.9106,93200.0
2013-11-05 14:30:00,26.04,26.06,26.03,26.04,86000.0,21.9106,21.9274,21.9022,21.9106,86000.0
2013-11-05 15:00:00,26.03,26.06,26.01,26.02,145200.0,21.9022,21.9274,21.8853,21.8938,145200.0
2013-11-05 15:30:00,26.03,26.05,26.0,26.0,214400.0,21.9022,21.919,21.8769,21.8769,214400.0
2013-11-06 09:30:00,26.15,26.18,26.09,26.16,218800.0,22.0031,22.0284,21.9527,22.0116,218800.0
2013-11-06 10:00:00,26.13,26.14,26.04,26.05,106400.0,21.9863,21.9947,21.9106,21.919,106400.0
2013-11-06 10:30:00,26.05,26.05,25.95,25.98,230000.0,21.919,21.919,21.8349,21.8601,230000.0
2013-11-06 11:00:00,25.96,26.01,25.92,26.0,114800.0,21.8433,21.8853,21.8096,21.8769,114800.0
2013-11-06 11:30:00,25.99,26.03,25.96,26.01,192400.0,21.8685,21.9022,21.8433,21.8853,192400.0
2013-11-06 12:00:00,26.01,26.03,26.0,26.02,128000.0,21.8853,21.9022,21.8769,21.8938,128000.0
2013-11-06 12:30:00,26.02,26.05,26.02,26.02,104400.0,21.8938,21.919,21.8938,21.8938,104400.0
2013-11-06 13:00:00,26.02,26.03,25.97,26.02,118000.0,21.8938,21.9022,21.8517,21.8938,118000.0
2013-11-06 13:30:00,26.03,26.04,25.98,25.98,73600.0,21.9022,21.9106,21.8601,21.8601,73600.0
2013-11-06 14:00:00,26.0,26.0,25.96,25.97,94000.0,21.8769,21.8769,21.8433,21.8517,94000.0
2013-11-06 14:30:00,25.97,25.99,25.97,25.99,73600.0,21.8517,21.8685,21.8517,21.8685,73600.0
2013-11-06 15:00:00,25.98,26.01,25.97,25.98,119200.0,21.8601,21.8853,21.8517,21.8601,119200.0
2013-11-06 15:30:00,25.99,25.99,25.96,25.98,410000.0,21.8685,21.8685,21.8433,21.8601,410000.0
2013-11-07 09:30:00,26.11,26.11,25.95,25.97,268400.0,21.9695,21.9695,21.8349,21.8517,268400.0
2013-11-07 10:00:00,25.95,25.99,25.78,25.82,313200.0,21.8349,21.8685,21.6918,21.7255,313200.0
2013-11-07 10:30:00,25.82,25.84,25.72,25.81,248400.0,21.7255,21.7423,21.6413,21.7171,248400.0
2013-11-07 11:00:00,25.82,25.82,25.68,25.7,445600.0,21.7255,21.7255,21.6077,21.6245,445600.0
2013-11-07 11:30:00,25.7,25.78,25.68,25.76,201600.0,21.6245,21.6918,21.6077,21.675,201600.0
2013-11-07 12:00:00,25.77,25.86,25.77,25.82,120000.0,21.6834,21.7591,21.6834,21.7255,120000.0
2013-11-07 12:30:00,25.83,25.83,25.77,25.77,70800.0,21.7339,21.7339,21.6834,21.6834,70800.0
2013-11-07 13:00:00,25.77,25.78,25.68,25.68,210400.0,21.6834,21.6918,21.6077,21.6077,210400.0
2013-11-07 13:30:00,25.68,25.7,25.65,25.68,272000.0,21.6077,21.6245,21.5824,21.6077,272000.0
2013-11-07 14:00:00,25.68,25.68,25.61,25.61,357200.0,21.6077,21.6077,21.5488,21.5488,357200.0
2013-11-07 14:30:00,25.6,25.63,25.57,25.62,338000.0,21.5404,21.5656,21.5151,21.5572,338000.0
2013-11-07 15:00:00,25.62,25.66,25.54,25.54,261600.0,21.5572,21.5908,21.4899,21.4899,261600.0
2013-11-07 15:30:00,25.54,25.59,25.53,25.54,907200.0,21.4899,21.5319,21.4815,21.4899,907200.0
2013-11-08 09:30:00,25.56,25.75,25.56,25.65,790400.0,21.5067,21.6666,21.5067,21.5824,790400.0
2013-11-08 10:00:00,25.68,25.82,25.68,25.82,273200.0,21.6077,21.7255,21.6077,21.7255,273200.0
2013-11-08 10:30:00,25.84,25.91,25.83,25.87,126400.0,21.7423,21.8012,21.7339,21.7675,126400.0
2013-11-08 11:00:00,25.88,25.93,25.86,25.93,104800.0,21.776,21.818,21.7591,21.818,104800.0
2013-11-08 11:30:00,25.92,25.99,25.91,25.96,184400.0,21.8096,21.8685,21.8012,21.8433,184400.0
2013-11-08 12:00:00,25.97,25.99,25.94,25.96,112000.0,21.8517,21.8685,21.8264,21.8433,112000.0
2013-11-08 12:30:00,25.96,26.0,25.96,25.99,112800.0,21.8433,21.8769,21.8433,21.8685,112800.0
2013-11-08 13:00:00,25.99,26.03,25.97,26.03,72400.0,21.8685,21.9022,21.8517,21.9022,72400.0
2013-11-08 13:30:00,26.03,26.04,25.97,25.97,119600.0,21.9022,21.9106,21.8517,21.8517,119600.0
2013-11-08 14:00:00,25.97,25.99,25.96,25.99,96800.0,21.8517,21.8685,21.8433,21.8685,96800.0
2013-11-08 14:30:00,25.99,25.99,25.95,25.95,92000.0,21.8685,21.8685,21.8349,21.8349,92000.0
2013-11-08 15:00:00,25.96,25.97,25.91,25.95,169600.0,21.8433,21.8517,21.8012,21.8349,169600.0
2013-11-08 15:30:00,25.95,26.02,25.94,25.99,658000.0,21.8349,21.8938,21.8264,21.8685,658000.0
2013-11-11 09:30:00,25.98,26.1,25.88,26.02,456400.0,21.8601,21.9611,21.776,21.8938,456400.0
2013-11-11 10:00:00,26.01,26.02,25.93,25.93,133200.0,21.8853,21.8938,21.818,21.818,133200.0
2013-11-11 10:30:00,25.93,26.03,25.92,26.03,825200.0,21.818,21.9022,21.8096,21.9022,825200.0
2013-11-11 11:00:00,26.03,26.05,25.97,26.05,574400.0,21.9022,21.919,21.8517,21.919,574400.0
2013-11-11 11:30:00,26.05,26.07,26.03,26.06,409600.0,21.919,21.9358,21.9022,21.9274,409600.0
2013-11-11 12:00:00,26.06,26.06,26.03,26.04,250800.0,21.9274,21.9274,21.9022,21.9106,250800.0
2013-11-11 12:30:00,26.04,26.04,26.01,26.03,285600.0,21.9106,21.9106,21.8853,21.9022,285600.0
2013-11-11 13:00:00,26.03,26.05,26.03,26.04,175600.0,21.9022,21.919,21.9022,21.9106,175600.0
2013-11-11 13:30:00,26.04,26.05,26.03,26.04,124800.0,21.9106,21.919,21.9022,21.9106,124800.0
2013-11-11 14:00:00,26.03,26.04,26.02,26.04,144800.0,21.9022,21.9106,21.8938,21.9106,144800.0
2013-11-11 14:30:00,26.04,26.05,26.03,26.03,88000.0,21.9106,21.919,21.9022,21.9022,88000.0
2013-11-11 15:00:00,26.03,26.04,26.01,26.03,149200.0,21.9022,21.9106,21.8853,21.9022,149200.0
2013-11-11 15:30:00,26.03,26.05,26.0,26.0,400800.0,21.9022,21.919,21.8769,21.8769,400800.0
2013-11-12 09:30:00,25.96,25.98,25.91,25.95,322800.0,21.8433,21.8601,21.8012,21.8349,322800.0
2013-11-12 10:00:00,25.96,25.98,25.9,25.97,259600.0,21.8433,21.8601,21.7928,21.8517,259600.0
2013-11-12 10:30:00,25.98,25.99,25.93,25.94,178800.0,21.8601,21.8685,21.818,21.8264,178800.0
2013-11-12 11:00:00,25.94,25.99,25.93,25.99,389200.0,21.8264,21.8685,21.818,21.8685,389200.0
2013-11-12 11:30:00,25.99,26.01,25.93,25.95,157200.0,21.8685,21.8853,21.818,21.8349,157200.0
2013-11-12 12:00:00,25.95,25.95,25.86,25.89,203600.0,21.8349,21.8349,21.7591,21.7844,203600.0
2013-11-12 12:30:00,25.89,25.93,25.87,25.91,163200.0,21.7844,21.818,21.7675,21.8012,163200.0
2013-11-12 13:00:00,25.91,25.96,25.9,25.92,148400.0,21.8012,21.8433,21.7928,21.8096,148400.0
2013-11-12 13:30:00,25.93,25.93,25.88,25.91,164400.0,21.818,21.818,21.776,21.8012,164400.0
2013-11-12 14:00:00,25.92,25.95,25.91,25.92,450400.0,21.8096,21.8349,21.8012,21.8096,450400.0
2013-11-12 14:30:00,25.91,26.0,25.91,26.0,298400.0,21.8012,21.8769,21.8012,21.8769,298400.0
2013-11-12 15:00:00,26.0,26.02,25.99,26.0,136400.0,21.8769,21.8938,21.8685,21.8769,136400.0
2013-11-12 15:30:00,25.99,26.03,25.99,26.03,506400.0,21.8685,21.9022,21.8685,21.9022,506400.0
2013-11-13 09:30:00,25.86,25.98,25.86,25.97,121600.0,21.7591,21.8601,21.7591,21.8517,121600.0
2013-11-13 10:00:00,25.98,26.01,25.93,26.0,80400.0,21.8601,21.8853,21.818,21.8769,80400.0
2013-11-13 10:30:00,26.0,26.02,25.98,26.01,51600.0,21.8769,21.8938,21.8601,21.8853,51600.0
2013-11-13 11:00:00,26.01,26.01,25.98,25.98,90800.0,21.8853,21.8853,21.8601,21.8601,90800.0
2013-11-13 11:30:00,25.99,26.01,25.96,25.99,70400.0,21.8685,21.8853,21.8433,21.8685,70400.0
2013-11-13 12:00:00,26.0,26.07,25.99,26.07,97600.0,21.8769,21.9358,21.8685,21.9358,97600.0
2013-11-13 12:30:00,26.07,26.11,26.05,26.09,61600.0,21.9358,21.9695,21.919,21.9527,61600.0
2013-11-13 13:00:00,26.1,26.15,26.09,26.15,158800.0,21.9611,22.0031,21.9527,22.0031,158800.0
2013-11-13 13:30:00,26.15,26.18,26.14,26.16,132800.0,22.0031,22.0284,21.9947,22.0116,132800.0
2013-11-13 14:00:00,26.15,26.18,26.15,26.17,238400.0,22.0031,22.0284,22.0031,22.02,238400.0
2013-11-13 14:30:00,26.17,26.18,26.13,26.15,159200.0,22.02,22.0284,21.9863,22.0031,159200.0
2013-11-13 15:00:00,26.14,26.18,26.13,26.18,146800.0,21.9947,22.0284,21.9863,22.0284,146800.0
2013-11-13 15:30:00,26.18,26.25,26.17,26.25,347600.0,22.0284,22.0873,22.02,22.0873,347600.0
2013-11-14 09:30:00,26.25,26.26,26.11,26.14,476800.0,22.0873,22.0957,21.9695,21.9947,476800.0
2013-11-14 10:00:00,26.13,26.18,26.07,26.13,184000.0,21.9863,22.0284,21.9358,21.9863,184000.0
2013-11-14 10:30:00,26.14,26.23,26.13,26.18,118400.0,21.9947,22.0705,21.9863,22.0284,118400.0
2013-11-14 11:00:00,26.18,26.27,26.18,26.24,94400.0,22.0284,22.1041,22.0284,22.0789,94400.0
2013-11-14 11:30:00,26.24,26.24,26.18,26.21,131600.0,22.0789,22.0789,22.0284,22.0536,131600.0
2013-11-14 12:00:00,26.2,26.2,26.15,26.16,302000.0,22.0452,22.0452,22.0031,22.0116,302000.0
2013-11-14 12:30:00,26.17,26.21,26.17,26.19,61600.0,22.02,22.0536,22.02,22.0368,61600.0
2013-11-14 13:00:00,26.19,26.23,26.19,26.22,65200.0,22.0368,22.0705,22.0368,22.062,65200.0
2013-11-14 13:30:00,26.22,26.24,26.21,26.23,80400.0,22.062,22.0789,22.0536,22.0705,80400.0
2013-11-14 14:00:00,26.23,26.26,26.22,26.25,109200.0,22.0705,22.0957,22.062,22.0873,109200.0
2013-11-14 14:30:00,26.24,26.26,26.24,26.24,45600.0,22.0789,22.0957,22.0789,22.0789,45600.0
2013-11-14 15:00:00,26.25,26.27,26.24,26.26,326400.0,22.0873,22.1041,22.0789,22.0957,326400.0
2013-11-14 15:30:00,26.25,26.28,26.24,26.24,408800.0,22.0873,22.1125,22.0789,22.0789,408800.0
2013-11-15 09:30:00,26.29,26.29,26.17,26.18,1077600.0,22.1209,22.1209,22.02,22.0284,1077600.0
2013-11-15 10:00:00,26.18,26.2,26.16,26.18,220800.0,22.0284,22.0452,22.0116,22.0284,220800.0
2013-11-15 10:30:00,26.18,26.23,26.16,26.2,200800.0,22.0284,22.0705,22.0116,22.0452,200800.0
2013-11-15 11:00:00,26.21,26.27,26.21,26.26,70400.0,22.0536,22.1041,22.0536,22.0957,70400.0
2013-11-15 11:30:00,26.26,26.27,26.22,26.24,63200.0,22.0957,22.1041,22.062,22.0789,63200.0
2013-11-15 12:00:00,26.23,26.26,26.22,26.25,115600.0,22.0705,22.0957,22.062,22.0873,115600.0
2013-11-15 12:30:00,26.25,26.25,26.24,26.24,79200.0,22.0873,22.0873,22.0789,22.0789,79200.0
2013-11-15 13:00:00,26.24,26.29,26.24,26.27,147200.0,22.0789,22.1209,22.0789,22.1041,147200.0
2013-11-15 13:30:00,26.27,26.28,26.26,26.26,174000.0,22.1041,22.1125,22.0957,22.0957,174000.0
2013-11-15 14:00:00,26.26,26.3,26.26,26.29,158400.0,22.0957,22.1294,22.0957,22.1209,158400.0
2013-11-15 14:30:00,26.29,26.31,26.29,26.3,148000.0,22.1209,22.1378,22.1209,22.1294,148000.0
2013-11-15 15:00:00,26.31,26.35,26.31,26.35,159200.0,22.1378,22.1714,22.1378,22.1714,159200.0
2013-11-15 15:30:00,26.35,26.36,26.32,26.34,646400.0,22.1714,22.1798,22.1462,22.163,646400.0
2013-11-18 09:30:00,26.43,26.43,26.33,26.34,252800.0,22.2387,22.2387,22.1546,22.163,252800.0
2013-11-18 10:00:00,26.31,26.41,26.29,26.39,90000.0,22.1378,22.2219,22.1209,22.2051,90000.0
2013-11-18 10:30:00,26.4,26.43,26.38,26.43,115200.0,22.2135,22.2387,22.1967,22.2387,115200.0
2013-11-18 11:00:00,26.43,26.48,26.43,26.48,256800.0,22.2387,22.2808,22.2387,22.2808,256800.0
2013-11-18 11:30:00,26.48,26.49,26.42,26.44,138800.0,22.2808,22.2892,22.2303,22.2472,138800.0
2013-11-18 12:00:00,26.43,26.45,26.42,26.45,106000.0,22.2387,22.2556,22.2303,22.2556,106000.0
2013-11-18 12:30:00,26.45,26.46,26.41,26.43,103200.0,22.2556,22.264,22.2219,22.2387,103200.0
2013-11-18 13:00:00,26.43,26.44,26.42,26.44,80400.0,22.2387,22.2472,22.2303,22.2472,80400.0
2013-11-18 13:30:00,26.44,26.44,26.4,26.41,96800.0,22.2472,22.2472,22.2135,22.2219,96800.0
2013-11-18 14:00:00,26.41,26.43,26.41,26.43,70400.0,22.2219,22.2387,22.2219,22.2387,70400.0
2013-11-18 14:30:00,26.43,26.43,26.32,26.32,625600.0,22.2387,22.2387,22.1462,22.1462,625600.0
2013-11-18 15:00:00,26.32,26.32,26.15,26.18,410400.0,22.1462,22.1462,22.0031,22.0284,410400.0
2013-11-18 15:30:00,26.18,26.24,26.15,26.23,544800.0,22.0284,22.0789,22.0031,22.0705,544800.0
2013-11-19 09:30:00,26.25,26.31,26.13,26.27,395200.0,22.0873,22.1378,21.9863,22.1041,395200.0
2013-11-19 10:00:00,26.29,26.33,26.27,26.28,76400.0,22.1209,22.1546,22.1041,22.1125,76400.0
2013-11-19 10:30:00,26.28,26.37,26.28,26.36,243200.0,22.1125,22.1883,22.1125,22.1798,243200.0
2013-11-19 11:00:00,26.36,26.37,26.28,26.28,108800.0,22.1798,22.1883,22.1125,22.1125,108800.0
2013-11-19 11:30:00,26.29,26.3,26.24,26.26,159200.0,22.1209,22.1294,22.0789,22.0957,159200.0
2013-11-19 12:00:00,26.26,26.3,26.25,26.29,156800.0,22.0957,22.1294,22.0873,22.1209,156800.0
2013-11-19 12:30:00,26.29,26.29,26.2,26.2,238800.0,22.1209,22.1209,22.0452,22.0452,238800.0
2013-11-19 13:00:00,26.21,26.21,26.09,26.1,356000.0,22.0536,22.0536,21.9527,21.9611,356000.0
2013-11-19 13:30:00,26.09,26.14,26.05,26.06,470400.0,21.9527,21.9947,21.919,21.9274,470400.0
2013-11-19 14:00:00,26.06,26.1,26.02,26.02,386400.0,21.9274,21.9611,21.8938,21.8938,386400.0
2013-11-19 14:30:00,26.02,26.13,26.02,26.1,416400.0,21.8938,21.9863,21.8938,21.9611,416400.0
2013-11-19 15:00:00,26.1,26.17,26.1,26.14,593200.0,21.9611,22.02,21.9611,21.9947,593200.0
2013-11-19 15:30:00,26.14,26.14,26.06,26.1,495200.0,21.9947,21.9947,21.9274,21.9611,495200.0
2013-11-20 09:30:00,26.25,26.25,26.07,26.15,206800.0,22.0873,22.0873,21.9358,22.0031,206800.0
2013-11-20 10:00:00,26.13,26.26,26.08,26.2,302800.0,21.9863,22.0957,21.9442,22.0452,302800.0
2013-11-20 10:30:00,26.21,26.21,26.14,26.19,103200.0,22.0536,22.0536,21.9947,22.0368,103200.0
2013-11-20 11:00:00,26.18,26.22,26.16,26.2,127200.0,22.0284,22.062,22.0116,22.0452,127200.0
2013-11-20 11:30:00,26.2,26.22,26.18,26.19,85600.0,22.0452,22.062,22.0284,22.0368,85600.0
2013-11-20 12:00:00,26.19,26.24,26.19,26.22,87200.0,22.0368,22.0789,22.0368,22.062,87200.0
2013-11-20 12:30:00,26.22,26.23,26.2,26.22,97600.0,22.062,22.0705,22.0452,22.062,97600.0
2013-11-20 13:00:00,26.21,26.23,26.18,26.2,62800.0,22.0536,22.0705,22.0284,22.0452,62800.0
2013-11-20 13:30:00,26.2,26.23,26.19,26.22,65200.0,22.0452,22.0705,22.0368,22.062,65200.0
2013-11-20 14:00:00,26.22,26.22,26.1,26.16,190400.0,22.062,22.062,21.9611,22.0116,190400.0
2013-11-20 14:30:00,26.16,26.16,26.07,26.09,511200.0,22.0116,22.0116,21.9358,21.9527,511200.0
2013-11-20 15:00:00,26.09,26.09,25.97,26.04,226000.0,21.9527,21.9527,21.8517,21.9106,226000.0
2013-11-20 15:30:00,26.03,26.08,26.0,26.07,362800.0,21.9022,21.9442,21.8769,21.9358,362800.0
2013-11-21 09:30:00,26.2,26.24,26.14,26.24,777200.0,22.0452,22.0789,21.9947,22.0789,777200.0
2013-11-21 10:00:00,26.25,26.34,26.25,26.31,183600.0,22.0873,22.163,22.0873,22.1378,183600.0
2013-11-21 10:30:00,26.32,26.44,26.32,26.43,193600.0,22.1462,22.2472,22.1462,22.2387,193600.0
2013-11-21 11:00:00,26.43,26.44,26.39,26.43,64000.0,22.2387,22.2472,22.2051,22.2387,64000.0
2013-11-21 11:30:00,26.43,26.47,26.42,26.47,88800.0,22.2387,22.2724,22.2303,22.2724,88800.0
2013-11-21 12:00:00,26.47,26.47,26.42,26.45,108400.0,22.2724,22.2724,22.2303,22.2556,108400.0
2013-11-21 12:30:00,26.45,26.45,26.4,26.41,50000.0,22.2556,22.2556,22.2135,22.2219,50000.0
2013-11-21 13:00:00,26.41,26.46,26.41,26.45,50800.0,22.2219,22.264,22.2219,22.2556,50800.0
2013-11-21 13:30:00,26.45,26.53,26.45,26.52,213200.0,22.2556,22.3229,22.2556,22.3145,213200.0
2013-11-21 14:00:00,26.52,26.54,26.51,26.52,204400.0,22.3145,22.3313,22.306,22.3145,204400.0
2013-11-21 14:30:00,26.52,26.55,26.51,26.52,119200.0,22.3145,22.3397,22.306,22.3145,119200.0
2013-11-21 15:00:00,26.52,26.56,26.52,26.55,154000.0,22.3145,22.3481,22.3145,22.3397,154000.0
2013-11-21 15:30:00,26.55,26.55,26.49,26.54,197600.0,22.3397,22.3397,22.2892,22.3313,197600.0
2013-11-22 09:30:00,26.55,26.55,26.48,26.5,412800.0,22.3397,22.3397,22.2808,22.2976,412800.0
2013-11-22 10:00:00,26.5,26.53,26.47,26.5,138000.0,22.2976,22.3229,22.2724,22.2976,138000.0
2013-11-22 10:30:00,26.5,26.58,26.5,26.56,181200.0,22.2976,22.3649,22.2976,22.3481,181200.0
2013-11-22 11:00:00,26.56,26.58,26.53,26.53,214000.0,22.3481,22.3649,22.3229,22.3229,214000.0
2013-11-22 11:30:00,26.54,26.62,26.53,26.62,314400.0,22.3313,22.3986,22.3229,22.3986,314400.0
2013-11-22 12:00:00,26.62,26.63,26.59,26.62,219200.0,22.3986,22.407,22.3734,22.3986,219200.0
2013-11-22 12:30:00,26.62,26.63,26.62,26.63,177600.0,22.3986,22.407,22.3986,22.407,177600.0
2013-11-22 13:00:00,26.63,26.66,26.62,26.65,157600.0,22.407,22.4323,22.3986,22.4238,157600.0
2013-11-22 13:30:00,26.65,26.65,26.59,26.6,75600.0,22.4238,22.4238,22.3734,22.3818,75600.0
2013-11-22 14:00:00,26.6,26.64,26.6,26.64,199600.0,22.3818,22.4154,22.3818,22.4154,199600.0
2013-11-22 14:30:00,26.64,26.65,26.63,26.65,180000.0,22.4154,22.4238,22.407,22.4238,180000.0
2013-11-22 15:00:00,26.65,26.67,26.65,26.66,238800.0,22.4238,22.4407,22.4238,22.4323,238800.0
2013-11-22 15:30:00,26.66,26.68,26.64,26.64,347600.0,22.4323,22.4491,22.4154,22.4154,347600.0
2013-11-25 09:30:00,26.73,26.75,26.66,26.67,180000.0,22.4912,22.508,22.4323,22.4407,180000.0
2013-11-25 10:00:00,26.66,26.67,26.62,26.63,93200.0,22.4323,22.4407,22.3986,22.407,93200.0
2013-11-25 10:30:00,26.63,26.68,26.61,26.65,202000.0,22.407,22.4491,22.3902,22.4238,202000.0
2013-11-25 11:00:00,26.65,26.68,26.64,26.68,106800.0,22.4238,22.4491,22.4154,22.4491,106800.0
2013-11-25 11:30:00,26.67,26.69,26.66,26.68,91600.0,22.4407,22.4575,22.4323,22.4491,91600.0
2013-11-25 12:00:00,26.68,26.7,26.67,26.7,110800.0,22.4491,22.4659,22.4407,22.4659,110800.0
2013-11-25 12:30:00,26.7,26.71,26.68,26.7,107600.0,22.4659,22.4743,22.4491,22.4659,107600.0
2013-11-25 13:00:00,26.7,26.71,26.67,26.68,62000.0,22.4659,22.4743,22.4407,22.4491,62000.0
2013-11-25 13:30:00,26.68,26.72,26.68,26.71,136000.0,22.4491,22.4827,22.4491,22.4743,136000.0
2013-11-25 14:00:00,26.71,26.73,26.7,26.71,61600.0,22.4743,22.4912,22.4659,22.4743,61600.0
2013-11-25 14:30:00,26.71,26.71,26.68,26.69,161200.0,22.4743,22.4743,22.4491,22.4575,161200.0
2013-11-25 15:00:00,26.69,26.69,26.61,26.63,193600.0,22.4575,22.4575,22.3902,22.407,193600.0
2013-11-25 15:30:00,26.62,26.65,26.59,26.64,344000.0,22.3986,22.4238,22.3734,22.4154,344000.0
2013-11-26 09:30:00,26.7,26.71,26.65,26.68,103600.0,22.4659,22.4743,22.4238,22.4491,103600.0
2013-11-26 10:00:00,26.68,26.73,26.66,26.73,92400.0,22.4491,22.4912,22.4323,22.4912,92400.0
2013-11-26 10:30:00,26.73,26.73,26.69,26.71,143600.0,22.4912,22.4912,22.4575,22.4743,143600.0
2013-11-26 11:00:00,26.72,26.76,26.72,26.74,72800.0,22.4827,22.5164,22.4827,22.4996,72800.0
2013-11-26 11:30:00,26.74,26.78,26.73,26.75,90800.0,22.4996,22.5332,22.4912,22.508,90800.0
2013-11-26 12:00:00,26.75,26.8,26.75,26.79,92400.0,22.508,22.5501,22.508,22.5416,92400.0
2013-11-26 12:30:00,26.79,26.82,26.79,26.82,69200.0,22.5416,22.5669,22.5416,22.5669,69200.0
2013-11-26 13:00:00,26.81,26.82,26.79,26.8,73200.0,22.5585,22.5669,22.5416,22.5501,73200.0
2013-11-26 13:30:00,26.81,26.85,26.81,26.84,91200.0,22.5585,22.5921,22.5585,22.5837,91200.0
2013-11-26 14:00:00,26.85,26.85,26.83,26.85,110000.0,22.5921,22.5921,22.5753,22.5921,110000.0
2013-11-26 14:30:00,26.86,26.89,26.86,26.88,202800.0,22.6005,22.6258,22.6005,22.6174,202800.0
2013-11-26 15:00:00,26.87,26.89,26.86,26.88,160400.0,22.609,22.6258,22.6005,22.6174,160400.0
2013-11-26 15:30:00,26.87,26.88,26.8,26.84,434400.0,22.609,22.6174,22.5501,22.5837,434400.0
2013-11-27 09:30:00,26.89,26.9,26.81,26.86,220400.0,22.6258,22.6342,22.5585,22.6005,220400.0
2013-11-27 10:00:00,26.87,26.91,26.85,26.9,86800.0,22.609,22.6426,22.5921,22.6342,86800.0
2013-11-27 10:30:00,26.9,26.96,26.89,26.95,119600.0,22.6342,22.6847,22.6258,22.6763,119600.0
2013-11-27 11:00:00,26.95,26.95,26.93,26.95,108000.0,22.6763,22.6763,22.6594,22.6763,108000.0
2013-11-27 11:30:00,26.95,26.97,26.94,26.94,149600.0,22.6763,22.6931,22.6679,22.6679,149600.0
2013-11-27 12:00:00,26.95,26.95,26.91,26.93,77600.0,22.6763,22.6763,22.6426,22.6594,77600.0
2013-11-27 12:30:00,26.93,26.94,26.91,26.91,65200.0,22.6594,22.6679,22.6426,22.6426,65200.0
2013-11-27 13:00:00,26.91,26.93,26.9,26.92,58000.0,22.6426,22.6594,22.6342,22.651,58000.0
2013-11-27 13:30:00,26.93,26.95,26.92,26.93,145600.0,22.6594,22.6763,22.651,22.6594,145600.0
2013-11-27 14:00:00,26.94,26.96,26.93,26.95,124800.0,22.6679,22.6847,22.6594,22.6763,124800.0
2013-11-27 14:30:00,26.95,27.01,26.95,27.0,242800.0,22.6763,22.7268,22.6763,22.7183,242800.0
2013-11-27 15:00:00,27.0,27.02,26.99,27.0,260000.0,22.7183,22.7352,22.7099,22.7183,260000.0
2013-11-27 15:30:00,27.0,27.03,26.98,27.01,680000.0,22.7183,22.7436,22.7015,22.7268,680000.0
2013-11-29 09:30:00,27.14,27.15,27.04,27.08,211200.0,22.8361,22.8446,22.752,22.7857,211200.0
2013-11-29 10:00:00,27.08,27.13,27.06,27.13,126800.0,22.7857,22.8277,22.7688,22.8277,126800.0
2013-11-29 10:30:00,27.12,27.14,27.08,27.09,93600.0,22.8193,22.8361,22.7857,22.7941,93600.0
2013-11-29 11:00:00,27.1,27.1,27.05,27.08,609600.0,22.8025,22.8025,22.7604,22.7857,609600.0
2013-11-29 11:30:00,27.08,27.14,27.08,27.13,112000.0,22.7857,22.8361,22.7857,22.8277,112000.0
2013-11-29 12:00:00,27.12,27.14,27.11,27.12,105200.0,22.8193,22.8361,22.8109,22.8193,105200.0
2013-11-29 12:30:00,27.12,27.14,27.0,27.0,440800.0,22.8193,22.8361,22.7183,22.7183,440800.0
2013-12-02 09:30:00,27.04,27.08,26.86,26.86,220000.0,22.752,22.7857,22.6005,22.6005,220000.0
2013-12-02 10:00:00,26.86,26.89,26.83,26.87,352800.0,22.6005,22.6258,22.5753,22.609,352800.0
2013-12-02 10:30:00,26.88,26.89,26.82,26.88,178800.0,22.6174,22.6258,22.5669,22.6174,178800.0
2013-12-02 11:00:00,26.9,26.91,26.84,26.84,147600.0,22.6342,22.6426,22.5837,22.5837,147600.0
2013-12-02 11:30:00,26.84,26.86,26.8,26.86,99600.0,22.5837,22.6005,22.5501,22.6005,99600.0
2013-12-02 12:00:00,26.85,26.86,26.82,26.86,172000.0,22.5921,22.6005,22.5669,22.6005,172000.0
2013-12-02 12:30:00,26.86,26.86,26.83,26.85,51200.0,22.6005,22.6005,22.5753,22.5921,51200.0
2013-12-02 13:00:00,26.85,26.85,26.73,26.73,91600.0,22.5921,22.5921,22.4912,22.4912,91600.0
2013-12-02 13:30:00,26.73,26.73,26.69,26.71,160400.0,22.4912,22.4912,22.4575,22.4743,160400.0
2013-12-02 14:00:00,26.71,26.71,26.63,26.66,101200.0,22.4743,22.4743,22.407,22.4323,101200.0
2013-12-02 14:30:00,26.67,26.7,26.61,26.69,245200.0,22.4407,22.4659,22.3902,22.4575,245200.0
2013-12-02 15:00:00,26.69,26.71,26.65,26.66,275600.0,22.4575,22.4743,22.4238,22.4323,275600.0
2013-12-02 15:30:00,26.66,26.68,26.62,26.68,639200.0,22.4323,22.4491,22.3986,22.4491,639200.0
2013-12-03 09:30:00,26.63,26.68,26.59,26.67,173600.0,22.407,22.4491,22.3734,22.4407,173600.0
2013-12-03 10:00:00,26.67,26.74,26.67,26.69,2764800.0,22.4407,22.4996,22.4407,22.4575,2764800.0
2013-12-03 10:30:00,26.68,26.73,26.66,26.66,168000.0,22.4491,22.4912,22.4323,22.4323,168000.0
2013-12-03 11:00:00,26.66,26.66,26.58,26.6,157600.0,22.4323,22.4323,22.3649,22.3818,157600.0
2013-12-03 11:30:00,26.59,26.61,26.53,26.56,335200.0,22.3734,22.3902,22.3229,22.3481,335200.0
2013-12-03 12:00:00,26.56,26.59,26.54,26.55,117600.0,22.3481,22.3734,22.3313,22.3397,117600.0
2013-12-03 12:30:00,26.54,26.55,26.53,26.54,96400.0,22.3313,22.3397,22.3229,22.3313,96400.0
2013-12-03 13:00:00,26.54,26.54,26.44,26.45,152400.0,22.3313,22.3313,22.2472,22.2556,152400.0
2013-12-03 13:30:00,26.46,26.5,26.45,26.49,60400.0,22.264,22.2976,22.2556,22.2892,60400.0
2013-12-03 14:00:00,26.48,26.49,26.44,26.47,108400.0,22.2808,22.2892,22.2472,22.2724,108400.0
2013-12-03 14:30:00,26.47,26.54,26.46,26.52,156000.0,22.2724,22.3313,22.264,22.3145,156000.0
2013-12-03 15:00:00,26.52,26.52,26.46,26.47,283600.0,22.3145,22.3145,22.264,22.2724,283600.0
2013-12-03 15:30:00,26.47,26.56,26.47,26.56,594000.0,22.2724,22.3481,22.2724,22.3481,594000.0
2013-12-04 09:30:00,26.45,26.5,26.44,26.48,126000.0,22.2556,22.2976,22.2472,22.2808,126000.0
2013-12-04 10:00:00,26.5,26.69,26.5,26.67,321600.0,22.2976,22.4575,22.2976,22.4407,321600.0
2013-12-04 10:30:00,26.67,26.71,26.67,26.68,114400.0,22.4407,22.4743,22.4407,22.4491,114400.0
2013-12-04 11:00:00,26.68,26.68,26.59,26.6,338400.0,22.4491,22.4491,22.3734,22.3818,338400.0
2013-12-04 11:30:00,26.6,26.62,26.59,26.59,135200.0,22.3818,22.3986,22.3734,22.3734,135200.0
2013-12-04 12:00:00,26.59,26.59,26.43,26.43,177200.0,22.3734,22.3734,22.2387,22.2387,177200.0
2013-12-04 12:30:00,26.44,26.48,26.44,26.44,98000.0,22.2472,22.2808,22.2472,22.2472,98000.0
2013-12-04 13:00:00,26.43,26.47,26.32,26.32,161200.0,22.2387,22.2724,22.1462,22.1462,161200.0
2013-12-04 13:30:00,26.31,26.32,26.21,26.31,214000.0,22.1378,22.1462,22.0536,22.1378,214000.0
2013-12-04 14:00:00,26.32,26.41,26.31,26.4,189600.0,22.1462,22.2219,22.1378,22.2135,189600.0
2013-12-04 14:30:00,26.4,26.47,26.4,26.46,215600.0,22.2135,22.2724,22.2135,22.264,215600.0
2013-12-04 15:00:00,26.45,26.51,26.43,26.49,177600.0,22.2556,22.306,22.2387,22.2892,177600.0
2013-12-04 15:30:00,26.5,26.56,26.46,26.46,395600.0,22.2976,22.3481,22.264,22.264,395600.0
2013-12-05 09:30:00,26.44,26.48,26.38,26.47,192000.0,22.2472,22.2808,22.1967,22.2724,192000.0
2013-12-05 10:00:00,26.47,26.54,26.46,26.48,83600.0,22.2724,22.3313,22.264,22.2808,83600.0
2013-12-05 10:30:00,26.49,26.51,26.44,26.45,82400.0,22.2892,22.306,22.2472,22.2556,82400.0
2013-12-05 11:00:00,26.45,26.52,26.42,26.48,107600.0,22.2556,22.3145,22.2303,22.2808,107600.0
2013-12-05 11:30:00,26.48,26.49,26.45,26.48,98400.0,22.2808,22.2892,22.2556,22.2808,98400.0
2013-12-05 12:00:00,26.48,26.54,26.48,26.53,149200.0,22.2808,22.3313,22.2808,22.3229,149200.0
2013-12-05 12:30:00,26.53,26.59,26.51,26.58,165200.0,22.3229,22.3734,22.306,22.3649,165200.0
2013-12-05 13:00:00,26.58,26.58,26.5,26.52,74400.0,22.3649,22.3649,22.2976,22.3145,74400.0
2013-12-05 13:30:00,26.52,26.55,26.5,26.54,106400.0,22.3145,22.3397,22.2976,22.3313,106400.0
2013-12-05 14:00:00,26.54,26.58,26.5,26.55,93600.0,22.3313,22.3649,22.2976,22.3397,93600.0
2013-12-05 14:30:00,26.54,26.55,26.47,26.49,174400.0,22.3313,22.3397,22.2724,22.2892,174400.0
2013-12-05 15:00:00,26.48,26.52,26.47,26.5,147600.0,22.2808,22.3145,22.2724,22.2976,147600.0
2013-12-05 15:30:00,26.5,26.55,26.48,26.51,392800.0,22.2976,22.3397,22.2808,22.306,392800.0
2013-12-06 09:30:00,26.75,26.81,26.7,26.75,201600.0,22.508,22.5585,22.4659,22.508,201600.0
2013-12-06 10:00:00,26.75,26.8,26.71,26.72,169600.0,22.508,22.5501,22.4743,22.4827,169600.0
2013-12-06 10:30:00,26.71,26.74,26.68,26.73,143600.0,22.4743,22.4996,22.4491,22.4912,143600.0
2013-12-06 11:00:00,26.71,26.78,26.71,26.77,92400.0,22.4743,22.5332,22.4743,22.5248,92400.0
2013-12-06 11:30:00,26.77,26.82,26.77,26.81,87600.0,22.5248,22.5669,22.5248,22.5585,87600.0
2013-12-06 12:00:00,26.82,26.82,26.8,26.81,80000.0,22.5669,22.5669,22.5501,22.5585,80000.0
2013-12-06 12:30:00,26.81,26.85,26.81,26.84,85200.0,22.5585,22.5921,22.5585,22.5837,85200.0
2013-12-06 13:00:00,26.84,26.84,26.79,26.79,63600.0,22.5837,22.5837,22.5416,22.5416,63600.0
2013-12-06 13:30:00,26.8,26.82,26.77,26.78,58400.0,22.5501,22.5669,22.5248,22.5332,58400.0
2013-12-06 14:00:00,26.78,26.8,26.77,26.77,102800.0,22.5332,22.5501,22.5248,22.5248,102800.0
2013-12-06 14:30:00,26.78,26.79,26.75,26.76,160000.0,22.5332,22.5416,22.508,22.5164,160000.0
2013-12-06 15:00:00,26.77,26.78,26.74,26.74,100000.0,22.5248,22.5332,22.4996,22.4996,100000.0
2013-12-06 15:30:00,26.75,26.77,26.71,26.72,259600.0,22.508,22.5248,22.4743,22.4827,259600.0
2013-12-09 09:30:00,26.75,26.86,26.73,26.78,374000.0,22.508,22.6005,22.4912,22.5332,374000.0
2013-12-09 10:00:00,26.79,26.79,26.6,26.63,371200.0,22.5416,22.5416,22.3818,22.407,371200.0
2013-12-09 10:30:00,26.63,26.66,26.6,26.66,244800.0,22.407,22.4323,22.3818,22.4323,244800.0
2013-12-09 11:00:00,26.65,26.7,26.65,26.67,232800.0,22.4238,22.4659,22.4238,22.4407,232800.0
2013-12-09 11:30:00,26.67,26.68,26.65,26.67,260400.0,22.4407,22.4491,22.4238,22.4407,260400.0
2013-12-09 12:00:00,26.67,26.68,26.65,26.65,274000.0,22.4407,22.4491,22.4238,22.4238,274000.0
2013-12-09 12:30:00,26.65,26.7,26.64,26.69,363600.0,22.4238,22.4659,22.4154,22.4575,363600.0
2013-12-09 13:00:00,26.69,26.72,26.67,26.7,471600.0,22.4575,22.4827,22.4407,22.4659,471600.0
2013-12-09 13:30:00,26.7,26.71,26.66,26.67,244400.0,22.4659,22.4743,22.4323,22.4407,244400.0
2013-12-09 14:00:00,26.67,26.68,26.62,26.63,242000.0,22.4407,22.4491,22.3986,22.407,242000.0
2013-12-09 14:30:00,26.63,26.66,26.63,26.64,373200.0,22.407,22.4323,22.407,22.4154,373200.0
2013-12-09 15:00:00,26.64,26.65,26.61,26.61,378400.0,22.4154,22.4238,22.3902,22.3902,378400.0
2013-12-09 15:30:00,26.61,26.68,26.61,26.68,874000.0,22.3902,22.4491,22.3902,22.4491,874000.0
2013-12-10 09:30:00,26.64,26.65,26.57,26.59,550800.0,22.4154,22.4238,22.3565,22.3734,550800.0
2013-12-10 10:00:00,26.59,26.66,26.58,26.65,229200.0,22.3734,22.4323,22.3649,22.4238,229200.0
2013-12-10 10:30:00,26.65,26.71,26.64,26.65,181600.0,22.4238,22.4743,22.4154,22.4238,181600.0
2013-12-10 11:00:00,26.66,26.66,26.54,26.55,232400.0,22.4323,22.4323,22.3313,22.3397,232400.0
2013-12-10 11:30:00,26.54,26.54,26.45,26.47,354400.0,22.3313,22.3313,22.2556,22.2724,354400.0
2013-12-10 12:00:00,26.47,26.5,26.41,26.49,203600.0,22.2724,22.2976,22.2219,22.2892,203600.0
2013-12-10 12:30:00,26.5,26.5,26.46,26.49,162400.0,22.2976,22.2976,22.264,22.2892,162400.0
2013-12-10 13:00:00,26.48,26.5,26.44,26.45,194400.0,22.2808,22.2976,22.2472,22.2556,194400.0
2013-12-10 13:30:00,26.46,26.47,26.4,26.42,264400.0,22.264,22.2724,22.2135,22.2303,264400.0
2013-12-10 14:00:00,26.41,26.43,26.4,26.43,242400.0,22.2219,22.2387,22.2135,22.2387,242400.0
2013-12-10 14:30:00,26.42,26.46,26.42,26.45,692800.0,22.2303,22.264,22.2303,22.2556,692800.0
2013-12-10 15:00:00,26.45,26.49,26.44,26.47,427200.0,22.2556,22.2892,22.2472,22.2724,427200.0
2013-12-10 15:30:00,26.47,26.48,26.42,26.42,655600.0,22.2724,22.2808,22.2303,22.2303,655600.0
2013-12-11 09:30:00,26.47,26.47,26.27,26.33,382000.0,22.2724,22.2724,22.1041,22.1546,382000.0
2013-12-11 10:00:00,26.32,26.33,26.23,26.23,355200.0,22.1462,22.1546,22.0705,22.0705,355200.0
2013-12-11 10:30:00,26.22,26.26,26.19,26.24,398000.0,22.062,22.0957,22.0368,22.0789,398000.0
2013-12-11 11:00:00,26.24,26.25,26.17,26.18,354800.0,22.0789,22.0873,22.02,22.0284,354800.0
2013-12-11 11:30:00,26.18,26.18,26.11,26.18,440400.0,22.0284,22.0284,21.9695,22.0284,440400.0
2013-12-11 12:00:00,26.18,26.18,26.05,26.05,215600.0,22.0284,22.0284,21.919,21.919,215600.0
2013-12-11 12:30:00,26.05,26.09,26.04,26.08,139600.0,21.919,21.9527,21.9106,21.9442,139600.0
2013-12-11 13:00:00,26.08,26.13,26.07,26.09,173600.0,21.9442,21.9863,21.9358,21.9527,173600.0
2013-12-11 13:30:00,26.09,26.19,26.09,26.19,571600.0,21.9527,22.0368,21.9527,22.0368,571600.0
2013-12-11 14:00:00,26.18,26.18,26.07,26.12,268800.0,22.0284,22.0284,21.9358,21.9779,268800.0
2013-12-11 14:30:00,26.12,26.13,26.08,26.09,216400.0,21.9779,21.9863,21.9442,21.9527,216400.0
2013-12-11 15:00:00,26.09,26.1,26.02,26.04,318000.0,21.9527,21.9611,21.8938,21.9106,318000.0
2013-12-11 15:30:00,26.03,26.08,26.0,26.07,513200.0,21.9022,21.9442,21.8769,21.9358,513200.0
2013-12-12 09:30:00,26.11,26.13,26.05,26.06,476000.0,21.9695,21.9863,21.919,21.9274,476000.0
2013-12-12 10:00:00,26.06,26.1,26.04,26.06,328400.0,21.9274,21.9611,21.9106,21.9274,328400.0
2013-12-12 10:30:00,26.06,26.16,26.05,26.13,261600.0,21.9274,22.0116,21.919,21.9863,261600.0
2013-12-12 11:00:00,26.12,26.18,26.11,26.13,226000.0,21.9779,22.0284,21.9695,21.9863,226000.0
2013-12-12 11:30:00,26.13,26.18,26.13,26.16,252400.0,21.9863,22.0284,21.9863,22.0116,252400.0
2013-12-12 12:00:00,26.16,26.16,26.04,26.06,283600.0,22.0116,22.0116,21.9106,21.9274,283600.0
2013-12-12 12:30:00,26.06,26.08,26.05,26.08,240000.0,21.9274,21.9442,21.919,21.9442,240000.0
2013-12-12 13:00:00,26.08,26.12,26.08,26.11,162000.0,21.9442,21.9779,21.9442,21.9695,162000.0
2013-12-12 13:30:00,26.11,26.16,26.11,26.16,174400.0,21.9695,22.0116,21.9695,22.0116,174400.0
2013-12-12 14:00:00,26.16,26.23,26.16,26.22,164400.0,22.0116,22.0705,22.0116,22.062,164400.0
2013-12-12 14:30:00,26.22,26.24,26.19,26.23,178400.0,22.062,22.0789,22.0368,22.0705,178400.0
2013-12-12 15:00:00,26.23,26.23,26.2,26.22,177200.0,22.0705,22.0705,22.0452,22.062,177200.0
2013-12-12 15:30:00,26.21,26.22,26.09,26.11,271600.0,22.0536,22.062,21.9527,21.9695,271600.0
2013-12-13 09:30:00,26.16,26.29,26.16,26.17,281600.0,22.0116,22.1209,22.0116,22.02,281600.0
2013-12-13 10:00:00,26.19,26.22,26.11,26.14,155200.0,22.0368,22.062,21.9695,21.9947,155200.0
2013-12-13 10:30:00,26.14,26.17,26.11,26.11,114400.0,21.9947,22.02,21.9695,21.9695,114400.0
2013-12-13 11:00:00,26.11,26.16,26.05,26.1,160800.0,21.9695,22.0116,21.919,21.9611,160800.0
2013-12-13 11:30:00,26.09,26.15,26.08,26.14,571200.0,21.9527,22.0031,21.9442,21.9947,571200.0
2013-12-13 12:00:00,26.13,26.23,26.13,26.23,141200.0,21.9863,22.0705,21.9863,22.0705,141200.0
2013-12-13 12:30:00,26.24,26.27,26.2,26.27,130000.0,22.0789,22.1041,22.0452,22.1041,130000.0
2013-12-13 13:00:00,26.27,26.3,26.24,26.26,72800.0,22.1041,22.1294,22.0789,22.0957,72800.0
2013-12-13 13:30:00,26.26,26.29,26.23,26.24,134800.0,22.0957,22.1209,22.0705,22.0789,134800.0
2013-12-13 14:00:00,26.23,26.25,26.13,26.16,146000.0,22.0705,22.0873,21.9863,22.0116,146000.0
2013-12-13 14:30:00,26.16,26.24,26.15,26.23,122000.0,22.0116,22.0789,22.0031,22.0705,122000.0
2013-12-13 15:00:00,26.23,26.29,26.23,26.27,326000.0,22.0705,22.1209,22.0705,22.1041,326000.0
2013-12-13 15:30:00,26.26,26.29,26.19,26.2,493600.0,22.0957,22.1209,22.0368,22.0452,493600.0
2013-12-16 09:30:00,26.27,26.5,26.27,26.49,467600.0,22.1041,22.2976,22.1041,22.2892,467600.0
2013-12-16 10:00:00,26.5,26.5,26.42,26.45,242000.0,22.2976,22.2976,22.2303,22.2556,242000.0
2013-12-16 10:30:00,26.46,26.47,26.41,26.43,748000.0,22.264,22.2724,22.2219,22.2387,748000.0
2013-12-16 11:00:00,26.43,26.45,26.38,26.45,497200.0,22.2387,22.2556,22.1967,22.2556,497200.0
2013-12-16 11:30:00,26.45,26.48,26.43,26.47,101600.0,22.2556,22.2808,22.2387,22.2724,101600.0
2013-12-16 12:00:00,26.46,26.49,26.45,26.48,104400.0,22.264,22.2892,22.2556,22.2808,104400.0
2013-12-16 12:30:00,26.48,26.48,26.46,26.46,74400.0,22.2808,22.2808,22.264,22.264,74400.0
2013-12-16 13:00:00,26.47,26.47,26.42,26.47,115600.0,22.2724,22.2724,22.2303,22.2724,115600.0
2013-12-16 13:30:00,26.46,26.5,26.44,26.5,112400.0,22.264,22.2976,22.2472,22.2976,112400.0
2013-12-16 14:00:00,26.49,26.55,26.49,26.52,212400.0,22.2892,22.3397,22.2892,22.3145,212400.0
2013-12-16 14:30:00,26.53,26.54,26.5,26.53,252400.0,22.3229,22.3313,22.2976,22.3229,252400.0
2013-12-16 15:00:00,26.54,26.54,26.5,26.52,213600.0,22.3313,22.3313,22.2976,22.3145,213600.0
2013-12-16 15:30:00,26.51,26.53,26.48,26.51,362000.0,22.306,22.3229,22.2808,22.306,362000.0
2013-12-17 09:30:00,26.53,26.62,26.39,26.46,747600.0,22.3229,22.3986,22.2051,22.264,747600.0
2013-12-17 10:00:00,26.47,26.5,26.43,26.43,290400.0,22.2724,22.2976,22.2387,22.2387,290400.0
2013-12-17 10:30:00,26.43,26.46,26.36,26.38,515200.0,22.2387,22.264,22.1798,22.1967,515200.0
2013-12-17 11:00:00,26.37,26.38,26.32,26.32,179600.0,22.1883,22.1967,22.1462,22.1462,179600.0
2013-12-17 11:30:00,26.33,26.4,26.32,26.37,150800.0,22.1546,22.2135,22.1462,22.1883,150800.0
2013-12-17 12:00:00,26.36,26.42,26.36,26.4,151200.0,22.1798,22.2303,22.1798,22.2135,151200.0
2013-12-17 12:30:00,26.41,26.44,26.4,26.43,124000.0,22.2219,22.2472,22.2135,22.2387,124000.0
2013-12-17 13:00:00,26.43,26.49,26.43,26.45,170400.0,22.2387,22.2892,22.2387,22.2556,170400.0
2013-12-17 13:30:00,26.47,26.48,26.43,26.44,295200.0,22.2724,22.2808,22.2387,22.2472,295200.0
2013-12-17 14:00:00,26.44,26.5,26.43,26.48,218400.0,22.2472,22.2976,22.2387,22.2808,218400.0
2013-12-17 14:30:00,26.49,26.49,26.44,26.46,179200.0,22.2892,22.2892,22.2472,22.264,179200.0
2013-12-17 15:00:00,26.46,26.49,26.45,26.48,1249600.0,22.264,22.2892,22.2556,22.2808,1249600.0
2013-12-17 15:30:00,26.49,26.5,26.46,26.47,552400.0,22.2892,22.2976,22.264,22.2724,552400.0
2013-12-18 09:30:00,26.49,26.55,26.39,26.49,476000.0,22.2892,22.3397,22.2051,22.2892,476000.0
2013-12-18 10:00:00,26.48,26.54,26.47,26.54,311200.0,22.2808,22.3313,22.2724,22.3313,311200.0
2013-12-18 10:30:00,26.54,26.58,26.47,26.52,148800.0,22.3313,22.3649,22.2724,22.3145,148800.0
2013-12-18 11:00:00,26.52,26.54,26.5,26.5,162000.0,22.3145,22.3313,22.2976,22.2976,162000.0
2013-12-18 11:30:00,26.5,26.51,26.4,26.43,154000.0,22.2976,22.306,22.2135,22.2387,154000.0
2013-12-18 12:00:00,26.43,26.47,26.41,26.47,88000.0,22.2387,22.2724,22.2219,22.2724,88000.0
2013-12-18 12:30:00,26.47,26.48,26.41,26.41,177600.0,22.2724,22.2808,22.2219,22.2219,177600.0
2013-12-18 13:00:00,26.4,26.41,26.34,26.4,205600.0,22.2135,22.2219,22.163,22.2135,205600.0
2013-12-18 13:30:00,26.4,26.42,26.36,26.42,131600.0,22.2135,22.2303,22.1798,22.2303,131600.0
2013-12-18 14:00:00,26.4,26.73,26.25,26.66,990400.0,22.2135,22.4912,22.0873,22.4323,990400.0
2013-12-18 14:30:00,26.66,26.76,26.64,26.69,199600.0,22.4323,22.5164,22.4154,22.4575,199600.0
2013-12-18 15:00:00,26.68,26.75,26.67,26.71,440400.0,22.4491,22.508,22.4407,22.4743,440400.0
2013-12-18 15:30:00,26.71,26.81,26.71,26.81,529600.0,22.4743,22.5585,22.4743,22.5585,529600.0
2013-12-19 09:30:00,26.79,26.81,26.68,26.72,1491600.0,22.5416,22.5585,22.4491,22.4827,1491600.0
2013-12-19 10:00:00,26.71,26.73,26.65,26.7,921600.0,22.4743,22.4912,22.4238,22.4659,921600.0
2013-12-19 10:30:00,26.71,26.73,26.66,26.68,339600.0,22.4743,22.4912,22.4323,22.4491,339600.0
2013-12-19 11:00:00,26.68,26.71,26.65,26.67,313600.0,22.4491,22.4743,22.4238,22.4407,313600.0
2013-12-19 11:30:00,26.68,26.7,26.67,26.67,173600.0,22.4491,22.4659,22.4407,22.4407,173600.0
2013-12-19 12:00:00,26.67,26.67,26.61,26.63,158800.0,22.4407,22.4407,22.3902,22.407,158800.0
2013-12-19 12:30:00,26.63,26.65,26.61,26.64,187200.0,22.407,22.4238,22.3902,22.4154,187200.0
2013-12-19 13:00:00,26.64,26.68,26.62,26.67,143600.0,22.4154,22.4491,22.3986,22.4407,143600.0
2013-12-19 13:30:00,26.66,26.68,26.64,26.65,276800.0,22.4323,22.4491,22.4154,22.4238,276800.0
2013-12-19 14:00:00,26.64,26.66,26.59,26.61,126800.0,22.4154,22.4323,22.3734,22.3902,126800.0
2013-12-19 14:30:00,26.61,26.62,26.58,26.6,209200.0,22.3902,22.3986,22.3649,22.3818,209200.0
2013-12-19 15:00:00,26.6,26.62,26.57,26.57,416400.0,22.3818,22.3986,22.3565,22.3565,416400.0
2013-12-19 15:30:00,26.58,26.61,26.55,26.58,677200.0,22.3649,22.3902,22.3397,22.3649,677200.0
2013-12-20 09:30:00,26.61,26.73,26.61,26.7,252000.0,22.3902,22.4912,22.3902,22.4659,252000.0
2013-12-20 10:00:00,26.71,26.75,26.68,26.74,255600.0,22.4743,22.508,22.4491,22.4996,255600.0
2013-12-20 10:30:00,26.74,26.83,26.74,26.79,432800.0,22.4996,22.5753,22.4996,22.5416,432800.0
2013-12-20 11:00:00,26.8,26.88,26.78,26.85,764400.0,22.5501,22.6174,22.5332,22.5921,764400.0
2013-12-20 11:30:00,26.87,26.96,26.87,26.95,299600.0,22.609,22.6847,22.609,22.6763,299600.0
2013-12-20 12:00:00,26.95,26.98,26.93,26.97,460000.0,22.6763,22.7015,22.6594,22.6931,460000.0
2013-12-20 12:30:00,26.97,26.98,26.95,26.96,271200.0,22.6931,22.7015,22.6763,22.6847,271200.0
2013-12-20 13:00:00,26.96,27.0,26.96,26.99,249600.0,22.6847,22.7183,22.6847,22.7099,249600.0
2013-12-20 13:30:00,26.99,27.03,26.98,27.03,388800.0,22.7099,22.7436,22.7015,22.7436,388800.0
2013-12-20 14:00:00,27.03,27.06,27.03,27.05,527200.0,22.7436,22.7688,22.7436,22.7604,527200.0
2013-12-20 14:30:00,27.05,27.07,27.03,27.04,383600.0,22.7604,22.7772,22.7436,22.752,383600.0
2013-12-20 15:00:00,27.04,27.07,27.02,27.06,579200.0,22.752,22.7772,22.7352,22.7688,579200.0
2013-12-20 15:30:00,27.05,27.08,27.02,27.02,1143600.0,22.7604,22.7857,22.7352,22.7352,1143600.0
2013-12-23 09:30:00,27.09,27.14,27.03,27.06,462000.0,22.8675,22.9097,22.8168,22.8422,462000.0
2013-12-23 10:00:00,27.06,27.14,27.04,27.14,393600.0,22.8422,22.9097,22.8253,22.9097,393600.0
2013-12-23 10:30:00,27.14,27.16,27.1,27.11,206000.0,22.9097,22.9266,22.8759,22.8844,206000.0
2013-12-23 11:00:00,27.11,27.14,27.1,27.13,309600.0,22.8844,22.9097,22.8759,22.9012,309600.0
2013-12-23 11:30:00,27.14,27.16,27.12,27.14,226400.0,22.9097,22.9266,22.8928,22.9097,226400.0
2013-12-23 12:00:00,27.14,27.18,27.13,27.17,139200.0,22.9097,22.9435,22.9012,22.935,139200.0
2013-12-23 12:30:00,27.17,27.18,27.15,27.16,198800.0,22.935,22.9435,22.9181,22.9266,198800.0
2013-12-23 13:00:00,27.16,27.18,27.15,27.17,350800.0,22.9266,22.9435,22.9181,22.935,350800.0
2013-12-23 13:30:00,27.16,27.19,27.13,27.15,184000.0,22.9266,22.9519,22.9012,22.9181,184000.0
2013-12-23 14:00:00,27.15,27.17,27.13,27.15,193200.0,22.9181,22.935,22.9012,22.9181,193200.0
2013-12-23 14:30:00,27.14,27.16,27.13,27.15,1189600.0,22.9097,22.9266,22.9012,22.9181,1189600.0
2013-12-23 15:00:00,27.15,27.18,27.15,27.18,425600.0,22.9181,22.9435,22.9181,22.9435,425600.0
2013-12-23 15:30:00,27.18,27.22,27.17,27.19,878400.0,22.9435,22.9772,22.935,22.9519,878400.0
2013-12-24 09:30:00,27.23,27.28,27.22,27.25,382400.0,22.9857,23.0279,22.9772,23.0025,382400.0
2013-12-24 10:00:00,27.26,27.35,27.25,27.35,388800.0,23.011,23.087,23.0025,23.087,388800.0
2013-12-24 10:30:00,27.35,27.36,27.31,27.34,297200.0,23.087,23.0954,23.0532,23.0785,297200.0
2013-12-24 11:00:00,27.34,27.35,27.31,27.33,271200.0,23.0785,23.087,23.0532,23.0701,271200.0
2013-12-24 11:30:00,27.34,27.36,27.33,27.35,465200.0,23.0785,23.0954,23.0701,23.087,465200.0
2013-12-24 12:00:00,27.35,27.35,27.31,27.32,594000.0,23.087,23.087,23.0532,23.0616,594000.0
2013-12-24 12:30:00,27.32,27.33,27.27,27.27,349200.0,23.0616,23.0701,23.0194,23.0194,349200.0
2013-12-26 09:30:00,27.43,27.47,27.38,27.39,386400.0,23.1545,23.1882,23.1123,23.1207,386400.0
2013-12-26 10:00:00,27.4,27.45,27.4,27.44,298800.0,23.1292,23.1714,23.1292,23.1629,298800.0
2013-12-26 10:30:00,27.43,27.44,27.34,27.36,354000.0,23.1545,23.1629,23.0785,23.0954,354000.0
2013-12-26 11:00:00,27.36,27.38,27.34,27.36,217600.0,23.0954,23.1123,23.0785,23.0954,217600.0
2013-12-26 11:30:00,27.37,27.38,27.34,27.34,295200.0,23.1038,23.1123,23.0785,23.0785,295200.0
2013-12-26 12:00:00,27.34,27.35,27.28,27.29,196800.0,23.0785,23.087,23.0279,23.0363,196800.0
2013-12-26 12:30:00,27.29,27.35,27.29,27.34,197600.0,23.0363,23.087,23.0363,23.0785,197600.0
2013-12-26 13:00:00,27.34,27.35,27.33,27.35,257600.0,23.0785,23.087,23.0701,23.087,257600.0
2013-12-26 13:30:00,27.35,27.36,27.34,27.35,188400.0,23.087,23.0954,23.0785,23.087,188400.0
2013-12-26 14:00:00,27.35,27.35,27.33,27.34,209200.0,23.087,23.087,23.0701,23.0785,209200.0
2013-12-26 14:30:00,27.34,27.35,27.32,27.34,324800.0,23.0785,23.087,23.0616,23.0785,324800.0
2013-12-26 15:00:00,27.33,27.38,27.33,27.37,269600.0,23.0701,23.1123,23.0701,23.1038,269600.0
2013-12-26 15:30:00,27.38,27.38,27.32,27.32,401600.0,23.1123,23.1123,23.0616,23.0616,401600.0
2013-12-27 09:30:00,27.47,27.47,27.32,27.33,370800.0,23.1882,23.1882,23.0616,23.0701,370800.0
2013-12-27 10:00:00,27.32,27.34,27.29,27.29,362800.0,23.0616,23.0785,23.0363,23.0363,362800.0
2013-12-27 10:30:00,27.29,27.29,27.23,27.23,259600.0,23.0363,23.0363,22.9857,22.9857,259600.0
2013-12-27 11:00:00,27.23,27.28,27.23,27.25,403200.0,22.9857,23.0279,22.9857,23.0025,403200.0
2013-12-27 11:30:00,27.26,27.27,27.23,27.27,124000.0,23.011,23.0194,22.9857,23.0194,124000.0
2013-12-27 12:00:00,27.26,27.27,27.24,27.25,211200.0,23.011,23.0194,22.9941,23.0025,211200.0
2013-12-27 12:30:00,27.25,27.26,27.22,27.24,137600.0,23.0025,23.011,22.9772,22.9941,137600.0
2013-12-27 13:00:00,27.24,27.25,27.22,27.22,151200.0,22.9941,23.0025,22.9772,22.9772,151200.0
2013-12-27 13:30:00,27.23,27.24,27.21,27.23,145200.0,22.9857,22.9941,22.9688,22.9857,145200.0
2013-12-27 14:00:00,27.24,27.28,27.23,27.27,164800.0,22.9941,23.0279,22.9857,23.0194,164800.0
2013-12-27 14:30:00,27.28,27.28,27.25,27.27,93600.0,23.0279,23.0279,23.0025,23.0194,93600.0
2013-12-27 15:00:00,27.27,27.29,27.26,27.29,187600.0,23.0194,23.0363,23.011,23.0363,187600.0
2013-12-27 15:30:00,27.28,27.3,27.27,27.3,269200.0,23.0279,23.0447,23.0194,23.0447,269200.0
2013-12-30 09:30:00,27.33,27.36,27.25,27.25,422400.0,23.0701,23.0954,23.0025,23.0025,422400.0
2013-12-30 10:00:00,27.25,27.28,27.23,27.24,206000.0,23.0025,23.0279,22.9857,22.9941,206000.0
2013-12-30 10:30:00,27.24,27.28,27.23,27.27,225200.0,22.9941,23.0279,22.9857,23.0194,225200.0
2013-12-30 11:00:00,27.27,27.3,27.26,27.29,160800.0,23.0194,23.0447,23.011,23.0363,160800.0
2013-12-30 11:30:00,27.29,27.34,27.28,27.33,112400.0,23.0363,23.0785,23.0279,23.0701,112400.0
2013-12-30 12:00:00,27.33,27.34,27.28,27.29,114000.0,23.0701,23.0785,23.0279,23.0363,114000.0
2013-12-30 12:30:00,27.29,27.3,27.28,27.3,146000.0,23.0363,23.0447,23.0279,23.0447,146000.0
2013-12-30 13:00:00,27.3,27.32,27.29,27.31,138400.0,23.0447,23.0616,23.0363,23.0532,138400.0
2013-12-30 13:30:00,27.31,27.32,27.29,27.31,117600.0,23.0532,23.0616,23.0363,23.0532,117600.0
2013-12-30 14:00:00,27.31,27.33,27.3,27.33,113200.0,23.0532,23.0701,23.0447,23.0701,113200.0
2013-12-30 14:30:00,27.33,27.34,27.32,27.33,228800.0,23.0701,23.0785,23.0616,23.0701,228800.0
2013-12-30 15:00:00,27.33,27.34,27.29,27.29,188800.0,23.0701,23.0785,23.0363,23.0363,188800.0
2013-12-30 15:30:00,27.29,27.31,27.26,27.27,301200.0,23.0363,23.0532,23.011,23.0194,301200.0
2013-12-31 09:30:00,27.34,27.36,27.3,27.36,304800.0,23.0785,23.0954,23.0447,23.0954,304800.0
2013-12-31 10:00:00,27.36,27.41,27.29,27.33,464800.0,23.0954,23.1376,23.0363,23.0701,464800.0
2013-12-31 10:30:00,27.33,27.37,27.31,27.36,278000.0,23.0701,23.1038,23.0532,23.0954,278000.0
2013-12-31 11:00:00,27.37,27.39,27.33,27.34,219600.0,23.1038,23.1207,23.0701,23.0785,219600.0
2013-12-31 11:30:00,27.35,27.36,27.34,27.36,554000.0,23.087,23.0954,23.0785,23.0954,554000.0
2013-12-31 12:00:00,27.36,27.39,27.35,27.37,236400.0,23.0954,23.1207,23.087,23.1038,236400.0
2013-12-31 12:30:00,27.37,27.39,27.34,27.36,228800.0,23.1038,23.1207,23.0785,23.0954,228800.0
2013-12-31 13:00:00,27.36,27.38,27.34,27.38,188000.0,23.0954,23.1123,23.0785,23.1123,188000.0
2013-12-31 13:30:00,27.37,27.38,27.36,27.37,196800.0,23.1038,23.1123,23.0954,23.1038,196800.0
2013-12-31 14:00:00,27.37,27.38,27.34,27.34,185600.0,23.1038,23.1123,23.0785,23.0785,185600.0
2013-12-31 14:30:00,27.35,27.35,27.31,27.32,419200.0,23.087,23.087,23.0532,23.0616,419200.0
2013-12-31 15:00:00,27.32,27.35,27.31,27.34,210400.0,23.0616,23.087,23.0532,23.0785,210400.0
2013-12-31 15:30:00,27.34,27.36,27.28,27.29,608400.0,23.0785,23.0954,23.0279,23.0363,608400.0
2014-01-02 09:30:00,27.16,27.28,27.01,27.09,962800.0,22.9266,23.0279,22.7999,22.8675,962800.0
2014-01-02 10:00:00,27.08,27.14,27.0,27.09,564000.0,22.859,22.9097,22.7915,22.8675,564000.0
2014-01-02 10:30:00,27.1,27.13,27.06,27.07,236800.0,22.8759,22.9012,22.8422,22.8506,236800.0
2014-01-02 11:00:00,27.08,27.08,27.0,27.01,752400.0,22.859,22.859,22.7915,22.7999,752400.0
2014-01-02 11:30:00,27.0,27.01,26.87,26.88,422400.0,22.7915,22.7999,22.6818,22.6902,422400.0
2014-01-02 12:00:00,26.88,26.93,26.88,26.9,213600.0,22.6902,22.7324,22.6902,22.7071,213600.0
2014-01-02 12:30:00,26.91,26.92,26.87,26.89,1414400.0,22.7155,22.724,22.6818,22.6987,1414400.0
2014-01-02 13:00:00,26.89,26.92,26.87,26.88,403200.0,22.6987,22.724,22.6818,22.6902,403200.0
2014-01-02 13:30:00,26.88,26.93,26.86,26.93,294000.0,22.6902,22.7324,22.6733,22.7324,294000.0
2014-01-02 14:00:00,26.93,26.98,26.88,26.9,255200.0,22.7324,22.7746,22.6902,22.7071,255200.0
2014-01-02 14:30:00,26.9,26.95,26.9,26.93,316800.0,22.7071,22.7493,22.7071,22.7324,316800.0
2014-01-02 15:00:00,26.93,26.99,26.92,26.96,249600.0,22.7324,22.7831,22.724,22.7577,249600.0
2014-01-02 15:30:00,26.96,26.99,26.93,26.96,716400.0,22.7577,22.7831,22.7324,22.7577,716400.0
2014-01-03 09:30:00,27.08,27.1,27.0,27.08,413200.0,22.859,22.8759,22.7915,22.859,413200.0
2014-01-03 10:00:00,27.08,27.11,27.06,27.07,415600.0,22.859,22.8844,22.8422,22.8506,415600.0
2014-01-03 10:30:00,27.07,27.11,27.05,27.11,316000.0,22.8506,22.8844,22.8337,22.8844,316000.0
2014-01-03 11:00:00,27.11,27.13,27.04,27.04,541200.0,22.8844,22.9012,22.8253,22.8253,541200.0
2014-01-03 11:30:00,27.05,27.06,26.98,26.99,245200.0,22.8337,22.8422,22.7746,22.7831,245200.0
2014-01-03 12:00:00,26.99,27.06,26.99,27.05,198400.0,22.7831,22.8422,22.7831,22.8337,198400.0
2014-01-03 12:30:00,27.06,27.07,27.04,27.04,186400.0,22.8422,22.8506,22.8253,22.8253,186400.0
2014-01-03 13:00:00,27.05,27.06,27.04,27.05,146800.0,22.8337,22.8422,22.8253,22.8337,146800.0
2014-01-03 13:30:00,27.06,27.06,27.02,27.05,129600.0,22.8422,22.8422,22.8084,22.8337,129600.0
2014-01-03 14:00:00,27.05,27.06,27.03,27.05,172400.0,22.8337,22.8422,22.8168,22.8337,172400.0
2014-01-03 14:30:00,27.04,27.11,27.04,27.11,2670800.0,22.8253,22.8844,22.8253,22.8844,2670800.0
2014-01-03 15:00:00,27.11,27.15,27.09,27.14,187600.0,22.8844,22.9181,22.8675,22.9097,187600.0
2014-01-03 15:30:00,27.14,27.16,27.06,27.09,436800.0,22.9097,22.9266,22.8422,22.8675,436800.0
2014-01-06 09:30:00,27.22,27.23,26.98,27.06,465600.0,22.9772,22.9857,22.7746,22.8422,465600.0
2014-01-06 10:00:00,27.04,27.11,27.01,27.08,235600.0,22.8253,22.8844,22.7999,22.859,235600.0
2014-01-06 10:30:00,27.08,27.1,26.96,26.97,178400.0,22.859,22.8759,22.7577,22.7662,178400.0
2014-01-06 11:00:00,26.97,26.99,26.9,26.93,302000.0,22.7662,22.7831,22.7071,22.7324,302000.0
2014-01-06 11:30:00,26.93,26.95,26.91,26.94,316400.0,22.7324,22.7493,22.7155,22.7409,316400.0
2014-01-06 12:00:00,26.95,26.96,26.91,26.91,125600.0,22.7493,22.7577,22.7155,22.7155,125600.0
2014-01-06 12:30:00,26.9,26.93,26.88,26.91,144800.0,22.7071,22.7324,22.6902,22.7155,144800.0
2014-01-06 13:00:00,26.92,26.93,26.86,26.89,157200.0,22.724,22.7324,22.6733,22.6987,157200.0
2014-01-06 13:30:00,26.89,26.94,26.86,26.93,900000.0,22.6987,22.7409,22.6733,22.7324,900000.0
2014-01-06 14:00:00,26.93,26.94,26.89,26.9,167600.0,22.7324,22.7409,22.6987,22.7071,167600.0
2014-01-06 14:30:00,26.9,26.94,26.9,26.93,50800.0,22.7071,22.7409,22.7071,22.7324,50800.0
2014-01-06 15:00:00,26.93,26.93,26.88,26.9,181600.0,22.7324,22.7324,22.6902,22.7071,181600.0
2014-01-06 15:30:00,26.91,26.91,26.84,26.84,608800.0,22.7155,22.7155,22.6564,22.6564,608800.0
2014-01-07 09:30:00,26.95,27.08,26.93,27.08,223600.0,22.7493,22.859,22.7324,22.859,223600.0
2014-01-07 10:00:00,27.08,27.16,27.08,27.14,197200.0,22.859,22.9266,22.859,22.9097,197200.0
2014-01-07 10:30:00,27.14,27.19,27.14,27.17,209600.0,22.9097,22.9519,22.9097,22.935,209600.0
2014-01-07 11:00:00,27.18,27.18,27.15,27.15,98400.0,22.9435,22.9435,22.9181,22.9181,98400.0
2014-01-07 11:30:00,27.15,27.18,27.15,27.15,67600.0,22.9181,22.9435,22.9181,22.9181,67600.0
2014-01-07 12:00:00,27.15,27.16,27.13,27.13,48400.0,22.9181,22.9266,22.9012,22.9012,48400.0
2014-01-07 12:30:00,27.15,27.15,27.11,27.13,165600.0,22.9181,22.9181,22.8844,22.9012,165600.0
2014-01-07 13:00:00,27.13,27.13,27.11,27.11,152400.0,22.9012,22.9012,22.8844,22.8844,152400.0
2014-01-07 13:30:00,27.11,27.13,27.05,27.05,112000.0,22.8844,22.9012,22.8337,22.8337,112000.0
2014-01-07 14:00:00,27.05,27.05,27.0,27.05,118800.0,22.8337,22.8337,22.7915,22.8337,118800.0
2014-01-07 14:30:00,27.06,27.1,27.06,27.1,142400.0,22.8422,22.8759,22.8422,22.8759,142400.0
2014-01-07 15:00:00,27.09,27.13,27.09,27.12,150400.0,22.8675,22.9012,22.8675,22.8928,150400.0
2014-01-07 15:30:00,27.12,27.14,27.08,27.08,342800.0,22.8928,22.9097,22.859,22.859,342800.0
2014-01-08 09:30:00,27.1,27.14,26.9,26.97,390000.0,22.8759,22.9097,22.7071,22.7662,390000.0
2014-01-08 10:00:00,26.96,27.08,26.96,27.07,104000.0,22.7577,22.859,22.7577,22.8506,104000.0
2014-01-08 10:30:00,27.06,27.11,27.06,27.06,183600.0,22.8422,22.8844,22.8422,22.8422,183600.0
2014-01-08 11:00:00,27.06,27.06,26.99,27.01,158000.0,22.8422,22.8422,22.7831,22.7999,158000.0
2014-01-08 11:30:00,27.01,27.07,27.01,27.07,116800.0,22.7999,22.8506,22.7999,22.8506,116800.0
2014-01-08 12:00:00,27.07,27.07,27.02,27.02,75600.0,22.8506,22.8506,22.8084,22.8084,75600.0
2014-01-08 12:30:00,27.02,27.02,26.95,26.96,134000.0,22.8084,22.8084,22.7493,22.7577,134000.0
2014-01-08 13:00:00,26.97,27.0,26.94,26.98,71200.0,22.7662,22.7915,22.7409,22.7746,71200.0
2014-01-08 13:30:00,26.98,27.0,26.96,26.98,111200.0,22.7746,22.7915,22.7577,22.7746,111200.0
2014-01-08 14:00:00,26.97,26.99,26.89,26.95,243200.0,22.7662,22.7831,22.6987,22.7493,243200.0
2014-01-08 14:30:00,26.95,26.97,26.93,26.95,123200.0,22.7493,22.7662,22.7324,22.7493,123200.0
2014-01-08 15:00:00,26.95,26.96,26.89,26.9,197200.0,22.7493,22.7577,22.6987,22.7071,197200.0
2014-01-08 15:30:00,26.9,27.01,26.9,27.01,254800.0,22.7071,22.7999,22.7071,22.7999,254800.0
2014-01-09 09:30:00,27.11,27.13,27.03,27.08,301600.0,22.8844,22.9012,22.8168,22.859,301600.0
2014-01-09 10:00:00,27.08,27.09,26.95,26.99,152400.0,22.859,22.8675,22.7493,22.7831,152400.0
2014-01-09 10:30:00,26.99,27.0,26.86,26.89,205200.0,22.7831,22.7915,22.6733,22.6987,205200.0
2014-01-09 11:00:00,26.88,26.89,26.83,26.87,198800.0,22.6902,22.6987,22.648,22.6818,198800.0
2014-01-09 11:30:00,26.86,26.9,26.85,26.9,86400.0,22.6733,22.7071,22.6649,22.7071,86400.0
2014-01-09 12:00:00,26.9,26.95,26.88,26.94,140800.0,22.7071,22.7493,22.6902,22.7409,140800.0
2014-01-09 12:30:00,26.94,27.01,26.94,26.99,132400.0,22.7409,22.7999,22.7409,22.7831,132400.0
2014-01-09 13:00:00,27.0,27.01,26.97,27.01,112000.0,22.7915,22.7999,22.7662,22.7999,112000.0
2014-01-09 13:30:00,27.0,27.01,26.95,26.95,110400.0,22.7915,22.7999,22.7493,22.7493,110400.0
2014-01-09 14:00:00,26.94,26.95,26.86,26.88,212400.0,22.7409,22.7493,22.6733,22.6902,212400.0
2014-01-09 14:30:00,26.88,26.96,26.85,26.93,165200.0,22.6902,22.7577,22.6649,22.7324,165200.0
2014-01-09 15:00:00,26.93,26.97,26.91,26.97,127200.0,22.7324,22.7662,22.7155,22.7662,127200.0
2014-01-09 15:30:00,26.96,27.0,26.93,26.99,244400.0,22.7577,22.7915,22.7324,22.7831,244400.0
2014-01-10 09:30:00,27.0,27.11,26.95,26.97,416800.0,22.7915,22.8844,22.7493,22.7662,416800.0
2014-01-10 10:00:00,26.96,27.01,26.86,27.0,231200.0,22.7577,22.7999,22.6733,22.7915,231200.0
2014-01-10 10:30:00,27.0,27.03,26.94,27.02,124800.0,22.7915,22.8168,22.7409,22.8084,124800.0
2014-01-10 11:00:00,27.02,27.03,26.95,26.97,91600.0,22.8084,22.8168,22.7493,22.7662,91600.0
2014-01-10 11:30:00,26.96,26.96,26.89,26.94,752800.0,22.7577,22.7577,22.6987,22.7409,752800.0
2014-01-10 12:00:00,26.94,27.0,26.9,26.99,195200.0,22.7409,22.7915,22.7071,22.7831,195200.0
2014-01-10 12:30:00,26.99,27.03,26.98,26.98,96400.0,22.7831,22.8168,22.7746,22.7746,96400.0
2014-01-10 13:00:00,26.98,27.02,26.97,27.01,108800.0,22.7746,22.8084,22.7662,22.7999,108800.0
2014-01-10 13:30:00,27.01,27.03,26.99,26.99,102800.0,22.7999,22.8168,22.7831,22.7831,102800.0
2014-01-10 14:00:00,27.0,27.02,26.99,26.99,72000.0,22.7915,22.8084,22.7831,22.7831,72000.0
2014-01-10 14:30:00,27.0,27.01,26.99,27.0,118800.0,22.7915,22.7999,22.7831,22.7915,118800.0
2014-01-10 15:00:00,26.99,27.06,26.99,27.06,294000.0,22.7831,22.8422,22.7831,22.8422,294000.0
2014-01-10 15:30:00,27.06,27.09,27.06,27.08,312000.0,22.8422,22.8675,22.8422,22.859,312000.0
2014-01-13 09:30:00,27.05,27.06,26.94,26.94,281600.0,22.8337,22.8422,22.7409,22.7409,281600.0
2014-01-13 10:00:00,26.97,27.03,26.97,27.02,303200.0,22.7662,22.8168,22.7662,22.8084,303200.0
2014-01-13 10:30:00,27.03,27.04,27.01,27.02,122400.0,22.8168,22.8253,22.7999,22.8084,122400.0
2014-01-13 11:00:00,27.0,27.01,26.97,26.99,90800.0,22.7915,22.7999,22.7662,22.7831,90800.0
2014-01-13 11:30:00,26.99,27.02,26.98,27.0,55200.0,22.7831,22.8084,22.7746,22.7915,55200.0
2014-01-13 12:00:00,27.01,27.01,26.93,26.94,104800.0,22.7999,22.7999,22.7324,22.7409,104800.0
2014-01-13 12:30:00,26.92,26.93,26.89,26.9,80000.0,22.724,22.7324,22.6987,22.7071,80000.0
2014-01-13 13:00:00,26.89,26.89,26.84,26.88,58400.0,22.6987,22.6987,22.6564,22.6902,58400.0
2014-01-13 13:30:00,26.88,26.88,26.82,26.84,126400.0,22.6902,22.6902,22.6396,22.6564,126400.0
2014-01-13 14:00:00,26.85,26.85,26.75,26.77,160000.0,22.6649,22.6649,22.5805,22.5974,160000.0
2014-01-13 14:30:00,26.77,26.78,26.69,26.73,202800.0,22.5974,22.6058,22.5298,22.5636,202800.0
2014-01-13 15:00:00,26.71,26.71,26.64,26.66,209200.0,22.5467,22.5467,22.4876,22.5045,209200.0
2014-01-13 15:30:00,26.65,26.72,26.59,26.72,761600.0,22.4961,22.5552,22.4454,22.5552,761600.0
2014-01-14 09:30:00,26.78,26.88,26.75,26.83,473200.0,22.6058,22.6902,22.5805,22.648,473200.0
2014-01-14 10:00:00,26.83,26.91,26.83,26.9,169200.0,22.648,22.7155,22.648,22.7071,169200.0
2014-01-14 10:30:00,26.9,26.97,26.89,26.95,154400.0,22.7071,22.7662,22.6987,22.7493,154400.0
2014-01-14 11:00:00,26.97,27.0,26.95,26.97,241200.0,22.7662,22.7915,22.7493,22.7662,241200.0
2014-01-14 11:30:00,26.98,27.01,26.94,26.97,191200.0,22.7746,22.7999,22.7409,22.7662,191200.0
2014-01-14 12:00:00,26.98,27.01,26.97,27.0,62000.0,22.7746,22.7999,22.7662,22.7915,62000.0
2014-01-14 12:30:00,27.0,27.03,26.98,26.98,154000.0,22.7915,22.8168,22.7746,22.7746,154000.0
2014-01-14 13:00:00,26.99,27.0,26.97,26.98,92000.0,22.7831,22.7915,22.7662,22.7746,92000.0
2014-01-14 13:30:00,26.98,27.01,26.96,26.98,44800.0,22.7746,22.7999,22.7577,22.7746,44800.0
2014-01-14 14:00:00,26.98,27.0,26.93,27.0,121200.0,22.7746,22.7915,22.7324,22.7915,121200.0
2014-01-14 14:30:00,27.0,27.02,26.99,26.99,123600.0,22.7915,22.8084,22.7831,22.7831,123600.0
2014-01-14 15:00:00,26.99,27.05,26.99,27.04,96800.0,22.7831,22.8337,22.7831,22.8253,96800.0
2014-01-14 15:30:00,27.04,27.05,27.0,27.03,121200.0,22.8253,22.8337,22.7915,22.8168,121200.0
2014-01-15 09:30:00,27.12,27.2,27.08,27.18,412800.0,22.8928,22.9603,22.859,22.9435,412800.0
2014-01-15 10:00:00,27.2,27.23,27.18,27.21,309600.0,22.9603,22.9857,22.9435,22.9688,309600.0
2014-01-15 10:30:00,27.22,27.23,27.16,27.18,263200.0,22.9772,22.9857,22.9266,22.9435,263200.0
2014-01-15 11:00:00,27.18,27.25,27.18,27.21,182400.0,22.9435,23.0025,22.9435,22.9688,182400.0
2014-01-15 11:30:00,27.21,27.25,27.21,27.23,95600.0,22.9688,23.0025,22.9688,22.9857,95600.0
2014-01-15 12:00:00,27.24,27.25,27.22,27.23,112000.0,22.9941,23.0025,22.9772,22.9857,112000.0
2014-01-15 12:30:00,27.23,27.23,27.19,27.21,165600.0,22.9857,22.9857,22.9519,22.9688,165600.0
2014-01-15 13:00:00,27.22,27.22,27.19,27.2,252400.0,22.9772,22.9772,22.9519,22.9603,252400.0
2014-01-15 13:30:00,27.2,27.22,27.18,27.22,106400.0,22.9603,22.9772,22.9435,22.9772,106400.0
2014-01-15 14:00:00,27.21,27.25,27.19,27.24,105200.0,22.9688,23.0025,22.9519,22.9941,105200.0
2014-01-15 14:30:00,27.24,27.26,27.23,27.26,101200.0,22.9941,23.011,22.9857,23.011,101200.0
2014-01-15 15:00:00,27.26,27.27,27.22,27.24,79600.0,23.011,23.0194,22.9772,22.9941,79600.0
2014-01-15 15:30:00,27.25,27.26,27.22,27.25,218800.0,23.0025,23.011,22.9772,23.0025,218800.0
2014-01-16 09:30:00,27.22,27.25,27.17,27.23,126800.0,22.9772,23.0025,22.935,22.9857,126800.0
2014-01-16 10:00:00,27.22,27.25,27.19,27.23,80400.0,22.9772,23.0025,22.9519,22.9857,80400.0
2014-01-16 10:30:00,27.23,27.23,27.14,27.16,84800.0,22.9857,22.9857,22.9097,22.9266,84800.0
2014-01-16 11:00:00,27.15,27.16,27.13,27.15,130400.0,22.9181,22.9266,22.9012,22.9181,130400.0
2014-01-16 11:30:00,27.15,27.21,27.15,27.2,63600.0,22.9181,22.9688,22.9181,22.9603,63600.0
2014-01-16 12:00:00,27.2,27.21,27.18,27.2,43200.0,22.9603,22.9688,22.9435,22.9603,43200.0
2014-01-16 12:30:00,27.2,27.21,27.18,27.2,74400.0,22.9603,22.9688,22.9435,22.9603,74400.0
2014-01-16 13:00:00,27.19,27.2,27.17,27.19,65200.0,22.9519,22.9603,22.935,22.9519,65200.0
2014-01-16 13:30:00,27.18,27.2,27.17,27.18,120800.0,22.9435,22.9603,22.935,22.9435,120800.0
2014-01-16 14:00:00,27.18,27.2,27.17,27.18,88800.0,22.9435,22.9603,22.935,22.9435,88800.0
2014-01-16 14:30:00,27.18,27.22,27.17,27.21,143200.0,22.9435,22.9772,22.935,22.9688,143200.0
2014-01-16 15:00:00,27.21,27.22,27.2,27.22,98000.0,22.9688,22.9772,22.9603,22.9772,98000.0
2014-01-16 15:30:00,27.22,27.23,27.2,27.23,220000.0,22.9772,22.9857,22.9603,22.9857,220000.0
2014-01-17 09:30:00,27.22,27.22,27.13,27.16,148800.0,22.9772,22.9772,22.9012,22.9266,148800.0
2014-01-17 10:00:00,27.16,27.19,27.14,27.16,82400.0,22.9266,22.9519,22.9097,22.9266,82400.0
2014-01-17 10:30:00,27.16,27.18,27.15,27.18,76800.0,22.9266,22.9435,22.9181,22.9435,76800.0
2014-01-17 11:00:00,27.18,27.2,27.17,27.19,141200.0,22.9435,22.9603,22.935,22.9519,141200.0
2014-01-17 11:30:00,27.18,27.19,27.16,27.16,81600.0,22.9435,22.9519,22.9266,22.9266,81600.0
2014-01-17 12:00:00,27.16,27.18,27.16,27.17,62800.0,22.9266,22.9435,22.9266,22.935,62800.0
2014-01-17 12:30:00,27.17,27.18,27.15,27.15,162000.0,22.935,22.9435,22.9181,22.9181,162000.0
2014-01-17 13:00:00,27.15,27.17,27.09,27.1,215600.0,22.9181,22.935,22.8675,22.8759,215600.0
2014-01-17 13:30:00,27.1,27.11,27.08,27.11,216400.0,22.8759,22.8844,22.859,22.8844,216400.0
2014-01-17 14:00:00,27.11,27.12,27.1,27.11,210400.0,22.8844,22.8928,22.8759,22.8844,210400.0
2014-01-17 14:30:00,27.11,27.13,27.09,27.09,294400.0,22.8844,22.9012,22.8675,22.8675,294400.0
2014-01-17 15:00:00,27.1,27.11,27.04,27.06,430000.0,22.8759,22.8844,22.8253,22.8422,430000.0
2014-01-17 15:30:00,27.06,27.09,27.03,27.09,275600.0,22.8422,22.8675,22.8168,22.8675,275600.0
2014-01-21 09:30:00,27.25,27.29,27.25,27.28,186000.0,23.0025,23.0363,23.0025,23.0279,186000.0
2014-01-21 10:00:00,27.28,27.3,27.18,27.21,379200.0,23.0279,23.0447,22.9435,22.9688,379200.0
2014-01-21 10:30:00,27.2,27.22,27.17,27.19,186000.0,22.9603,22.9772,22.935,22.9519,186000.0
2014-01-21 11:00:00,27.2,27.21,27.09,27.13,246000.0,22.9603,22.9688,22.8675,22.9012,246000.0
2014-01-21 11:30:00,27.13,27.16,27.11,27.14,139600.0,22.9012,22.9266,22.8844,22.9097,139600.0
2014-01-21 12:00:00,27.14,27.2,27.1,27.19,206800.0,22.9097,22.9603,22.8759,22.9519,206800.0
2014-01-21 12:30:00,27.19,27.21,27.19,27.2,95600.0,22.9519,22.9688,22.9519,22.9603,95600.0
2014-01-21 13:00:00,27.21,27.24,27.2,27.22,47200.0,22.9688,22.9941,22.9603,22.9772,47200.0
2014-01-21 13:30:00,27.22,27.26,27.22,27.23,73200.0,22.9772,23.011,22.9772,22.9857,73200.0
2014-01-21 14:00:00,27.24,27.25,27.23,27.24,68400.0,22.9941,23.0025,22.9857,22.9941,68400.0
2014-01-21 14:30:00,27.24,27.25,27.21,27.22,65600.0,22.9941,23.0025,22.9688,22.9772,65600.0
2014-01-21 15:00:00,27.22,27.23,27.2,27.21,93200.0,22.9772,22.9857,22.9603,22.9688,93200.0
2014-01-21 15:30:00,27.21,27.24,27.2,27.24,116800.0,22.9688,22.9941,22.9603,22.9941,116800.0
2014-01-22 09:30:00,27.27,27.3,27.24,27.27,402400.0,23.0194,23.0447,22.9941,23.0194,402400.0
2014-01-22 10:00:00,27.27,27.3,27.23,27.29,220400.0,23.0194,23.0447,22.9857,23.0363,220400.0
2014-01-22 10:30:00,27.29,27.29,27.25,27.26,173600.0,23.0363,23.0363,23.0025,23.011,173600.0
2014-01-22 11:00:00,27.26,27.31,27.25,27.31,88400.0,23.011,23.0532,23.0025,23.0532,88400.0
2014-01-22 11:30:00,27.31,27.34,27.29,27.32,139600.0,23.0532,23.0785,23.0363,23.0616,139600.0
2014-01-22 12:00:00,27.33,27.38,27.32,27.37,133600.0,23.0701,23.1123,23.0616,23.1038,133600.0
2014-01-22 12:30:00,27.38,27.39,27.36,27.38,188000.0,23.1123,23.1207,23.0954,23.1123,188000.0
2014-01-22 13:00:00,27.39,27.4,27.37,27.4,110400.0,23.1207,23.1292,23.1038,23.1292,110400.0
2014-01-22 13:30:00,27.39,27.4,27.36,27.36,100400.0,23.1207,23.1292,23.0954,23.0954,100400.0
2014-01-22 14:00:00,27.37,27.39,27.37,27.38,133600.0,23.1038,23.1207,23.1038,23.1123,133600.0
2014-01-22 14:30:00,27.38,27.4,27.37,27.4,146400.0,23.1123,23.1292,23.1038,23.1292,146400.0
2014-01-22 15:00:00,27.4,27.43,27.4,27.41,144400.0,23.1292,23.1545,23.1292,23.1376,144400.0
2014-01-22 15:30:00,27.41,27.42,27.38,27.39,251200.0,23.1376,23.146,23.1123,23.1207,251200.0
2014-01-23 09:30:00,27.29,27.32,27.18,27.19,367600.0,23.0363,23.0616,22.9435,22.9519,367600.0
2014-01-23 10:00:00,27.18,27.2,27.11,27.13,158800.0,22.9435,22.9603,22.8844,22.9012,158800.0
2014-01-23 10:30:00,27.13,27.15,27.1,27.11,92000.0,22.9012,22.9181,22.8759,22.8844,92000.0
2014-01-23 11:00:00,27.1,27.13,27.07,27.12,211600.0,22.8759,22.9012,22.8506,22.8928,211600.0
2014-01-23 11:30:00,27.11,27.13,27.1,27.12,175200.0,22.8844,22.9012,22.8759,22.8928,175200.0
2014-01-23 12:00:00,27.12,27.13,27.08,27.09,148400.0,22.8928,22.9012,22.859,22.8675,148400.0
2014-01-23 12:30:00,27.09,27.12,27.08,27.1,249200.0,22.8675,22.8928,22.859,22.8759,249200.0
2014-01-23 13:00:00,27.1,27.11,27.08,27.09,47200.0,22.8759,22.8844,22.859,22.8675,47200.0
2014-01-23 13:30:00,27.08,27.09,27.03,27.03,110800.0,22.859,22.8675,22.8168,22.8168,110800.0
2014-01-23 14:00:00,27.04,27.1,27.03,27.08,326800.0,22.8253,22.8759,22.8168,22.859,326800.0
2014-01-23 14:30:00,27.08,27.14,27.07,27.13,153600.0,22.859,22.9097,22.8506,22.9012,153600.0
2014-01-23 15:00:00,27.12,27.13,27.1,27.12,131200.0,22.8928,22.9012,22.8759,22.8928,131200.0
2014-01-23 15:30:00,27.11,27.22,27.11,27.21,1193200.0,22.8844,22.9772,22.8844,22.9688,1193200.0
2014-01-24 09:30:00,27.05,27.06,26.88,26.9,342400.0,22.8337,22.8422,22.6902,22.7071,342400.0
2014-01-24 10:00:00,26.88,26.91,26.82,26.85,216800.0,22.6902,22.7155,22.6396,22.6649,216800.0
2014-01-24 10:30:00,26.84,26.84,26.73,26.74,334800.0,22.6564,22.6564,22.5636,22.572,334800.0
2014-01-24 11:00:00,26.74,26.76,26.59,26.59,319600.0,22.572,22.5889,22.4454,22.4454,319600.0
2014-01-24 11:30:00,26.59,26.67,26.57,26.67,163600.0,22.4454,22.5129,22.4285,22.5129,163600.0
2014-01-24 12:00:00,26.68,26.69,26.6,26.61,153600.0,22.5214,22.5298,22.4539,22.4623,153600.0
2014-01-24 12:30:00,26.6,26.61,26.57,26.6,106800.0,22.4539,22.4623,22.4285,22.4539,106800.0
2014-01-24 13:00:00,26.59,26.61,26.55,26.55,157200.0,22.4454,22.4623,22.4116,22.4116,157200.0
2014-01-24 13:30:00,26.56,26.6,26.54,26.58,55200.0,22.4201,22.4539,22.4032,22.437,55200.0
2014-01-24 14:00:00,26.57,26.57,26.52,26.53,194400.0,22.4285,22.4285,22.3863,22.3948,194400.0
2014-01-24 14:30:00,26.52,26.56,26.51,26.53,180400.0,22.3863,22.4201,22.3779,22.3948,180400.0
2014-01-24 15:00:00,26.53,26.55,26.51,26.54,242800.0,22.3948,22.4116,22.3779,22.4032,242800.0
2014-01-24 15:30:00,26.54,26.59,26.53,26.58,378000.0,22.4032,22.4454,22.3948,22.437,378000.0
2014-01-27 09:30:00,26.6,26.67,26.51,26.59,887200.0,22.4539,22.5129,22.3779,22.4454,887200.0
2014-01-27 10:00:00,26.55,26.59,26.34,26.35,444800.0,22.4116,22.4454,22.2344,22.2428,444800.0
2014-01-27 10:30:00,26.35,26.42,26.3,26.37,1798000.0,22.2428,22.3019,22.2006,22.2597,1798000.0
2014-01-27 11:00:00,26.37,26.39,26.3,26.35,523600.0,22.2597,22.2766,22.2006,22.2428,523600.0
2014-01-27 11:30:00,26.34,26.35,26.21,26.23,427600.0,22.2344,22.2428,22.1246,22.1415,427600.0
2014-01-27 12:00:00,26.23,26.23,26.11,26.15,605200.0,22.1415,22.1415,22.0402,22.074,605200.0
2014-01-27 12:30:00,26.15,26.22,26.11,26.18,411200.0,22.074,22.1331,22.0402,22.0993,411200.0
2014-01-27 13:00:00,26.18,26.29,26.17,26.24,318000.0,22.0993,22.1922,22.0909,22.15,318000.0
2014-01-27 13:30:00,26.25,26.36,26.22,26.32,160000.0,22.1584,22.2513,22.1331,22.2175,160000.0
2014-01-27 14:00:00,26.32,26.4,26.32,26.39,523600.0,22.2175,22.285,22.2175,22.2766,523600.0
2014-01-27 14:30:00,26.39,26.47,26.38,26.47,362800.0,22.2766,22.3441,22.2681,22.3441,362800.0
2014-01-27 15:00:00,26.47,26.47,26.36,26.36,436000.0,22.3441,22.3441,22.2513,22.2513,436000.0
2014-01-27 15:30:00,26.36,26.38,26.22,26.22,668400.0,22.2513,22.2681,22.1331,22.1331,668400.0
2014-01-28 09:30:00,26.29,26.36,26.24,26.35,318800.0,22.1922,22.2513,22.15,22.2428,318800.0
2014-01-28 10:00:00,26.36,26.43,26.34,26.38,330800.0,22.2513,22.3104,22.2344,22.2681,330800.0
2014-01-28 10:30:00,26.38,26.43,26.37,26.42,156400.0,22.2681,22.3104,22.2597,22.3019,156400.0
2014-01-28 11:00:00,26.41,26.46,26.34,26.35,287200.0,22.2935,22.3357,22.2344,22.2428,287200.0
2014-01-28 11:30:00,26.35,26.37,26.26,26.31,241600.0,22.2428,22.2597,22.1669,22.2091,241600.0
2014-01-28 12:00:00,26.32,26.36,26.3,26.33,208800.0,22.2175,22.2513,22.2006,22.2259,208800.0
2014-01-28 12:30:00,26.34,26.37,26.32,26.37,226000.0,22.2344,22.2597,22.2175,22.2597,226000.0
2014-01-28 13:00:00,26.37,26.4,26.33,26.39,89600.0,22.2597,22.285,22.2259,22.2766,89600.0
2014-01-28 13:30:00,26.39,26.39,26.35,26.38,117200.0,22.2766,22.2766,22.2428,22.2681,117200.0
2014-01-28 14:00:00,26.36,26.4,26.36,26.39,440000.0,22.2513,22.285,22.2513,22.2766,440000.0
2014-01-28 14:30:00,26.39,26.45,26.39,26.42,96000.0,22.2766,22.3272,22.2766,22.3019,96000.0
2014-01-28 15:00:00,26.42,26.43,26.41,26.43,77200.0,22.3019,22.3104,22.2935,22.3104,77200.0
2014-01-28 15:30:00,26.42,26.45,26.39,26.45,170800.0,22.3019,22.3272,22.2766,22.3272,170800.0
2014-01-29 09:30:00,26.1,26.35,26.08,26.3,454400.0,22.0318,22.2428,22.0149,22.2006,454400.0
2014-01-29 10:00:00,26.31,26.37,26.25,26.25,256800.0,22.2091,22.2597,22.1584,22.1584,256800.0
2014-01-29 10:30:00,26.27,26.38,26.27,26.3,126000.0,22.1753,22.2681,22.1753,22.2006,126000.0
2014-01-29 11:00:00,26.33,26.36,26.29,26.36,864800.0,22.2259,22.2513,22.1922,22.2513,864800.0
2014-01-29 11:30:00,26.36,26.37,26.3,26.33,70000.0,22.2513,22.2597,22.2006,22.2259,70000.0
2014-01-29 12:00:00,26.34,26.34,26.23,26.23,115200.0,22.2344,22.2344,22.1415,22.1415,115200.0
2014-01-29 12:30:00,26.23,26.24,26.14,26.2,141600.0,22.1415,22.15,22.0656,22.1162,141600.0
2014-01-29 13:00:00,26.19,26.19,26.12,26.14,125200.0,22.1078,22.1078,22.0487,22.0656,125200.0
2014-01-29 13:30:00,26.14,26.16,26.1,26.13,165200.0,22.0656,22.0824,22.0318,22.0571,165200.0
2014-01-29 14:00:00,26.16,26.2,26.03,26.16,457600.0,22.0824,22.1162,21.9727,22.0824,457600.0
2014-01-29 14:30:00,26.16,26.24,26.1,26.1,216400.0,22.0824,22.15,22.0318,22.0318,216400.0
2014-01-29 15:00:00,26.09,26.1,26.02,26.05,287200.0,22.0233,22.0318,21.9643,21.9896,287200.0
2014-01-29 15:30:00,26.05,26.13,26.04,26.09,714000.0,21.9896,22.0571,21.9811,22.0233,714000.0
2014-01-30 09:30:00,26.28,26.32,26.19,26.24,340800.0,22.1837,22.2175,22.1078,22.15,340800.0
2014-01-30 10:00:00,26.22,26.33,26.2,26.3,494400.0,22.1331,22.2259,22.1162,22.2006,494400.0
2014-01-30 10:30:00,26.31,26.34,26.28,26.32,350400.0,22.2091,22.2344,22.1837,22.2175,350400.0
2014-01-30 11:00:00,26.32,26.43,26.32,26.41,223200.0,22.2175,22.3104,22.2175,22.2935,223200.0
2014-01-30 11:30:00,26.41,26.54,26.41,26.53,152800.0,22.2935,22.4032,22.2935,22.3948,152800.0
2014-01-30 12:00:00,26.54,26.54,26.5,26.51,137200.0,22.4032,22.4032,22.3694,22.3779,137200.0
2014-01-30 12:30:00,26.51,26.57,26.51,26.55,181600.0,22.3779,22.4285,22.3779,22.4116,181600.0
2014-01-30 13:00:00,26.55,26.55,26.5,26.52,235200.0,22.4116,22.4116,22.3694,22.3863,235200.0
2014-01-30 13:30:00,26.52,26.54,26.49,26.51,466400.0,22.3863,22.4032,22.361,22.3779,466400.0
2014-01-30 14:00:00,26.51,26.52,26.43,26.49,318400.0,22.3779,22.3863,22.3104,22.361,318400.0
2014-01-30 14:30:00,26.49,26.51,26.47,26.48,79600.0,22.361,22.3779,22.3441,22.3526,79600.0
2014-01-30 15:00:00,26.49,26.52,26.48,26.5,90400.0,22.361,22.3863,22.3526,22.3694,90400.0
2014-01-30 15:30:00,26.51,26.52,26.42,26.42,228000.0,22.3779,22.3863,22.3019,22.3019,228000.0
2014-01-31 09:30:00,26.08,26.25,25.98,26.17,743200.0,22.0149,22.1584,21.9305,22.0909,743200.0
2014-01-31 10:00:00,26.19,26.25,26.15,26.16,317200.0,22.1078,22.1584,22.074,22.0824,317200.0
2014-01-31 10:30:00,26.16,26.3,26.16,26.25,138000.0,22.0824,22.2006,22.0824,22.1584,138000.0
2014-01-31 11:00:00,26.24,26.35,26.24,26.33,149600.0,22.15,22.2428,22.15,22.2259,149600.0
2014-01-31 11:30:00,26.33,26.34,26.25,26.31,239200.0,22.2259,22.2344,22.1584,22.2091,239200.0
2014-01-31 12:00:00,26.3,26.36,26.3,26.31,189200.0,22.2006,22.2513,22.2006,22.2091,189200.0
2014-01-31 12:30:00,26.31,26.34,26.28,26.3,90800.0,22.2091,22.2344,22.1837,22.2006,90800.0
2014-01-31 13:00:00,26.29,26.31,26.25,26.27,53600.0,22.1922,22.2091,22.1584,22.1753,53600.0
2014-01-31 13:30:00,26.27,26.36,26.27,26.36,127600.0,22.1753,22.2513,22.1753,22.2513,127600.0
2014-01-31 14:00:00,26.36,26.39,26.32,26.35,198000.0,22.2513,22.2766,22.2175,22.2428,198000.0
2014-01-31 14:30:00,26.35,26.43,26.33,26.39,94800.0,22.2428,22.3104,22.2259,22.2766,94800.0
2014-01-31 15:00:00,26.39,26.39,26.31,26.33,153200.0,22.2766,22.2766,22.2091,22.2259,153200.0
2014-01-31 15:30:00,26.32,26.35,26.23,26.26,2104000.0,22.2175,22.2428,22.1415,22.1669,2104000.0
2014-02-03 09:30:00,26.19,26.24,26.0,26.13,513600.0,22.1078,22.15,21.9474,22.0571,513600.0
2014-02-03 10:00:00,26.13,26.13,25.86,25.95,493600.0,22.0571,22.0571,21.8292,21.9052,493600.0
2014-02-03 10:30:00,25.93,25.98,25.9,25.91,240800.0,21.8883,21.9305,21.863,21.8714,240800.0
2014-02-03 11:00:00,25.89,25.9,25.74,25.75,284000.0,21.8545,21.863,21.7279,21.7363,284000.0
2014-02-03 11:30:00,25.74,25.78,25.64,25.64,391600.0,21.7279,21.7617,21.6435,21.6435,391600.0
2014-02-03 12:00:00,25.63,25.65,25.56,25.62,318800.0,21.635,21.6519,21.576,21.6266,318800.0
2014-02-03 12:30:00,25.62,25.67,25.59,25.59,156400.0,21.6266,21.6688,21.6013,21.6013,156400.0
2014-02-03 13:00:00,25.58,25.59,25.36,25.39,875600.0,21.5928,21.6013,21.4071,21.4325,875600.0
2014-02-03 13:30:00,25.4,25.5,25.37,25.46,431600.0,21.4409,21.5253,21.4156,21.4915,431600.0
2014-02-03 14:00:00,25.45,25.58,25.44,25.54,248400.0,21.4831,21.5928,21.4747,21.5591,248400.0
2014-02-03 14:30:00,25.53,25.53,25.41,25.41,230800.0,21.5506,21.5506,21.4493,21.4493,230800.0
2014-02-03 15:00:00,25.4,25.5,25.4,25.48,447600.0,21.4409,21.5253,21.4409,21.5084,447600.0
2014-02-03 15:30:00,25.49,25.5,25.41,25.46,1785200.0,21.5169,21.5253,21.4493,21.4915,1785200.0
2014-02-04 09:30:00,25.6,25.64,25.4,25.6,479200.0,21.6097,21.6435,21.4409,21.6097,479200.0
2014-02-04 10:00:00,25.63,25.66,25.5,25.53,486000.0,21.635,21.6604,21.5253,21.5506,486000.0
2014-02-04 10:30:00,25.54,25.64,25.54,25.54,347600.0,21.5591,21.6435,21.5591,21.5591,347600.0
2014-02-04 11:00:00,25.54,25.65,25.53,25.62,238800.0,21.5591,21.6519,21.5506,21.6266,238800.0
2014-02-04 11:30:00,25.63,25.73,25.62,25.73,334800.0,21.635,21.7195,21.6266,21.7195,334800.0
2014-02-04 12:00:00,25.73,25.75,25.7,25.71,1492000.0,21.7195,21.7363,21.6941,21.7026,1492000.0
2014-02-04 12:30:00,25.71,25.73,25.68,25.71,564400.0,21.7026,21.7195,21.6773,21.7026,564400.0
2014-02-04 13:00:00,25.72,25.75,25.64,25.68,668800.0,21.711,21.7363,21.6435,21.6773,668800.0
2014-02-04 13:30:00,25.69,25.72,25.59,25.6,870800.0,21.6857,21.711,21.6013,21.6097,870800.0
2014-02-04 14:00:00,25.6,25.65,25.57,25.62,250000.0,21.6097,21.6519,21.5844,21.6266,250000.0
2014-02-04 14:30:00,25.62,25.68,25.61,25.68,183200.0,21.6266,21.6773,21.6182,21.6773,183200.0
2014-02-04 15:00:00,25.68,25.68,25.59,25.59,371600.0,21.6773,21.6773,21.6013,21.6013,371600.0
2014-02-04 15:30:00,25.58,25.66,25.58,25.64,515200.0,21.5928,21.6604,21.5928,21.6435,515200.0
2014-02-05 09:30:00,25.52,25.58,25.34,25.38,378000.0,21.5422,21.5928,21.3903,21.424,378000.0
2014-02-05 10:00:00,25.38,25.54,25.18,25.28,1043600.0,21.424,21.5591,21.2552,21.3396,1043600.0
2014-02-05 10:30:00,25.29,25.36,25.24,25.3,655600.0,21.348,21.4071,21.3058,21.3565,655600.0
2014-02-05 11:00:00,25.29,25.38,25.22,25.38,368400.0,21.348,21.424,21.289,21.424,368400.0
2014-02-05 11:30:00,25.38,25.47,25.35,25.44,458000.0,21.424,21.5,21.3987,21.4747,458000.0
2014-02-05 12:00:00,25.44,25.51,25.41,25.45,131600.0,21.4747,21.5338,21.4493,21.4831,131600.0
2014-02-05 12:30:00,25.45,25.49,25.44,25.49,288400.0,21.4831,21.5169,21.4747,21.5169,288400.0
2014-02-05 13:00:00,25.49,25.57,25.49,25.52,228800.0,21.5169,21.5844,21.5169,21.5422,228800.0
2014-02-05 13:30:00,25.51,25.54,25.5,25.53,101600.0,21.5338,21.5591,21.5253,21.5506,101600.0
2014-02-05 14:00:00,25.52,25.54,25.44,25.49,906000.0,21.5422,21.5591,21.4747,21.5169,906000.0
2014-02-05 14:30:00,25.48,25.49,25.4,25.41,411600.0,21.5084,21.5169,21.4409,21.4493,411600.0
2014-02-05 15:00:00,25.42,25.48,25.39,25.47,247200.0,21.4578,21.5084,21.4325,21.5,247200.0
2014-02-05 15:30:00,25.48,25.5,25.43,25.46,344000.0,21.5084,21.5253,21.4662,21.4915,344000.0
2014-02-06 09:30:00,25.5,25.7,25.49,25.68,310400.0,21.5253,21.6941,21.5169,21.6773,310400.0
2014-02-06 10:00:00,25.68,25.72,25.64,25.67,264800.0,21.6773,21.711,21.6435,21.6688,264800.0
2014-02-06 10:30:00,25.68,25.8,25.68,25.77,492800.0,21.6773,21.7786,21.6773,21.7532,492800.0
2014-02-06 11:00:00,25.77,25.8,25.74,25.75,185200.0,21.7532,21.7786,21.7279,21.7363,185200.0
2014-02-06 11:30:00,25.75,25.79,25.72,25.74,313600.0,21.7363,21.7701,21.711,21.7279,313600.0
2014-02-06 12:00:00,25.73,25.78,25.73,25.75,238800.0,21.7195,21.7617,21.7195,21.7363,238800.0
2014-02-06 12:30:00,25.75,25.76,25.72,25.74,79200.0,21.7363,21.7448,21.711,21.7279,79200.0
2014-02-06 13:00:00,25.73,25.75,25.64,25.66,353200.0,21.7195,21.7363,21.6435,21.6604,353200.0
2014-02-06 13:30:00,25.66,25.68,25.64,25.65,90400.0,21.6604,21.6773,21.6435,21.6519,90400.0
2014-02-06 14:00:00,25.65,25.77,25.64,25.76,378800.0,21.6519,21.7532,21.6435,21.7448,378800.0
2014-02-06 14:30:00,25.76,25.77,25.71,25.75,138800.0,21.7448,21.7532,21.7026,21.7363,138800.0
2014-02-06 15:00:00,25.73,25.76,25.73,25.75,118400.0,21.7195,21.7448,21.7195,21.7363,118400.0
2014-02-06 15:30:00,25.75,25.76,25.72,25.74,214400.0,21.7363,21.7448,21.711,21.7279,214400.0
2014-02-07 09:30:00,25.85,25.99,25.78,25.93,682000.0,21.8208,21.9389,21.7617,21.8883,682000.0
2014-02-07 10:00:00,25.94,25.98,25.72,25.73,327200.0,21.8967,21.9305,21.711,21.7195,327200.0
2014-02-07 10:30:00,25.73,25.83,25.73,25.82,197600.0,21.7195,21.8039,21.7195,21.7954,197600.0
2014-02-07 11:00:00,25.81,25.88,25.8,25.81,108800.0,21.787,21.8461,21.7786,21.787,108800.0
2014-02-07 11:30:00,25.81,25.89,25.81,25.88,98400.0,21.787,21.8545,21.787,21.8461,98400.0
2014-02-07 12:00:00,25.87,25.87,25.83,25.83,143200.0,21.8376,21.8376,21.8039,21.8039,143200.0
2014-02-07 12:30:00,25.84,25.86,25.81,25.83,220000.0,21.8123,21.8292,21.787,21.8039,220000.0
2014-02-07 13:00:00,25.83,25.84,25.81,25.83,229200.0,21.8039,21.8123,21.787,21.8039,229200.0
2014-02-07 13:30:00,25.83,25.9,25.82,25.88,288400.0,21.8039,21.863,21.7954,21.8461,288400.0
2014-02-07 14:00:00,25.88,25.9,25.85,25.86,511200.0,21.8461,21.863,21.8208,21.8292,511200.0
2014-02-07 14:30:00,25.86,25.87,25.84,25.85,344400.0,21.8292,21.8376,21.8123,21.8208,344400.0
2014-02-07 15:00:00,25.86,25.88,25.85,25.86,130000.0,21.8292,21.8461,21.8208,21.8292,130000.0
2014-02-07 15:30:00,25.89,25.94,25.88,25.92,245600.0,21.8545,21.8967,21.8461,21.8798,245600.0
2014-02-10 09:30:00,25.93,25.93,25.73,25.83,2402000.0,21.8883,21.8883,21.7195,21.8039,2402000.0
2014-02-10 10:00:00,25.84,25.84,25.77,25.79,338000.0,21.8123,21.8123,21.7532,21.7701,338000.0
2014-02-10 10:30:00,25.81,25.81,25.71,25.76,272400.0,21.787,21.787,21.7026,21.7448,272400.0
2014-02-10 11:00:00,25.75,25.78,25.71,25.77,303600.0,21.7363,21.7617,21.7026,21.7532,303600.0
2014-02-10 11:30:00,25.77,25.81,25.74,25.8,217200.0,21.7532,21.787,21.7279,21.7786,217200.0
2014-02-10 12:00:00,25.79,25.81,25.78,25.78,145600.0,21.7701,21.787,21.7617,21.7617,145600.0
2014-02-10 12:30:00,25.78,25.82,25.78,25.81,264800.0,21.7617,21.7954,21.7617,21.787,264800.0
2014-02-10 13:00:00,25.8,25.84,25.79,25.83,144000.0,21.7786,21.8123,21.7701,21.8039,144000.0
2014-02-10 13:30:00,25.83,25.87,25.82,25.86,96000.0,21.8039,21.8376,21.7954,21.8292,96000.0
2014-02-10 14:00:00,25.86,25.91,25.86,25.9,86800.0,21.8292,21.8714,21.8292,21.863,86800.0
2014-02-10 14:30:00,25.9,25.93,25.89,25.89,127600.0,21.863,21.8883,21.8545,21.8545,127600.0
2014-02-10 15:00:00,25.89,25.91,25.89,25.9,151600.0,21.8545,21.8714,21.8545,21.863,151600.0
2014-02-10 15:30:00,25.9,25.94,25.89,25.93,608400.0,21.863,21.8967,21.8545,21.8883,608400.0
2014-02-11 09:30:00,25.99,26.05,25.95,25.99,614000.0,21.9389,21.9896,21.9052,21.9389,614000.0
2014-02-11 10:00:00,25.98,26.05,25.97,26.02,223200.0,21.9305,21.9896,21.9221,21.9643,223200.0
2014-02-11 10:30:00,26.01,26.03,25.92,25.96,251200.0,21.9558,21.9727,21.8798,21.9136,251200.0
2014-02-11 11:00:00,25.96,26.04,25.93,26.03,342000.0,21.9136,21.9811,21.8883,21.9727,342000.0
2014-02-11 11:30:00,26.04,26.11,26.02,26.11,400800.0,21.9811,22.0402,21.9643,22.0402,400800.0
2014-02-11 12:00:00,26.11,26.14,26.11,26.14,124800.0,22.0402,22.0656,22.0402,22.0656,124800.0
2014-02-11 12:30:00,26.14,26.17,26.14,26.16,180000.0,22.0656,22.0909,22.0656,22.0824,180000.0
2014-02-11 13:00:00,26.16,26.22,26.16,26.21,152400.0,22.0824,22.1331,22.0824,22.1246,152400.0
2014-02-11 13:30:00,26.21,26.22,26.18,26.18,251200.0,22.1246,22.1331,22.0993,22.0993,251200.0
2014-02-11 14:00:00,26.19,26.2,26.17,26.19,122000.0,22.1078,22.1162,22.0909,22.1078,122000.0
2014-02-11 14:30:00,26.18,26.21,26.17,26.21,147200.0,22.0993,22.1246,22.0909,22.1246,147200.0
2014-02-11 15:00:00,26.22,26.22,26.18,26.18,226400.0,22.1331,22.1331,22.0993,22.0993,226400.0
2014-02-11 15:30:00,26.19,26.2,26.13,26.16,423600.0,22.1078,22.1162,22.0571,22.0824,423600.0
2014-02-12 09:30:00,26.2,26.36,26.19,26.34,568400.0,22.1162,22.2513,22.1078,22.2344,568400.0
2014-02-12 10:00:00,26.34,26.36,26.25,26.29,245200.0,22.2344,22.2513,22.1584,22.1922,245200.0
2014-02-12 10:30:00,26.29,26.3,26.18,26.21,398800.0,22.1922,22.2006,22.0993,22.1246,398800.0
2014-02-12 11:00:00,26.21,26.25,26.16,26.16,135600.0,22.1246,22.1584,22.0824,22.0824,135600.0
2014-02-12 11:30:00,26.17,26.19,26.12,26.16,95600.0,22.0909,22.1078,22.0487,22.0824,95600.0
2014-02-12 12:00:00,26.16,26.24,26.16,26.22,140800.0,22.0824,22.15,22.0824,22.1331,140800.0
2014-02-12 12:30:00,26.22,26.24,26.2,26.22,630400.0,22.1331,22.15,22.1162,22.1331,630400.0
2014-02-12 13:00:00,26.23,26.27,26.21,26.25,166000.0,22.1415,22.1753,22.1246,22.1584,166000.0
2014-02-12 13:30:00,26.25,26.29,26.25,26.25,113600.0,22.1584,22.1922,22.1584,22.1584,113600.0
2014-02-12 14:00:00,26.25,26.26,26.22,26.22,147200.0,22.1584,22.1669,22.1331,22.1331,147200.0
2014-02-12 14:30:00,26.21,26.21,26.15,26.18,124000.0,22.1246,22.1246,22.074,22.0993,124000.0
2014-02-12 15:00:00,26.18,26.2,26.15,26.18,1148800.0,22.0993,22.1162,22.074,22.0993,1148800.0
2014-02-12 15:30:00,26.18,26.25,26.17,26.25,356400.0,22.0993,22.1584,22.0909,22.1584,356400.0
2014-02-13 09:30:00,26.04,26.19,26.0,26.18,503200.0,21.9811,22.1078,21.9474,22.0993,503200.0
2014-02-13 10:00:00,26.19,26.28,26.17,26.25,426400.0,22.1078,22.1837,22.0909,22.1584,426400.0
2014-02-13 10:30:00,26.24,26.32,26.22,26.3,169200.0,22.15,22.2175,22.1331,22.2006,169200.0
2014-02-13 11:00:00,26.31,26.36,26.29,26.36,125200.0,22.2091,22.2513,22.1922,22.2513,125200.0
2014-02-13 11:30:00,26.35,26.38,26.34,26.36,98400.0,22.2428,22.2681,22.2344,22.2513,98400.0
2014-02-13 12:00:00,26.36,26.38,26.34,26.38,69600.0,22.2513,22.2681,22.2344,22.2681,69600.0
2014-02-13 12:30:00,26.38,26.41,26.36,26.4,115200.0,22.2681,22.2935,22.2513,22.285,115200.0
2014-02-13 13:00:00,26.41,26.5,26.41,26.5,128000.0,22.2935,22.3694,22.2935,22.3694,128000.0
2014-02-13 13:30:00,26.5,26.56,26.48,26.55,276800.0,22.3694,22.4201,22.3526,22.4116,276800.0
2014-02-13 14:00:00,26.56,26.61,26.53,26.54,184400.0,22.4201,22.4623,22.3948,22.4032,184400.0
2014-02-13 14:30:00,26.53,26.61,26.53,26.6,313600.0,22.3948,22.4623,22.3948,22.4539,313600.0
2014-02-13 15:00:00,26.6,26.61,26.58,26.59,274000.0,22.4539,22.4623,22.437,22.4454,274000.0
2014-02-13 15:30:00,26.59,26.61,26.58,26.59,220800.0,22.4454,22.4623,22.437,22.4454,220800.0
2014-02-14 09:30:00,26.54,26.56,26.4,26.5,422000.0,22.4032,22.4201,22.285,22.3694,422000.0
2014-02-14 10:00:00,26.48,26.56,26.44,26.54,310800.0,22.3526,22.4201,22.3188,22.4032,310800.0
2014-02-14 10:30:00,26.54,26.6,26.48,26.49,259200.0,22.4032,22.4539,22.3526,22.361,259200.0
2014-02-14 11:00:00,26.48,26.55,26.47,26.53,370400.0,22.3526,22.4116,22.3441,22.3948,370400.0
2014-02-14 11:30:00,26.54,26.59,26.54,26.56,167600.0,22.4032,22.4454,22.4032,22.4201,167600.0
2014-02-14 12:00:00,26.56,26.58,26.54,26.56,134000.0,22.4201,22.437,22.4032,22.4201,134000.0
2014-02-14 12:30:00,26.56,26.59,26.55,26.59,132000.0,22.4201,22.4454,22.4116,22.4454,132000.0
2014-02-14 13:00:00,26.59,26.61,26.58,26.61,151600.0,22.4454,22.4623,22.437,22.4623,151600.0
2014-02-14 13:30:00,26.61,26.64,26.61,26.64,171600.0,22.4623,22.4876,22.4623,22.4876,171600.0
2014-02-14 14:00:00,26.63,26.65,26.62,26.64,180800.0,22.4792,22.4961,22.4707,22.4876,180800.0
2014-02-14 14:30:00,26.64,26.66,26.64,26.66,147200.0,22.4876,22.5045,22.4876,22.5045,147200.0
2014-02-14 15:00:00,26.66,26.66,26.61,26.64,331200.0,22.5045,22.5045,22.4623,22.4876,331200.0
2014-02-14 15:30:00,26.64,26.66,26.62,26.63,1302400.0,22.4876,22.5045,22.4707,22.4792,1302400.0
2014-02-18 09:30:00,26.68,26.77,26.66,26.7,387600.0,22.5214,22.5974,22.5045,22.5383,387600.0
2014-02-18 10:00:00,26.68,26.74,26.62,26.73,346800.0,22.5214,22.572,22.4707,22.5636,346800.0
2014-02-18 10:30:00,26.73,26.8,26.71,26.79,309600.0,22.5636,22.6227,22.5467,22.6142,309600.0
2014-02-18 11:00:00,26.79,26.86,26.78,26.86,176400.0,22.6142,22.6733,22.6058,22.6733,176400.0
2014-02-18 11:30:00,26.86,26.9,26.83,26.84,210400.0,22.6733,22.7071,22.648,22.6564,210400.0
2014-02-18 12:00:00,26.83,26.88,26.83,26.87,160800.0,22.648,22.6902,22.648,22.6818,160800.0
2014-02-18 12:30:00,26.88,26.88,26.83,26.83,3183200.0,22.6902,22.6902,22.648,22.648,3183200.0
2014-02-18 13:00:00,26.85,26.85,26.83,26.83,71600.0,22.6649,22.6649,22.648,22.648,71600.0
2014-02-18 13:30:00,26.83,26.83,26.78,26.8,108800.0,22.648,22.648,22.6058,22.6227,108800.0
2014-02-18 14:00:00,26.82,26.84,26.8,26.82,72400.0,22.6396,22.6564,22.6227,22.6396,72400.0
2014-02-18 14:30:00,26.83,26.88,26.83,26.85,314800.0,22.648,22.6902,22.648,22.6649,314800.0
2014-02-18 15:00:00,26.85,26.88,26.84,26.87,234800.0,22.6649,22.6902,22.6564,22.6818,234800.0
2014-02-18 15:30:00,26.88,26.9,26.86,26.86,409600.0,22.6902,22.7071,22.6733,22.6733,409600.0
2014-02-19 09:30:00,26.8,26.88,26.78,26.88,391600.0,22.6227,22.6902,22.6058,22.6902,391600.0
2014-02-19 10:00:00,26.88,26.96,26.84,26.94,411200.0,22.6902,22.7577,22.6564,22.7409,411200.0
2014-02-19 10:30:00,26.94,26.97,26.9,26.92,222800.0,22.7409,22.7662,22.7071,22.724,222800.0
2014-02-19 11:00:00,26.92,26.93,26.89,26.91,448400.0,22.724,22.7324,22.6987,22.7155,448400.0
2014-02-19 11:30:00,26.91,26.93,26.83,26.83,216000.0,22.7155,22.7324,22.648,22.648,216000.0
2014-02-19 12:00:00,26.83,26.83,26.71,26.74,408800.0,22.648,22.648,22.5467,22.572,408800.0
2014-02-19 12:30:00,26.74,26.78,26.74,26.75,264400.0,22.572,22.6058,22.572,22.5805,264400.0
2014-02-19 13:00:00,26.75,26.84,26.73,26.83,259200.0,22.5805,22.6564,22.5636,22.648,259200.0
2014-02-19 13:30:00,26.83,26.84,26.8,26.81,150800.0,22.648,22.6564,22.6227,22.6311,150800.0
2014-02-19 14:00:00,26.81,26.85,26.74,26.8,221600.0,22.6311,22.6649,22.572,22.6227,221600.0
2014-02-19 14:30:00,26.8,26.82,26.72,26.74,687600.0,22.6227,22.6396,22.5552,22.572,687600.0
2014-02-19 15:00:00,26.74,26.74,26.62,26.63,258800.0,22.572,22.572,22.4707,22.4792,258800.0
2014-02-19 15:30:00,26.63,26.64,26.58,26.6,340000.0,22.4792,22.4876,22.437,22.4539,340000.0
2014-02-20 09:30:00,26.61,26.77,26.61,26.63,402000.0,22.4623,22.5974,22.4623,22.4792,402000.0
2014-02-20 10:00:00,26.63,26.74,26.61,26.73,208800.0,22.4792,22.572,22.4623,22.5636,208800.0
2014-02-20 10:30:00,26.72,26.85,26.72,26.81,167200.0,22.5552,22.6649,22.5552,22.6311,167200.0
2014-02-20 11:00:00,26.83,26.85,26.77,26.79,108800.0,22.648,22.6649,22.5974,22.6142,108800.0
2014-02-20 11:30:00,26.79,26.83,26.77,26.78,62800.0,22.6142,22.648,22.5974,22.6058,62800.0
2014-02-20 12:00:00,26.79,26.84,26.77,26.83,62800.0,22.6142,22.6564,22.5974,22.648,62800.0
2014-02-20 12:30:00,26.85,26.85,26.81,26.84,67200.0,22.6649,22.6649,22.6311,22.6564,67200.0
2014-02-20 13:00:00,26.85,26.86,26.84,26.84,41600.0,22.6649,22.6733,22.6564,22.6564,41600.0
2014-02-20 13:30:00,26.85,26.86,26.82,26.85,78400.0,22.6649,22.6733,22.6396,22.6649,78400.0
2014-02-20 14:00:00,26.85,26.89,26.82,26.88,132000.0,22.6649,22.6987,22.6396,22.6902,132000.0
2014-02-20 14:30:00,26.88,26.91,26.86,26.9,98800.0,22.6902,22.7155,22.6733,22.7071,98800.0
2014-02-20 15:00:00,26.9,26.95,26.9,26.93,113200.0,22.7071,22.7493,22.7071,22.7324,113200.0
2014-02-20 15:30:00,26.94,26.95,26.91,26.91,219600.0,22.7409,22.7493,22.7155,22.7155,219600.0
2014-02-21 09:30:00,26.96,27.0,26.9,26.94,309200.0,22.7577,22.7915,22.7071,22.7409,309200.0
2014-02-21 10:00:00,26.96,26.96,26.89,26.91,152000.0,22.7577,22.7577,22.6987,22.7155,152000.0
2014-02-21 10:30:00,26.92,26.99,26.92,26.98,88000.0,22.724,22.7831,22.724,22.7746,88000.0
2014-02-21 11:00:00,26.98,27.01,26.98,27.0,108800.0,22.7746,22.7999,22.7746,22.7915,108800.0
2014-02-21 11:30:00,27.0,27.02,26.99,26.99,75600.0,22.7915,22.8084,22.7831,22.7831,75600.0
2014-02-21 12:00:00,26.99,27.0,26.99,27.0,112400.0,22.7831,22.7915,22.7831,22.7915,112400.0
2014-02-21 12:30:00,27.0,27.0,26.96,26.99,118400.0,22.7915,22.7915,22.7577,22.7831,118400.0
2014-02-21 13:00:00,26.99,27.02,26.98,27.0,62800.0,22.7831,22.8084,22.7746,22.7915,62800.0
2014-02-21 13:30:00,27.0,27.01,26.97,26.99,173200.0,22.7915,22.7999,22.7662,22.7831,173200.0
2014-02-21 14:00:00,26.99,27.0,26.93,26.95,163200.0,22.7831,22.7915,22.7324,22.7493,163200.0
2014-02-21 14:30:00,26.95,26.95,26.91,26.94,92400.0,22.7493,22.7493,22.7155,22.7409,92400.0
2014-02-21 15:00:00,26.94,26.97,26.93,26.97,183200.0,22.7409,22.7662,22.7324,22.7662,183200.0
2014-02-21 15:30:00,26.97,26.98,26.88,26.91,276400.0,22.7662,22.7746,22.6902,22.7155,276400.0
2014-02-24 09:30:00,26.94,27.12,26.94,27.11,401200.0,22.7409,22.8928,22.7409,22.8844,401200.0
2014-02-24 10:00:00,27.11,27.13,27.08,27.13,186400.0,22.8844,22.9012,22.859,22.9012,186400.0
2014-02-24 10:30:00,27.14,27.2,27.13,27.17,133600.0,22.9097,22.9603,22.9012,22.935,133600.0
2014-02-24 11:00:00,27.17,27.18,27.14,27.18,119200.0,22.935,22.9435,22.9097,22.9435,119200.0
2014-02-24 11:30:00,27.19,27.29,27.19,27.28,1186000.0,22.9519,23.0363,22.9519,23.0279,1186000.0
2014-02-24 12:00:00,27.28,27.3,27.28,27.28,100400.0,23.0279,23.0447,23.0279,23.0279,100400.0
2014-02-24 12:30:00,27.27,27.3,27.26,27.29,164800.0,23.0194,23.0447,23.011,23.0363,164800.0
2014-02-24 13:00:00,27.29,27.29,27.26,27.28,48000.0,23.0363,23.0363,23.011,23.0279,48000.0
2014-02-24 13:30:00,27.27,27.28,27.23,27.23,85600.0,23.0194,23.0279,22.9857,22.9857,85600.0
2014-02-24 14:00:00,27.24,27.27,27.23,27.25,190400.0,22.9941,23.0194,22.9857,23.0025,190400.0
2014-02-24 14:30:00,27.25,27.26,27.23,27.24,784400.0,23.0025,23.011,22.9857,22.9941,784400.0
2014-02-24 15:00:00,27.23,27.23,27.19,27.19,69200.0,22.9857,22.9857,22.9519,22.9519,69200.0
2014-02-24 15:30:00,27.18,27.21,27.14,27.14,140000.0,22.9435,22.9688,22.9097,22.9097,140000.0
2014-02-25 09:30:00,27.15,27.17,27.07,27.07,348800.0,22.9181,22.935,22.8506,22.8506,348800.0
2014-02-25 10:00:00,27.07,27.17,27.04,27.1,304400.0,22.8506,22.935,22.8253,22.8759,304400.0
2014-02-25 10:30:00,27.1,27.16,27.09,27.15,89200.0,22.8759,22.9266,22.8675,22.9181,89200.0
2014-02-25 11:00:00,27.15,27.24,27.11,27.24,165600.0,22.9181,22.9941,22.8844,22.9941,165600.0
2014-02-25 11:30:00,27.25,27.25,27.16,27.17,133200.0,23.0025,23.0025,22.9266,22.935,133200.0
2014-02-25 12:00:00,27.16,27.17,27.09,27.12,83600.0,22.9266,22.935,22.8675,22.8928,83600.0
2014-02-25 12:30:00,27.12,27.15,27.1,27.14,84000.0,22.8928,22.9181,22.8759,22.9097,84000.0
2014-02-25 13:00:00,27.13,27.17,27.13,27.15,58400.0,22.9012,22.935,22.9012,22.9181,58400.0
2014-02-25 13:30:00,27.16,27.18,27.13,27.14,77200.0,22.9266,22.9435,22.9012,22.9097,77200.0
2014-02-25 14:00:00,27.14,27.15,27.09,27.13,66400.0,22.9097,22.9181,22.8675,22.9012,66400.0
2014-02-25 14:30:00,27.13,27.15,27.11,27.11,94800.0,22.9012,22.9181,22.8844,22.8844,94800.0
2014-02-25 15:00:00,27.12,27.12,27.05,27.07,122400.0,22.8928,22.8928,22.8337,22.8506,122400.0
2014-02-25 15:30:00,27.07,27.11,27.06,27.11,167600.0,22.8506,22.8844,22.8422,22.8844,167600.0
2014-02-26 09:30:00,27.12,27.23,27.09,27.14,210400.0,22.8928,22.9857,22.8675,22.9097,210400.0
2014-02-26 10:00:00,27.16,27.34,27.16,27.33,253600.0,22.9266,23.0785,22.9266,23.0701,253600.0
2014-02-26 10:30:00,27.33,27.39,27.33,27.34,138400.0,23.0701,23.1207,23.0701,23.0785,138400.0
2014-02-26 11:00:00,27.36,27.42,27.35,27.4,113600.0,23.0954,23.146,23.087,23.1292,113600.0
2014-02-26 11:30:00,27.41,27.41,27.37,27.4,75200.0,23.1376,23.1376,23.1038,23.1292,75200.0
2014-02-26 12:00:00,27.39,27.44,27.39,27.43,76000.0,23.1207,23.1629,23.1207,23.1545,76000.0
2014-02-26 12:30:00,27.43,27.48,27.43,27.46,150000.0,23.1545,23.1967,23.1545,23.1798,150000.0
2014-02-26 13:00:00,27.45,27.46,27.41,27.46,79600.0,23.1714,23.1798,23.1376,23.1798,79600.0
2014-02-26 13:30:00,27.46,27.49,27.42,27.43,150800.0,23.1798,23.2051,23.146,23.1545,150800.0
2014-02-26 14:00:00,27.44,27.45,27.28,27.28,128000.0,23.1629,23.1714,23.0279,23.0279,128000.0
2014-02-26 14:30:00,27.27,27.32,27.25,27.32,86400.0,23.0194,23.0616,23.0025,23.0616,86400.0
2014-02-26 15:00:00,27.32,27.34,27.28,27.29,150000.0,23.0616,23.0785,23.0279,23.0363,150000.0
2014-02-26 15:30:00,27.29,27.36,27.25,27.34,276000.0,23.0363,23.0954,23.0025,23.0785,276000.0
2014-02-27 09:30:00,27.25,27.36,27.24,27.3,664000.0,23.0025,23.0954,22.9941,23.0447,664000.0
2014-02-27 10:00:00,27.32,27.33,27.2,27.25,147200.0,23.0616,23.0701,22.9603,23.0025,147200.0
2014-02-27 10:30:00,27.27,27.32,27.25,27.31,258400.0,23.0194,23.0616,23.0025,23.0532,258400.0
2014-02-27 11:00:00,27.31,27.39,27.3,27.38,109600.0,23.0532,23.1207,23.0447,23.1123,109600.0
2014-02-27 11:30:00,27.38,27.38,27.32,27.34,108000.0,23.1123,23.1123,23.0616,23.0785,108000.0
2014-02-27 12:00:00,27.33,27.36,27.32,27.36,277200.0,23.0701,23.0954,23.0616,23.0954,277200.0
2014-02-27 12:30:00,27.36,27.36,27.34,27.36,90800.0,23.0954,23.0954,23.0785,23.0954,90800.0
2014-02-27 13:00:00,27.36,27.38,27.35,27.38,84800.0,23.0954,23.1123,23.087,23.1123,84800.0
2014-02-27 13:30:00,27.38,27.41,27.38,27.38,201600.0,23.1123,23.1376,23.1123,23.1123,201600.0
2014-02-27 14:00:00,27.38,27.4,27.33,27.34,190000.0,23.1123,23.1292,23.0701,23.0785,190000.0
2014-02-27 14:30:00,27.34,27.37,27.33,27.37,129600.0,23.0785,23.1038,23.0701,23.1038,129600.0
2014-02-27 15:00:00,27.37,27.4,27.35,27.4,292800.0,23.1038,23.1292,23.087,23.1292,292800.0
2014-02-27 15:30:00,27.4,27.45,27.37,27.44,374800.0,23.1292,23.1714,23.1038,23.1629,374800.0
2014-02-28 09:30:00,27.41,27.5,27.41,27.5,298400.0,23.1376,23.2136,23.1376,23.2136,298400.0
2014-02-28 10:00:00,27.5,27.62,27.5,27.57,478400.0,23.2136,23.3149,23.2136,23.2727,478400.0
2014-02-28 10:30:00,27.57,27.59,27.55,27.56,238400.0,23.2727,23.2895,23.2558,23.2642,238400.0
2014-02-28 11:00:00,27.56,27.56,27.52,27.54,355600.0,23.2642,23.2642,23.2305,23.2473,355600.0
2014-02-28 11:30:00,27.54,27.59,27.54,27.57,380800.0,23.2473,23.2895,23.2473,23.2727,380800.0
2014-02-28 12:00:00,27.57,27.6,27.54,27.6,508400.0,23.2727,23.298,23.2473,23.298,508400.0
2014-02-28 12:30:00,27.6,27.6,27.57,27.58,47200.0,23.298,23.298,23.2727,23.2811,47200.0
2014-02-28 13:00:00,27.58,27.63,27.57,27.63,87200.0,23.2811,23.3233,23.2727,23.3233,87200.0
2014-02-28 13:30:00,27.63,27.64,27.59,27.59,113600.0,23.3233,23.3318,23.2895,23.2895,113600.0
2014-02-28 14:00:00,27.59,27.6,27.57,27.6,85200.0,23.2895,23.298,23.2727,23.298,85200.0
2014-02-28 14:30:00,27.59,27.6,27.46,27.48,1086000.0,23.2895,23.298,23.1798,23.1967,1086000.0
2014-02-28 15:00:00,27.47,27.48,27.3,27.43,1373600.0,23.1882,23.1967,23.0447,23.1545,1373600.0
2014-02-28 15:30:00,27.43,27.49,27.41,27.43,1564400.0,23.1545,23.2051,23.1376,23.1545,1564400.0
2014-03-03 09:30:00,27.24,27.28,27.15,27.21,639200.0,22.9941,23.0279,22.9181,22.9688,639200.0
2014-03-03 10:00:00,27.23,27.23,27.07,27.15,312400.0,22.9857,22.9857,22.8506,22.9181,312400.0
2014-03-03 10:30:00,27.13,27.16,27.09,27.15,240400.0,22.9012,22.9266,22.8675,22.9181,240400.0
2014-03-03 11:00:00,27.16,27.16,27.05,27.11,387200.0,22.9266,22.9266,22.8337,22.8844,387200.0
2014-03-03 11:30:00,27.11,27.11,27.04,27.04,272400.0,22.8844,22.8844,22.8253,22.8253,272400.0
2014-03-03 12:00:00,27.04,27.12,26.99,27.11,468400.0,22.8253,22.8928,22.7831,22.8844,468400.0
2014-03-03 12:30:00,27.11,27.18,27.11,27.18,273600.0,22.8844,22.9435,22.8844,22.9435,273600.0
2014-03-03 13:00:00,27.17,27.25,27.17,27.24,96400.0,22.935,23.0025,22.935,22.9941,96400.0
2014-03-03 13:30:00,27.23,27.31,27.21,27.3,88400.0,22.9857,23.0532,22.9688,23.0447,88400.0
2014-03-03 14:00:00,27.31,27.33,27.28,27.28,108000.0,23.0532,23.0701,23.0279,23.0279,108000.0
2014-03-03 14:30:00,27.27,27.35,27.23,27.31,234400.0,23.0194,23.087,22.9857,23.0532,234400.0
2014-03-03 15:00:00,27.31,27.31,27.23,27.25,148400.0,23.0532,23.0532,22.9857,23.0025,148400.0
2014-03-03 15:30:00,27.25,27.29,27.24,27.29,243600.0,23.0025,23.0363,22.9941,23.0363,243600.0
2014-03-04 09:30:00,27.57,27.92,27.57,27.92,351200.0,23.2727,23.5681,23.2727,23.5681,351200.0
2014-03-04 10:00:00,27.94,28.0,27.86,28.0,1036800.0,23.585,23.6356,23.5175,23.6356,1036800.0
2014-03-04 10:30:00,28.01,28.04,27.97,28.03,406400.0,23.6441,23.6694,23.6103,23.661,406400.0
2014-03-04 11:00:00,28.03,28.03,28.0,28.02,283200.0,23.661,23.661,23.6356,23.6525,283200.0
2014-03-04 11:30:00,28.02,28.05,27.99,28.04,239600.0,23.6525,23.6778,23.6272,23.6694,239600.0
2014-03-04 12:00:00,28.04,28.1,28.02,28.09,377200.0,23.6694,23.7201,23.6525,23.7116,377200.0
2014-03-04 12:30:00,28.09,28.1,28.04,28.09,210000.0,23.7116,23.7201,23.6694,23.7116,210000.0
2014-03-04 13:00:00,28.08,28.11,28.05,28.06,95600.0,23.7032,23.7285,23.6778,23.6863,95600.0
2014-03-04 13:30:00,28.08,28.08,27.98,28.0,129200.0,23.7032,23.7032,23.6188,23.6356,129200.0
2014-03-04 14:00:00,28.0,28.02,27.95,27.97,122800.0,23.6356,23.6525,23.5934,23.6103,122800.0
2014-03-04 14:30:00,27.98,28.04,27.91,28.04,137600.0,23.6188,23.6694,23.5597,23.6694,137600.0
2014-03-04 15:00:00,28.03,28.09,28.0,28.07,210000.0,23.661,23.7116,23.6356,23.6947,210000.0
2014-03-04 15:30:00,28.06,28.1,27.97,27.98,1022800.0,23.6863,23.7201,23.6103,23.6188,1022800.0
2014-03-05 09:30:00,27.96,27.96,27.85,27.88,1148400.0,23.6019,23.6019,23.509,23.5343,1148400.0
2014-03-05 10:00:00,27.9,27.96,27.88,27.93,423200.0,23.5512,23.6019,23.5343,23.5765,423200.0
2014-03-05 10:30:00,27.95,27.96,27.89,27.91,255200.0,23.5934,23.6019,23.5428,23.5597,255200.0
2014-03-05 11:00:00,27.92,27.94,27.88,27.88,105600.0,23.5681,23.585,23.5343,23.5343,105600.0
2014-03-05 11:30:00,27.9,27.92,27.87,27.91,58400.0,23.5512,23.5681,23.5259,23.5597,58400.0
2014-03-05 12:00:00,27.91,27.93,27.9,27.92,87200.0,23.5597,23.5765,23.5512,23.5681,87200.0
2014-03-05 12:30:00,27.91,27.95,27.91,27.93,121600.0,23.5597,23.5934,23.5597,23.5765,121600.0
2014-03-05 13:00:00,27.93,27.97,27.92,27.93,80000.0,23.5765,23.6103,23.5681,23.5765,80000.0
2014-03-05 13:30:00,27.92,27.93,27.88,27.88,128000.0,23.5681,23.5765,23.5343,23.5343,128000.0
2014-03-05 14:00:00,27.9,27.92,27.88,27.89,37600.0,23.5512,23.5681,23.5343,23.5428,37600.0
2014-03-05 14:30:00,27.9,27.9,27.88,27.89,75600.0,23.5512,23.5512,23.5343,23.5428,75600.0
2014-03-05 15:00:00,27.89,27.89,27.86,27.89,148400.0,23.5428,23.5428,23.5175,23.5428,148400.0
2014-03-05 15:30:00,27.89,27.95,27.88,27.95,121200.0,23.5428,23.5934,23.5343,23.5934,121200.0
2014-03-06 09:30:00,28.02,28.02,27.96,28.01,133200.0,23.6525,23.6525,23.6019,23.6441,133200.0
2014-03-06 10:00:00,28.0,28.01,27.9,27.96,96800.0,23.6356,23.6441,23.5512,23.6019,96800.0
2014-03-06 10:30:00,27.95,27.97,27.93,27.96,174800.0,23.5934,23.6103,23.5765,23.6019,174800.0
2014-03-06 11:00:00,27.97,27.98,27.95,27.96,110800.0,23.6103,23.6188,23.5934,23.6019,110800.0
2014-03-06 11:30:00,27.97,28.0,27.96,28.0,109200.0,23.6103,23.6356,23.6019,23.6356,109200.0
2014-03-06 12:00:00,27.99,28.01,27.99,27.99,252000.0,23.6272,23.6441,23.6272,23.6272,252000.0
2014-03-06 12:30:00,27.99,28.0,27.98,28.0,94800.0,23.6272,23.6356,23.6188,23.6356,94800.0
2014-03-06 13:00:00,28.0,28.02,27.98,27.98,87200.0,23.6356,23.6525,23.6188,23.6188,87200.0
2014-03-06 13:30:00,27.98,27.99,27.93,27.93,60000.0,23.6188,23.6272,23.5765,23.5765,60000.0
2014-03-06 14:00:00,27.93,28.0,27.93,28.0,70000.0,23.5765,23.6356,23.5765,23.6356,70000.0
2014-03-06 14:30:00,28.0,28.02,27.98,28.02,142000.0,23.6356,23.6525,23.6188,23.6525,142000.0
2014-03-06 15:00:00,28.02,28.03,28.0,28.02,68000.0,23.6525,23.661,23.6356,23.6525,68000.0
2014-03-06 15:30:00,28.02,28.04,27.97,28.0,156800.0,23.6525,23.6694,23.6103,23.6356,156800.0
2014-03-07 09:30:00,28.11,28.16,27.94,27.99,132800.0,23.7285,23.7707,23.585,23.6272,132800.0
2014-03-07 10:00:00,27.98,28.07,27.96,28.05,178400.0,23.6188,23.6947,23.6019,23.6778,178400.0
2014-03-07 10:30:00,28.05,28.1,28.01,28.02,86400.0,23.6778,23.7201,23.6441,23.6525,86400.0
2014-03-07 11:00:00,28.0,28.0,27.91,27.98,133600.0,23.6356,23.6356,23.5597,23.6188,133600.0
2014-03-07 11:30:00,27.97,28.01,27.96,28.01,84800.0,23.6103,23.6441,23.6019,23.6441,84800.0
2014-03-07 12:00:00,28.01,28.04,27.98,28.03,44400.0,23.6441,23.6694,23.6188,23.661,44400.0
2014-03-07 12:30:00,28.03,28.04,27.99,28.0,25600.0,23.661,23.6694,23.6272,23.6356,25600.0
2014-03-07 13:00:00,28.0,28.01,27.96,27.98,53600.0,23.6356,23.6441,23.6019,23.6188,53600.0
2014-03-07 13:30:00,27.97,27.99,27.95,27.99,52000.0,23.6103,23.6272,23.5934,23.6272,52000.0
2014-03-07 14:00:00,27.99,28.0,27.92,27.95,42400.0,23.6272,23.6356,23.5681,23.5934,42400.0
2014-03-07 14:30:00,27.95,28.0,27.93,27.99,156400.0,23.5934,23.6356,23.5765,23.6272,156400.0
2014-03-07 15:00:00,27.99,28.01,27.96,27.96,114400.0,23.6272,23.6441,23.6019,23.6019,114400.0
2014-03-07 15:30:00,27.97,28.02,27.94,28.02,228400.0,23.6103,23.6525,23.585,23.6525,228400.0
2014-03-10 09:30:00,27.97,28.03,27.92,28.0,160800.0,23.6103,23.661,23.5681,23.6356,160800.0
2014-03-10 10:00:00,27.98,27.98,27.87,27.89,164000.0,23.6188,23.6188,23.5259,23.5428,164000.0
2014-03-10 10:30:00,27.86,27.89,27.82,27.83,96400.0,23.5175,23.5428,23.4837,23.4921,96400.0
2014-03-10 11:00:00,27.84,27.96,27.81,27.96,192400.0,23.5006,23.6019,23.4753,23.6019,192400.0
2014-03-10 11:30:00,27.95,27.96,27.87,27.89,85600.0,23.5934,23.6019,23.5259,23.5428,85600.0
2014-03-10 12:00:00,27.88,27.94,27.87,27.92,86800.0,23.5343,23.585,23.5259,23.5681,86800.0
2014-03-10 12:30:00,27.92,27.95,27.91,27.94,82800.0,23.5681,23.5934,23.5597,23.585,82800.0
2014-03-10 13:00:00,27.95,27.97,27.93,27.95,881600.0,23.5934,23.6103,23.5765,23.5934,881600.0
2014-03-10 13:30:00,27.93,27.93,27.86,27.88,98400.0,23.5765,23.5765,23.5175,23.5343,98400.0
2014-03-10 14:00:00,27.88,27.91,27.86,27.9,78400.0,23.5343,23.5597,23.5175,23.5512,78400.0
2014-03-10 14:30:00,27.89,27.92,27.89,27.92,312000.0,23.5428,23.5681,23.5428,23.5681,312000.0
2014-03-10 15:00:00,27.92,27.92,27.85,27.9,216000.0,23.5681,23.5681,23.509,23.5512,216000.0
2014-03-10 15:30:00,27.9,27.98,27.9,27.96,837600.0,23.5512,23.6188,23.5512,23.6019,837600.0
2014-03-11 09:30:00,28.01,28.06,27.83,27.89,658800.0,23.6441,23.6863,23.4921,23.5428,658800.0
2014-03-11 10:00:00,27.88,27.95,27.8,27.95,981200.0,23.5343,23.5934,23.4668,23.5934,981200.0
2014-03-11 10:30:00,27.95,28.06,27.95,28.02,416000.0,23.5934,23.6863,23.5934,23.6525,416000.0
2014-03-11 11:00:00,28.02,28.03,27.93,27.95,2613600.0,23.6525,23.661,23.5765,23.5934,2613600.0
2014-03-11 11:30:00,27.95,27.96,27.84,27.86,437600.0,23.5934,23.6019,23.5006,23.5175,437600.0
2014-03-11 12:00:00,27.86,27.86,27.72,27.78,501200.0,23.5175,23.5175,23.3993,23.4499,501200.0
2014-03-11 12:30:00,27.78,27.84,27.77,27.81,135600.0,23.4499,23.5006,23.4415,23.4753,135600.0
2014-03-11 13:00:00,27.8,27.81,27.74,27.74,549200.0,23.4668,23.4753,23.4162,23.4162,549200.0
2014-03-11 13:30:00,27.73,27.8,27.73,27.8,386800.0,23.4077,23.4668,23.4077,23.4668,386800.0
2014-03-11 14:00:00,27.8,27.81,27.71,27.71,310000.0,23.4668,23.4753,23.3908,23.3908,310000.0
2014-03-11 14:30:00,27.71,27.71,27.64,27.66,299200.0,23.3908,23.3908,23.3318,23.3486,299200.0
2014-03-11 15:00:00,27.66,27.68,27.59,27.66,542800.0,23.3486,23.3655,23.2895,23.3486,542800.0
2014-03-11 15:30:00,27.66,27.71,27.64,27.7,657600.0,23.3486,23.3908,23.3318,23.3824,657600.0
2014-03-12 09:30:00,27.55,27.64,27.45,27.52,229200.0,23.2558,23.3318,23.1714,23.2305,229200.0
2014-03-12 10:00:00,27.52,27.6,27.51,27.58,148400.0,23.2305,23.298,23.222,23.2811,148400.0
2014-03-12 10:30:00,27.57,27.65,27.56,27.65,148800.0,23.2727,23.3402,23.2642,23.3402,148800.0
2014-03-12 11:00:00,27.66,27.73,27.62,27.71,146000.0,23.3486,23.4077,23.3149,23.3908,146000.0
2014-03-12 11:30:00,27.71,27.71,27.65,27.66,59600.0,23.3908,23.3908,23.3402,23.3486,59600.0
2014-03-12 12:00:00,27.65,27.7,27.64,27.67,90000.0,23.3402,23.3824,23.3318,23.3571,90000.0
2014-03-12 12:30:00,27.67,27.7,27.65,27.7,487200.0,23.3571,23.3824,23.3402,23.3824,487200.0
2014-03-12 13:00:00,27.69,27.7,27.64,27.67,264800.0,23.374,23.3824,23.3318,23.3571,264800.0
2014-03-12 13:30:00,27.68,27.71,27.68,27.7,116800.0,23.3655,23.3908,23.3655,23.3824,116800.0
2014-03-12 14:00:00,27.7,27.73,27.69,27.73,102800.0,23.3824,23.4077,23.374,23.4077,102800.0
2014-03-12 14:30:00,27.73,27.73,27.7,27.7,55200.0,23.4077,23.4077,23.3824,23.3824,55200.0
2014-03-12 15:00:00,27.7,27.72,27.7,27.7,145600.0,23.3824,23.3993,23.3824,23.3824,145600.0
2014-03-12 15:30:00,27.7,27.76,27.68,27.75,209600.0,23.3824,23.433,23.3655,23.4246,209600.0
2014-03-13 09:30:00,27.85,27.96,27.75,27.79,250400.0,23.509,23.6019,23.4246,23.4584,250400.0
2014-03-13 10:00:00,27.79,27.8,27.71,27.75,99600.0,23.4584,23.4668,23.3908,23.4246,99600.0
2014-03-13 10:30:00,27.75,27.75,27.6,27.62,97600.0,23.4246,23.4246,23.298,23.3149,97600.0
2014-03-13 11:00:00,27.63,27.7,27.62,27.64,58400.0,23.3233,23.3824,23.3149,23.3318,58400.0
2014-03-13 11:30:00,27.64,27.7,27.61,27.66,82000.0,23.3318,23.3824,23.3064,23.3486,82000.0
2014-03-13 12:00:00,27.67,27.67,27.5,27.51,70400.0,23.3571,23.3571,23.2136,23.222,70400.0
2014-03-13 12:30:00,27.5,27.5,27.41,27.43,133600.0,23.2136,23.2136,23.1376,23.1545,133600.0
2014-03-13 13:00:00,27.42,27.51,27.34,27.51,160400.0,23.146,23.222,23.0785,23.222,160400.0
2014-03-13 13:30:00,27.51,27.51,27.45,27.47,129200.0,23.222,23.222,23.1714,23.1882,129200.0
2014-03-13 14:00:00,27.48,27.49,27.38,27.42,137200.0,23.1967,23.2051,23.1123,23.146,137200.0
2014-03-13 14:30:00,27.41,27.46,27.36,27.37,453200.0,23.1376,23.1798,23.0954,23.1038,453200.0
2014-03-13 15:00:00,27.37,27.4,27.3,27.37,247200.0,23.1038,23.1292,23.0447,23.1038,247200.0
2014-03-13 15:30:00,27.37,27.47,27.36,27.43,369600.0,23.1038,23.1882,23.0954,23.1545,369600.0
2014-03-14 09:30:00,27.35,27.56,27.31,27.5,466400.0,23.087,23.2642,23.0532,23.2136,466400.0
2014-03-14 10:00:00,27.48,27.63,27.48,27.6,322400.0,23.1967,23.3233,23.1967,23.298,322400.0
2014-03-14 10:30:00,27.59,27.6,27.51,27.51,61200.0,23.2895,23.298,23.222,23.222,61200.0
2014-03-14 11:00:00,27.51,27.52,27.4,27.46,240000.0,23.222,23.2305,23.1292,23.1798,240000.0
2014-03-14 11:30:00,27.46,27.59,27.43,27.59,94000.0,23.1798,23.2895,23.1545,23.2895,94000.0
2014-03-14 12:00:00,27.59,27.59,27.53,27.54,116800.0,23.2895,23.2895,23.2389,23.2473,116800.0
2014-03-14 12:30:00,27.55,27.57,27.5,27.57,69600.0,23.2558,23.2727,23.2136,23.2727,69600.0
2014-03-14 13:00:00,27.57,27.58,27.53,27.56,264000.0,23.2727,23.2811,23.2389,23.2642,264000.0
2014-03-14 13:30:00,27.56,27.59,27.54,27.57,106000.0,23.2642,23.2895,23.2473,23.2727,106000.0
2014-03-14 14:00:00,27.58,27.61,27.56,27.61,58400.0,23.2811,23.3064,23.2642,23.3064,58400.0
2014-03-14 14:30:00,27.61,27.61,27.51,27.51,303200.0,23.3064,23.3064,23.222,23.222,303200.0
2014-03-14 15:00:00,27.51,27.56,27.49,27.52,408000.0,23.222,23.2642,23.2051,23.2305,408000.0
2014-03-14 15:30:00,27.52,27.56,27.49,27.55,455200.0,23.2305,23.2642,23.2051,23.2558,455200.0
2014-03-17 09:30:00,27.69,27.89,27.66,27.85,337200.0,23.374,23.5428,23.3486,23.509,337200.0
2014-03-17 10:00:00,27.83,27.9,27.8,27.81,306000.0,23.4921,23.5512,23.4668,23.4753,306000.0
2014-03-17 10:30:00,27.82,27.82,27.73,27.74,130000.0,23.4837,23.4837,23.4077,23.4162,130000.0
2014-03-17 11:00:00,27.74,27.78,27.68,27.69,524000.0,23.4162,23.4499,23.3655,23.374,524000.0
2014-03-17 11:30:00,27.69,27.71,27.64,27.71,74400.0,23.374,23.3908,23.3318,23.3908,74400.0
2014-03-17 12:00:00,27.71,27.75,27.68,27.75,86000.0,23.3908,23.4246,23.3655,23.4246,86000.0
2014-03-17 12:30:00,27.75,27.76,27.72,27.75,74800.0,23.4246,23.433,23.3993,23.4246,74800.0
2014-03-17 13:00:00,27.75,27.77,27.71,27.74,96800.0,23.4246,23.4415,23.3908,23.4162,96800.0
2014-03-17 13:30:00,27.74,27.78,27.72,27.74,50400.0,23.4162,23.4499,23.3993,23.4162,50400.0
2014-03-17 14:00:00,27.74,27.77,27.71,27.77,51200.0,23.4162,23.4415,23.3908,23.4415,51200.0
2014-03-17 14:30:00,27.76,27.77,27.71,27.73,232400.0,23.433,23.4415,23.3908,23.4077,232400.0
2014-03-17 15:00:00,27.73,27.75,27.71,27.74,454000.0,23.4077,23.4246,23.3908,23.4162,454000.0
2014-03-17 15:30:00,27.75,27.75,27.69,27.72,116800.0,23.4246,23.4246,23.374,23.3993,116800.0
2014-03-18 09:30:00,27.75,27.84,27.73,27.83,185200.0,23.4246,23.5006,23.4077,23.4921,185200.0
2014-03-18 10:00:00,27.85,27.92,27.8,27.91,139600.0,23.509,23.5681,23.4668,23.5597,139600.0
2014-03-18 10:30:00,27.92,27.95,27.9,27.9,100800.0,23.5681,23.5934,23.5512,23.5512,100800.0
2014-03-18 11:00:00,27.9,27.97,27.89,27.97,107200.0,23.5512,23.6103,23.5428,23.6103,107200.0
2014-03-18 11:30:00,27.96,28.0,27.96,27.98,77600.0,23.6019,23.6356,23.6019,23.6188,77600.0
2014-03-18 12:00:00,27.99,28.02,27.99,27.99,34400.0,23.6272,23.6525,23.6272,23.6272,34400.0
2014-03-18 12:30:00,28.0,28.0,27.95,27.96,86000.0,23.6356,23.6356,23.5934,23.6019,86000.0
2014-03-18 13:00:00,27.96,28.0,27.94,28.0,62000.0,23.6019,23.6356,23.585,23.6356,62000.0
2014-03-18 13:30:00,28.01,28.08,28.0,28.07,82800.0,23.6441,23.7032,23.6356,23.6947,82800.0
2014-03-18 14:00:00,28.08,28.09,28.04,28.06,72000.0,23.7032,23.7116,23.6694,23.6863,72000.0
2014-03-18 14:30:00,28.05,28.09,28.05,28.07,82000.0,23.6778,23.7116,23.6778,23.6947,82000.0
2014-03-18 15:00:00,28.07,28.08,28.03,28.04,57200.0,23.6947,23.7032,23.661,23.6694,57200.0
2014-03-18 15:30:00,28.04,28.09,28.02,28.09,114400.0,23.6694,23.7116,23.6525,23.7116,114400.0
2014-03-19 09:30:00,28.08,28.08,27.99,28.05,182800.0,23.7032,23.7032,23.6272,23.6778,182800.0
2014-03-19 10:00:00,28.06,28.06,28.0,28.04,148400.0,23.6863,23.6863,23.6356,23.6694,148400.0
2014-03-19 10:30:00,28.04,28.04,27.99,28.03,134800.0,23.6694,23.6694,23.6272,23.661,134800.0
2014-03-19 11:00:00,28.03,28.06,28.03,28.04,380800.0,23.661,23.6863,23.661,23.6694,380800.0
2014-03-19 11:30:00,28.04,28.04,27.99,28.0,108400.0,23.6694,23.6694,23.6272,23.6356,108400.0
2014-03-19 12:00:00,28.0,28.02,27.99,27.99,69200.0,23.6356,23.6525,23.6272,23.6272,69200.0
2014-03-19 12:30:00,28.0,28.0,27.96,27.99,169200.0,23.6356,23.6356,23.6019,23.6272,169200.0
2014-03-19 13:00:00,27.99,28.0,27.98,27.98,157600.0,23.6272,23.6356,23.6188,23.6188,157600.0
2014-03-19 13:30:00,27.98,27.98,27.96,27.98,54000.0,23.6188,23.6188,23.6019,23.6188,54000.0
2014-03-19 14:00:00,27.97,28.01,27.88,27.98,85200.0,23.6103,23.6441,23.5343,23.6188,85200.0
2014-03-19 14:30:00,27.98,28.0,27.91,27.94,110000.0,23.6188,23.6356,23.5597,23.585,110000.0
2014-03-19 15:00:00,27.95,27.95,27.72,27.8,192400.0,23.5934,23.5934,23.3993,23.4668,192400.0
2014-03-19 15:30:00,27.8,27.92,27.79,27.89,188400.0,23.4668,23.5681,23.4584,23.5428,188400.0
2014-03-20 09:30:00,27.84,27.89,27.74,27.81,160000.0,23.5006,23.5428,23.4162,23.4753,160000.0
2014-03-20 10:00:00,27.8,28.02,27.78,28.0,136400.0,23.4668,23.6525,23.4499,23.6356,136400.0
2014-03-20 10:30:00,28.01,28.04,27.96,27.96,165200.0,23.6441,23.6694,23.6019,23.6019,165200.0
2014-03-20 11:00:00,27.96,27.97,27.88,27.92,61600.0,23.6019,23.6103,23.5343,23.5681,61600.0
2014-03-20 11:30:00,27.92,27.94,27.9,27.91,60400.0,23.5681,23.585,23.5512,23.5597,60400.0
2014-03-20 12:00:00,27.92,27.99,27.91,27.98,70000.0,23.5681,23.6272,23.5597,23.6188,70000.0
2014-03-20 12:30:00,27.98,28.0,27.96,27.97,66400.0,23.6188,23.6356,23.6019,23.6103,66400.0
2014-03-20 13:00:00,27.97,28.0,27.94,27.94,84800.0,23.6103,23.6356,23.585,23.585,84800.0
2014-03-20 13:30:00,27.94,27.98,27.93,27.97,174800.0,23.585,23.6188,23.5765,23.6103,174800.0
2014-03-20 14:00:00,27.97,28.02,27.96,28.02,112400.0,23.6103,23.6525,23.6019,23.6525,112400.0
2014-03-20 14:30:00,28.02,28.02,27.97,27.97,56000.0,23.6525,23.6525,23.6103,23.6103,56000.0
2014-03-20 15:00:00,27.98,27.98,27.91,27.91,64000.0,23.6188,23.6188,23.5597,23.5597,64000.0
2014-03-20 15:30:00,27.93,27.97,27.93,27.96,136000.0,23.5765,23.6103,23.5765,23.6019,136000.0
2014-03-21 09:30:00,28.11,28.11,28.03,28.05,134800.0,23.7285,23.7285,23.661,23.6778,134800.0
2014-03-21 10:00:00,28.05,28.08,28.01,28.04,122400.0,23.6778,23.7032,23.6441,23.6694,122400.0
2014-03-21 10:30:00,28.04,28.13,28.01,28.13,132400.0,23.6694,23.7454,23.6441,23.7454,132400.0
2014-03-21 11:00:00,28.13,28.22,28.12,28.2,548400.0,23.7454,23.8213,23.7369,23.8045,548400.0
2014-03-21 11:30:00,28.22,28.25,28.19,28.21,201600.0,23.8213,23.8467,23.796,23.8129,201600.0
2014-03-21 12:00:00,28.21,28.22,28.19,28.19,72000.0,23.8129,23.8213,23.796,23.796,72000.0
2014-03-21 12:30:00,28.18,28.18,28.14,28.14,42800.0,23.7876,23.7876,23.7538,23.7538,42800.0
2014-03-21 13:00:00,28.14,28.15,28.04,28.04,42800.0,23.7538,23.7623,23.6694,23.6694,42800.0
2014-03-21 13:30:00,28.03,28.05,27.99,28.0,45600.0,23.661,23.6778,23.6272,23.6356,45600.0
2014-03-21 14:00:00,28.0,28.05,27.94,27.94,124800.0,23.6356,23.6778,23.585,23.585,124800.0
2014-03-21 14:30:00,27.94,28.01,27.92,27.99,89600.0,23.585,23.6441,23.5681,23.6272,89600.0
2014-03-21 15:00:00,27.96,27.99,27.91,27.97,133600.0,23.6019,23.6272,23.5597,23.6103,133600.0
2014-03-21 15:30:00,27.96,27.96,27.87,27.89,193600.0,23.6019,23.6019,23.5259,23.5428,193600.0
2014-03-24 09:30:00,27.96,28.0,27.83,27.86,404800.0,23.6019,23.6356,23.4921,23.5175,404800.0
2014-03-24 10:00:00,27.86,27.86,27.65,27.66,456000.0,23.5175,23.5175,23.3402,23.3486,456000.0
2014-03-24 10:30:00,27.64,27.64,27.54,27.61,134000.0,23.3318,23.3318,23.2473,23.3064,134000.0
2014-03-24 11:00:00,27.6,27.6,27.46,27.56,593200.0,23.298,23.298,23.1798,23.2642,593200.0
2014-03-24 11:30:00,27.55,27.56,27.46,27.49,580400.0,23.2558,23.2642,23.1798,23.2051,580400.0
2014-03-24 12:00:00,27.48,27.52,27.46,27.47,682400.0,23.1967,23.2305,23.1798,23.1882,682400.0
2014-03-24 12:30:00,27.47,27.5,27.45,27.48,90400.0,23.1882,23.2136,23.1714,23.1967,90400.0
2014-03-24 13:00:00,27.49,27.55,27.48,27.55,370800.0,23.2051,23.2558,23.1967,23.2558,370800.0
2014-03-24 13:30:00,27.55,27.64,27.55,27.63,180800.0,23.2558,23.3318,23.2558,23.3233,180800.0
2014-03-24 14:00:00,27.63,27.67,27.58,27.63,341600.0,23.3233,23.3571,23.2811,23.3233,341600.0
2014-03-24 14:30:00,27.63,27.66,27.6,27.6,194000.0,23.3233,23.3486,23.298,23.298,194000.0
2014-03-24 15:00:00,27.61,27.67,27.56,27.67,200800.0,23.3064,23.3571,23.2642,23.3571,200800.0
2014-03-24 15:30:00,27.67,27.71,27.64,27.65,499200.0,23.3571,23.3908,23.3318,23.3402,499200.0
2014-03-25 09:30:00,27.68,27.83,27.68,27.73,612400.0,23.4317,23.5586,23.4317,23.474,612400.0
2014-03-25 10:00:00,27.74,27.84,27.7,27.74,184000.0,23.4824,23.5671,23.4486,23.4824,184000.0
2014-03-25 10:30:00,27.75,27.75,27.6,27.62,108400.0,23.4909,23.4909,23.3639,23.3809,108400.0
2014-03-25 11:00:00,27.61,27.67,27.6,27.61,140400.0,23.3724,23.4232,23.3639,23.3724,140400.0
2014-03-25 11:30:00,27.61,27.63,27.47,27.51,228000.0,23.3724,23.3893,23.2539,23.2877,228000.0
2014-03-25 12:00:00,27.5,27.52,27.41,27.43,88800.0,23.2793,23.2962,23.2031,23.22,88800.0
2014-03-25 12:30:00,27.46,27.55,27.45,27.54,64000.0,23.2454,23.3216,23.237,23.3131,64000.0
2014-03-25 13:00:00,27.52,27.63,27.51,27.63,34000.0,23.2962,23.3893,23.2877,23.3893,34000.0
2014-03-25 13:30:00,27.64,27.64,27.57,27.59,46400.0,23.3978,23.3978,23.3385,23.3555,46400.0
2014-03-25 14:00:00,27.59,27.65,27.57,27.57,56000.0,23.3555,23.4063,23.3385,23.3385,56000.0
2014-03-25 14:30:00,27.56,27.59,27.53,27.55,126000.0,23.3301,23.3555,23.3047,23.3216,126000.0
2014-03-25 15:00:00,27.54,27.6,27.53,27.57,410800.0,23.3131,23.3639,23.3047,23.3385,410800.0
2014-03-25 15:30:00,27.58,27.6,27.53,27.56,312400.0,23.347,23.3639,23.3047,23.3301,312400.0
2014-03-26 09:30:00,27.72,27.73,27.54,27.55,220400.0,23.4655,23.474,23.3131,23.3216,220400.0
2014-03-26 10:00:00,27.54,27.63,27.5,27.5,139200.0,23.3131,23.3893,23.2793,23.2793,139200.0
2014-03-26 10:30:00,27.5,27.54,27.41,27.41,331200.0,23.2793,23.3131,23.2031,23.2031,331200.0
2014-03-26 11:00:00,27.41,27.51,27.41,27.51,145200.0,23.2031,23.2877,23.2031,23.2877,145200.0
2014-03-26 11:30:00,27.5,27.5,27.4,27.44,196400.0,23.2793,23.2793,23.1946,23.2285,196400.0
2014-03-26 12:00:00,27.42,27.43,27.38,27.42,219200.0,23.2116,23.22,23.1777,23.2116,219200.0
2014-03-26 12:30:00,27.41,27.46,27.38,27.43,116800.0,23.2031,23.2454,23.1777,23.22,116800.0
2014-03-26 13:00:00,27.44,27.45,27.32,27.32,170000.0,23.2285,23.237,23.1269,23.1269,170000.0
2014-03-26 13:30:00,27.31,27.33,27.15,27.25,1399600.0,23.1184,23.1354,22.983,23.0677,1399600.0
2014-03-26 14:00:00,27.25,27.27,27.18,27.27,265200.0,23.0677,23.0846,23.0084,23.0846,265200.0
2014-03-26 14:30:00,27.26,27.3,27.19,27.3,588800.0,23.0761,23.11,23.0169,23.11,588800.0
2014-03-26 15:00:00,27.3,27.31,27.18,27.18,539600.0,23.11,23.1184,23.0084,23.0084,539600.0
2014-03-26 15:30:00,27.19,27.22,27.08,27.08,670000.0,23.0169,23.0423,22.9237,22.9237,670000.0
2014-03-27 09:30:00,27.09,27.15,26.92,27.07,400400.0,22.9322,22.983,22.7883,22.9153,400400.0
2014-03-27 10:00:00,27.03,27.22,27.02,27.18,1897600.0,22.8814,23.0423,22.873,23.0084,1897600.0
2014-03-27 10:30:00,27.18,27.18,27.04,27.06,326800.0,23.0084,23.0084,22.8899,22.9068,326800.0
2014-03-27 11:00:00,27.06,27.07,26.95,26.99,592400.0,22.9068,22.9153,22.8137,22.8476,592400.0
2014-03-27 11:30:00,26.99,26.99,26.87,26.96,283200.0,22.8476,22.8476,22.746,22.8222,283200.0
2014-03-27 12:00:00,26.96,27.03,26.89,27.03,247200.0,22.8222,22.8814,22.7629,22.8814,247200.0
2014-03-27 12:30:00,27.04,27.04,26.98,27.0,260400.0,22.8899,22.8899,22.8391,22.856,260400.0
2014-03-27 13:00:00,27.0,27.09,27.0,27.01,76800.0,22.856,22.9322,22.856,22.8645,76800.0
2014-03-27 13:30:00,27.03,27.04,26.97,26.99,200800.0,22.8814,22.8899,22.8306,22.8476,200800.0
2014-03-27 14:00:00,27.0,27.02,26.92,27.01,182400.0,22.856,22.873,22.7883,22.8645,182400.0
2014-03-27 14:30:00,27.02,27.03,26.93,26.94,153600.0,22.873,22.8814,22.7968,22.8052,153600.0
2014-03-27 15:00:00,26.93,26.97,26.89,26.96,102400.0,22.7968,22.8306,22.7629,22.8222,102400.0
2014-03-27 15:30:00,26.97,27.01,26.96,27.0,960000.0,22.8306,22.8645,22.8222,22.856,960000.0
2014-03-28 09:30:00,27.05,27.22,27.01,27.2,822000.0,22.8984,23.0423,22.8645,23.0253,822000.0
2014-03-28 10:00:00,27.21,27.35,27.18,27.29,643600.0,23.0338,23.1523,23.0084,23.1015,643600.0
2014-03-28 10:30:00,27.29,27.39,27.29,27.38,95200.0,23.1015,23.1862,23.1015,23.1777,95200.0
2014-03-28 11:00:00,27.38,27.41,27.32,27.32,185600.0,23.1777,23.2031,23.1269,23.1269,185600.0
2014-03-28 11:30:00,27.32,27.34,27.24,27.28,124800.0,23.1269,23.1438,23.0592,23.0931,124800.0
2014-03-28 12:00:00,27.29,27.3,27.24,27.25,59200.0,23.1015,23.11,23.0592,23.0677,59200.0
2014-03-28 12:30:00,27.24,27.28,27.22,27.23,82000.0,23.0592,23.0931,23.0423,23.0507,82000.0
2014-03-28 13:00:00,27.24,27.24,27.14,27.18,117600.0,23.0592,23.0592,22.9745,23.0084,117600.0
2014-03-28 13:30:00,27.19,27.2,27.11,27.14,252800.0,23.0169,23.0253,22.9491,22.9745,252800.0
2014-03-28 14:00:00,27.14,27.15,27.0,27.09,436800.0,22.9745,22.983,22.856,22.9322,436800.0
2014-03-28 14:30:00,27.09,27.1,27.02,27.07,404400.0,22.9322,22.9407,22.873,22.9153,404400.0
2014-03-28 15:00:00,27.07,27.09,26.99,27.02,332800.0,22.9153,22.9322,22.8476,22.873,332800.0
2014-03-28 15:30:00,27.03,27.07,27.01,27.06,584000.0,22.8814,22.9153,22.8645,22.9068,584000.0
2014-03-31 09:30:00,27.22,27.27,27.12,27.24,759200.0,23.0423,23.0846,22.9576,23.0592,759200.0
2014-03-31 10:00:00,27.26,27.35,27.25,27.34,696400.0,23.0761,23.1523,23.0677,23.1438,696400.0
2014-03-31 10:30:00,27.35,27.42,27.33,27.41,135200.0,23.1523,23.2116,23.1354,23.2031,135200.0
2014-03-31 11:00:00,27.41,27.42,27.32,27.33,217200.0,23.2031,23.2116,23.1269,23.1354,217200.0
2014-03-31 11:30:00,27.33,27.42,27.29,27.41,563600.0,23.1354,23.2116,23.1015,23.2031,563600.0
2014-03-31 12:00:00,27.41,27.58,27.41,27.56,152400.0,23.2031,23.347,23.2031,23.3301,152400.0
2014-03-31 12:30:00,27.57,27.57,27.53,27.57,41200.0,23.3385,23.3385,23.3047,23.3385,41200.0
2014-03-31 13:00:00,27.56,27.58,27.54,27.58,64800.0,23.3301,23.347,23.3131,23.347,64800.0
2014-03-31 13:30:00,27.58,27.58,27.49,27.5,93200.0,23.347,23.347,23.2708,23.2793,93200.0
2014-03-31 14:00:00,27.51,27.55,27.5,27.52,104800.0,23.2877,23.3216,23.2793,23.2962,104800.0
2014-03-31 14:30:00,27.51,27.56,27.5,27.54,43200.0,23.2877,23.3301,23.2793,23.3131,43200.0
2014-03-31 15:00:00,27.53,27.59,27.51,27.59,88400.0,23.3047,23.3555,23.2877,23.3555,88400.0
2014-03-31 15:30:00,27.58,27.6,27.52,27.54,1178800.0,23.347,23.3639,23.2962,23.3131,1178800.0
2014-04-01 09:30:00,27.55,27.72,27.54,27.66,1118000.0,23.3216,23.4655,23.3131,23.4147,1118000.0
2014-04-01 10:00:00,27.66,27.79,27.65,27.78,1666800.0,23.4147,23.5248,23.4063,23.5163,1666800.0
2014-04-01 10:30:00,27.78,27.8,27.67,27.71,318400.0,23.5163,23.5332,23.4232,23.4571,318400.0
2014-04-01 11:00:00,27.7,27.71,27.64,27.67,165200.0,23.4486,23.4571,23.3978,23.4232,165200.0
2014-04-01 11:30:00,27.67,27.7,27.65,27.65,304400.0,23.4232,23.4486,23.4063,23.4063,304400.0
2014-04-01 12:00:00,27.65,27.66,27.62,27.66,374000.0,23.4063,23.4147,23.3809,23.4147,374000.0
2014-04-01 12:30:00,27.66,27.68,27.64,27.66,166000.0,23.4147,23.4317,23.3978,23.4147,166000.0
2014-04-01 13:00:00,27.66,27.66,27.63,27.65,202800.0,23.4147,23.4147,23.3893,23.4063,202800.0
2014-04-01 13:30:00,27.64,27.68,27.62,27.68,145600.0,23.3978,23.4317,23.3809,23.4317,145600.0
2014-04-01 14:00:00,27.68,27.75,27.67,27.75,678400.0,23.4317,23.4909,23.4232,23.4909,678400.0
2014-04-01 14:30:00,27.75,27.8,27.74,27.8,424000.0,23.4909,23.5332,23.4824,23.5332,424000.0
2014-04-01 15:00:00,27.8,27.84,27.78,27.84,244800.0,23.5332,23.5671,23.5163,23.5671,244800.0
2014-04-01 15:30:00,27.85,27.88,27.82,27.87,568000.0,23.5756,23.601,23.5502,23.5925,568000.0
2014-04-02 09:30:00,27.96,27.96,27.83,27.84,607600.0,23.6687,23.6687,23.5586,23.5671,607600.0
2014-04-02 10:00:00,27.84,27.93,27.83,27.92,641600.0,23.5671,23.6433,23.5586,23.6348,641600.0
2014-04-02 10:30:00,27.92,27.95,27.91,27.94,233200.0,23.6348,23.6602,23.6264,23.6518,233200.0
2014-04-02 11:00:00,27.95,27.97,27.88,27.93,334000.0,23.6602,23.6771,23.601,23.6433,334000.0
2014-04-02 11:30:00,27.91,27.97,27.88,27.96,191600.0,23.6264,23.6771,23.601,23.6687,191600.0
2014-04-02 12:00:00,27.97,27.97,27.93,27.95,92000.0,23.6771,23.6771,23.6433,23.6602,92000.0
2014-04-02 12:30:00,27.94,27.97,27.94,27.97,21200.0,23.6518,23.6771,23.6518,23.6771,21200.0
2014-04-02 13:00:00,27.96,27.96,27.91,27.94,31600.0,23.6687,23.6687,23.6264,23.6518,31600.0
2014-04-02 13:30:00,27.95,27.96,27.9,27.93,34400.0,23.6602,23.6687,23.6179,23.6433,34400.0
2014-04-02 14:00:00,27.95,27.96,27.93,27.94,100000.0,23.6602,23.6687,23.6433,23.6518,100000.0
2014-04-02 14:30:00,27.93,27.97,27.93,27.97,100000.0,23.6433,23.6771,23.6433,23.6771,100000.0
2014-04-02 15:00:00,27.97,28.01,27.95,28.01,60000.0,23.6771,23.711,23.6602,23.711,60000.0
2014-04-02 15:30:00,28.02,28.03,27.99,28.01,286400.0,23.7195,23.7279,23.6941,23.711,286400.0
2014-04-03 09:30:00,28.01,28.03,27.96,27.99,100000.0,23.711,23.7279,23.6687,23.6941,100000.0
2014-04-03 10:00:00,28.0,28.02,27.93,27.93,88000.0,23.7025,23.7195,23.6433,23.6433,88000.0
2014-04-03 10:30:00,27.9,27.91,27.81,27.86,131200.0,23.6179,23.6264,23.5417,23.584,131200.0
2014-04-03 11:00:00,27.85,27.86,27.8,27.8,63200.0,23.5756,23.584,23.5332,23.5332,63200.0
2014-04-03 11:30:00,27.79,27.85,27.78,27.83,90400.0,23.5248,23.5756,23.5163,23.5586,90400.0
2014-04-03 12:00:00,27.83,27.88,27.82,27.84,122800.0,23.5586,23.601,23.5502,23.5671,122800.0
2014-04-03 12:30:00,27.82,27.82,27.74,27.79,124800.0,23.5502,23.5502,23.4824,23.5248,124800.0
2014-04-03 13:00:00,27.78,27.86,27.78,27.86,46800.0,23.5163,23.584,23.5163,23.584,46800.0
2014-04-03 13:30:00,27.85,27.85,27.79,27.8,49200.0,23.5756,23.5756,23.5248,23.5332,49200.0
2014-04-03 14:00:00,27.8,27.82,27.77,27.78,52400.0,23.5332,23.5502,23.5078,23.5163,52400.0
2014-04-03 14:30:00,27.77,27.79,27.7,27.79,79200.0,23.5078,23.5248,23.4486,23.5248,79200.0
2014-04-03 15:00:00,27.79,27.82,27.74,27.82,120400.0,23.5248,23.5502,23.4824,23.5502,120400.0
2014-04-03 15:30:00,27.83,27.87,27.8,27.81,304800.0,23.5586,23.5925,23.5332,23.5417,304800.0
2014-04-04 09:30:00,27.98,28.02,27.8,27.87,213200.0,23.6856,23.7195,23.5332,23.5925,213200.0
2014-04-04 10:00:00,27.85,27.97,27.85,27.9,72400.0,23.5756,23.6771,23.5756,23.6179,72400.0
2014-04-04 10:30:00,27.93,27.97,27.85,27.85,94400.0,23.6433,23.6771,23.5756,23.5756,94400.0
2014-04-04 11:00:00,27.85,27.86,27.59,27.6,284800.0,23.5756,23.584,23.3555,23.3639,284800.0
2014-04-04 11:30:00,27.6,27.66,27.36,27.43,192800.0,23.3639,23.4147,23.1608,23.22,192800.0
2014-04-04 12:00:00,27.42,27.42,27.21,27.32,152800.0,23.2116,23.2116,23.0338,23.1269,152800.0
2014-04-04 12:30:00,27.34,27.39,27.24,27.26,68000.0,23.1438,23.1862,23.0592,23.0761,68000.0
2014-04-04 13:00:00,27.24,27.36,27.18,27.25,179200.0,23.0592,23.1608,23.0084,23.0677,179200.0
2014-04-04 13:30:00,27.24,27.31,27.2,27.25,136400.0,23.0592,23.1184,23.0253,23.0677,136400.0
2014-04-04 14:00:00,27.25,27.29,27.16,27.21,194400.0,23.0677,23.1015,22.9915,23.0338,194400.0
2014-04-04 14:30:00,27.2,27.25,27.15,27.25,121600.0,23.0253,23.0677,22.983,23.0677,121600.0
2014-04-04 15:00:00,27.24,27.33,27.2,27.33,128400.0,23.0592,23.1354,23.0253,23.1354,128400.0
2014-04-04 15:30:00,27.33,27.33,27.23,27.24,869600.0,23.1354,23.1354,23.0507,23.0592,869600.0
2014-04-07 09:30:00,27.18,27.18,26.93,27.16,567600.0,23.0084,23.0084,22.7968,22.9915,567600.0
2014-04-07 10:00:00,27.15,27.18,27.03,27.12,346000.0,22.983,23.0084,22.8814,22.9576,346000.0
2014-04-07 10:30:00,27.11,27.13,26.97,27.0,149200.0,22.9491,22.9661,22.8306,22.856,149200.0
2014-04-07 11:00:00,27.0,27.04,26.89,26.9,230000.0,22.856,22.8899,22.7629,22.7714,230000.0
2014-04-07 11:30:00,26.91,26.97,26.83,26.84,174800.0,22.7798,22.8306,22.7121,22.7206,174800.0
2014-04-07 12:00:00,26.84,26.88,26.79,26.85,188800.0,22.7206,22.7544,22.6783,22.729,188800.0
2014-04-07 12:30:00,26.83,26.94,26.82,26.93,230000.0,22.7121,22.8052,22.7037,22.7968,230000.0
2014-04-07 13:00:00,26.92,26.92,26.83,26.84,158000.0,22.7883,22.7883,22.7121,22.7206,158000.0
2014-04-07 13:30:00,26.84,26.85,26.78,26.81,133600.0,22.7206,22.729,22.6698,22.6952,133600.0
2014-04-07 14:00:00,26.81,26.83,26.75,26.79,82400.0,22.6952,22.7121,22.6444,22.6783,82400.0
2014-04-07 14:30:00,26.78,26.93,26.75,26.91,165600.0,22.6698,22.7968,22.6444,22.7798,165600.0
2014-04-07 15:00:00,26.9,27.0,26.89,27.0,278400.0,22.7714,22.856,22.7629,22.856,278400.0
2014-04-07 15:30:00,27.0,27.0,26.85,26.88,296000.0,22.856,22.856,22.729,22.7544,296000.0
2014-04-08 09:30:00,26.91,27.1,26.86,26.89,226800.0,22.7798,22.9407,22.7375,22.7629,226800.0
2014-04-08 10:00:00,26.91,26.98,26.8,26.81,291600.0,22.7798,22.8391,22.6867,22.6952,291600.0
2014-04-08 10:30:00,26.81,27.01,26.81,26.99,291200.0,22.6952,22.8645,22.6952,22.8476,291200.0
2014-04-08 11:00:00,27.0,27.17,27.0,27.12,111200.0,22.856,22.9999,22.856,22.9576,111200.0
2014-04-08 11:30:00,27.11,27.14,27.02,27.08,133600.0,22.9491,22.9745,22.873,22.9237,133600.0
2014-04-08 12:00:00,27.07,27.14,27.04,27.14,186400.0,22.9153,22.9745,22.8899,22.9745,186400.0
2014-04-08 12:30:00,27.15,27.15,27.06,27.07,89200.0,22.983,22.983,22.9068,22.9153,89200.0
2014-04-08 13:00:00,27.08,27.23,27.06,27.21,129200.0,22.9237,23.0507,22.9068,23.0338,129200.0
2014-04-08 13:30:00,27.22,27.22,27.14,27.17,146000.0,23.0423,23.0423,22.9745,22.9999,146000.0
2014-04-08 14:00:00,27.17,27.18,27.03,27.05,811600.0,22.9999,23.0084,22.8814,22.8984,811600.0
2014-04-08 14:30:00,27.06,27.08,27.0,27.07,87200.0,22.9068,22.9237,22.856,22.9153,87200.0
2014-04-08 15:00:00,27.06,27.14,27.04,27.13,299600.0,22.9068,22.9745,22.8899,22.9661,299600.0
2014-04-08 15:30:00,27.13,27.15,27.08,27.1,567200.0,22.9661,22.983,22.9237,22.9407,567200.0
2014-04-09 09:30:00,27.16,27.24,27.07,27.11,447200.0,22.9915,23.0592,22.9153,22.9491,447200.0
2014-04-09 10:00:00,27.11,27.17,27.04,27.12,192400.0,22.9491,22.9999,22.8899,22.9576,192400.0
2014-04-09 10:30:00,27.13,27.18,27.06,27.1,163200.0,22.9661,23.0084,22.9068,22.9407,163200.0
2014-04-09 11:00:00,27.08,27.13,27.02,27.08,191600.0,22.9237,22.9661,22.873,22.9237,191600.0
2014-04-09 11:30:00,27.07,27.16,27.07,27.15,261200.0,22.9153,22.9915,22.9153,22.983,261200.0
2014-04-09 12:00:00,27.15,27.21,27.12,27.21,267600.0,22.983,23.0338,22.9576,23.0338,267600.0
2014-04-09 12:30:00,27.21,27.24,27.19,27.19,71200.0,23.0338,23.0592,23.0169,23.0169,71200.0
2014-04-09 13:00:00,27.2,27.23,27.18,27.19,58800.0,23.0253,23.0507,23.0084,23.0169,58800.0
2014-04-09 13:30:00,27.18,27.21,27.17,27.18,70000.0,23.0084,23.0338,22.9999,23.0084,70000.0
2014-04-09 14:00:00,27.18,27.36,27.18,27.35,134400.0,23.0084,23.1608,23.0084,23.1523,134400.0
2014-04-09 14:30:00,27.35,27.37,27.25,27.25,3520800.0,23.1523,23.1692,23.0677,23.0677,3520800.0
2014-04-09 15:00:00,27.25,27.34,27.24,27.3,102000.0,23.0677,23.1438,23.0592,23.11,102000.0
2014-04-09 15:30:00,27.31,27.38,27.3,27.38,147600.0,23.1184,23.1777,23.11,23.1777,147600.0
2014-04-10 09:30:00,27.33,27.38,27.21,27.24,513600.0,23.1354,23.1777,23.0338,23.0592,513600.0
2014-04-10 10:00:00,27.25,27.3,27.18,27.25,189200.0,23.0677,23.11,23.0084,23.0677,189200.0
2014-04-10 10:30:00,27.25,27.28,27.01,27.01,217200.0,23.0677,23.0931,22.8645,22.8645,217200.0
2014-04-10 11:00:00,27.01,27.03,26.87,26.87,308400.0,22.8645,22.8814,22.746,22.746,308400.0
2014-04-10 11:30:00,26.88,26.96,26.87,26.88,192800.0,22.7544,22.8222,22.746,22.7544,192800.0
2014-04-10 12:00:00,26.87,26.91,26.78,26.84,162800.0,22.746,22.7798,22.6698,22.7206,162800.0
2014-04-10 12:30:00,26.85,26.88,26.78,26.79,143200.0,22.729,22.7544,22.6698,22.6783,143200.0
2014-04-10 13:00:00,26.78,26.86,26.69,26.74,198000.0,22.6698,22.7375,22.5936,22.6359,198000.0
2014-04-10 13:30:00,26.74,26.81,26.73,26.8,188800.0,22.6359,22.6952,22.6275,22.6867,188800.0
2014-04-10 14:00:00,26.8,26.83,26.77,26.78,170000.0,22.6867,22.7121,22.6613,22.6698,170000.0
2014-04-10 14:30:00,26.78,26.79,26.68,26.72,453600.0,22.6698,22.6783,22.5851,22.619,453600.0
2014-04-10 15:00:00,26.72,26.72,26.6,26.67,335600.0,22.619,22.619,22.5174,22.5767,335600.0
2014-04-10 15:30:00,26.67,26.8,26.65,26.71,289200.0,22.5767,22.6867,22.5597,22.6105,289200.0
2014-04-11 09:30:00,26.55,26.7,26.44,26.65,692000.0,22.4751,22.6021,22.382,22.5597,692000.0
2014-04-11 10:00:00,26.64,26.64,26.46,26.57,333600.0,22.5513,22.5513,22.3989,22.492,333600.0
2014-04-11 10:30:00,26.56,26.72,26.55,26.7,222800.0,22.4836,22.619,22.4751,22.6021,222800.0
2014-04-11 11:00:00,26.69,26.75,26.61,26.66,67200.0,22.5936,22.6444,22.5259,22.5682,67200.0
2014-04-11 11:30:00,26.65,26.66,26.51,26.55,133200.0,22.5597,22.5682,22.4412,22.4751,133200.0
2014-04-11 12:00:00,26.56,26.59,26.49,26.54,108000.0,22.4836,22.509,22.4243,22.4666,108000.0
2014-04-11 12:30:00,26.52,26.55,26.49,26.53,56000.0,22.4497,22.4751,22.4243,22.4582,56000.0
2014-04-11 13:00:00,26.54,26.54,26.46,26.46,56800.0,22.4666,22.4666,22.3989,22.3989,56800.0
2014-04-11 13:30:00,26.46,26.54,26.43,26.48,58800.0,22.3989,22.4666,22.3735,22.4158,58800.0
2014-04-11 14:00:00,26.48,26.52,26.43,26.43,107200.0,22.4158,22.4497,22.3735,22.3735,107200.0
2014-04-11 14:30:00,26.42,26.43,26.27,26.38,218000.0,22.365,22.3735,22.2381,22.3312,218000.0
2014-04-11 15:00:00,26.36,26.5,26.32,26.45,94000.0,22.3143,22.4328,22.2804,22.3904,94000.0
2014-04-11 15:30:00,26.45,26.47,26.37,26.38,249200.0,22.3904,22.4074,22.3227,22.3312,249200.0
2014-04-14 09:30:00,26.57,26.69,26.46,26.48,282000.0,22.492,22.5936,22.3989,22.4158,282000.0
2014-04-14 10:00:00,26.47,26.59,26.45,26.54,365200.0,22.4074,22.509,22.3904,22.4666,365200.0
2014-04-14 10:30:00,26.54,26.74,26.54,26.72,289600.0,22.4666,22.6359,22.4666,22.619,289600.0
2014-04-14 11:00:00,26.72,26.73,26.61,26.63,423600.0,22.619,22.6275,22.5259,22.5428,423600.0
2014-04-14 11:30:00,26.63,26.7,26.61,26.61,237600.0,22.5428,22.6021,22.5259,22.5259,237600.0
2014-04-14 12:00:00,26.61,26.67,26.6,26.64,84400.0,22.5259,22.5767,22.5174,22.5513,84400.0
2014-04-14 12:30:00,26.65,26.7,26.65,26.67,61200.0,22.5597,22.6021,22.5597,22.5767,61200.0
2014-04-14 13:00:00,26.68,26.68,26.6,26.6,82800.0,22.5851,22.5851,22.5174,22.5174,82800.0
2014-04-14 13:30:00,26.6,26.65,26.56,26.56,138000.0,22.5174,22.5597,22.4836,22.4836,138000.0
2014-04-14 14:00:00,26.57,26.59,26.47,26.47,80400.0,22.492,22.509,22.4074,22.4074,80400.0
2014-04-14 14:30:00,26.47,26.52,26.43,26.43,254400.0,22.4074,22.4497,22.3735,22.3735,254400.0
2014-04-14 15:00:00,26.43,26.43,26.28,26.35,192000.0,22.3735,22.3735,22.2465,22.3058,192000.0
2014-04-14 15:30:00,26.36,26.53,26.36,26.51,226000.0,22.3143,22.4582,22.3143,22.4412,226000.0
2014-04-15 09:30:00,26.62,26.72,26.53,26.68,590400.0,22.5343,22.619,22.4582,22.5851,590400.0
2014-04-15 10:00:00,26.69,26.72,26.31,26.33,195600.0,22.5936,22.619,22.2719,22.2889,195600.0
2014-04-15 10:30:00,26.31,26.45,26.21,26.3,258000.0,22.2719,22.3904,22.1873,22.2635,258000.0
2014-04-15 11:00:00,26.29,26.34,26.18,26.28,305600.0,22.255,22.2973,22.1619,22.2465,305600.0
2014-04-15 11:30:00,26.29,26.39,26.21,26.24,158000.0,22.255,22.3396,22.1873,22.2127,158000.0
2014-04-15 12:00:00,26.24,26.24,26.15,26.2,162000.0,22.2127,22.2127,22.1365,22.1788,162000.0
2014-04-15 12:30:00,26.19,26.23,26.13,26.13,168800.0,22.1703,22.2042,22.1196,22.1196,168800.0
2014-04-15 13:00:00,26.13,26.25,26.09,26.24,160400.0,22.1196,22.2211,22.0857,22.2127,160400.0
2014-04-15 13:30:00,26.25,26.4,26.23,26.38,365600.0,22.2211,22.3481,22.2042,22.3312,365600.0
2014-04-15 14:00:00,26.41,26.47,26.36,26.4,316400.0,22.3566,22.4074,22.3143,22.3481,316400.0
2014-04-15 14:30:00,26.4,26.6,26.39,26.53,1314000.0,22.3481,22.5174,22.3396,22.4582,1314000.0
2014-04-15 15:00:00,26.52,26.68,26.47,26.68,475200.0,22.4497,22.5851,22.4074,22.5851,475200.0
2014-04-15 15:30:00,26.68,26.69,26.55,26.6,456400.0,22.5851,22.5936,22.4751,22.5174,456400.0
2014-04-16 09:30:00,26.77,26.82,26.69,26.71,300000.0,22.6613,22.7037,22.5936,22.6105,300000.0
2014-04-16 10:00:00,26.71,26.79,26.69,26.75,206800.0,22.6105,22.6783,22.5936,22.6444,206800.0
2014-04-16 10:30:00,26.75,26.79,26.67,26.67,240400.0,22.6444,22.6783,22.5767,22.5767,240400.0
2014-04-16 11:00:00,26.67,26.75,26.63,26.74,1574400.0,22.5767,22.6444,22.5428,22.6359,1574400.0
2014-04-16 11:30:00,26.75,26.78,26.7,26.76,999600.0,22.6444,22.6698,22.6021,22.6529,999600.0
2014-04-16 12:00:00,26.77,26.85,26.75,26.84,247600.0,22.6613,22.729,22.6444,22.7206,247600.0
2014-04-16 12:30:00,26.83,26.84,26.74,26.74,923600.0,22.7121,22.7206,22.6359,22.6359,923600.0
2014-04-16 13:00:00,26.74,26.79,26.68,26.77,128400.0,22.6359,22.6783,22.5851,22.6613,128400.0
2014-04-16 13:30:00,26.75,26.77,26.68,26.77,128000.0,22.6444,22.6613,22.5851,22.6613,128000.0
2014-04-16 14:00:00,26.75,26.76,26.66,26.73,232000.0,22.6444,22.6529,22.5682,22.6275,232000.0
2014-04-16 14:30:00,26.74,26.81,26.74,26.81,436400.0,22.6359,22.6952,22.6359,22.6952,436400.0
2014-04-16 15:00:00,26.8,26.83,26.78,26.82,314400.0,22.6867,22.7121,22.6698,22.7037,314400.0
2014-04-16 15:30:00,26.82,26.86,26.8,26.85,622400.0,22.7037,22.7375,22.6867,22.729,622400.0
2014-04-17 09:30:00,26.79,26.86,26.73,26.78,301200.0,22.6783,22.7375,22.6275,22.6698,301200.0
2014-04-17 10:00:00,26.79,26.96,26.76,26.96,149200.0,22.6783,22.8222,22.6529,22.8222,149200.0
2014-04-17 10:30:00,26.97,27.0,26.92,26.99,127600.0,22.8306,22.856,22.7883,22.8476,127600.0
2014-04-17 11:00:00,27.0,27.0,26.92,26.95,73200.0,22.856,22.856,22.7883,22.8137,73200.0
2014-04-17 11:30:00,26.96,26.96,26.88,26.9,60000.0,22.8222,22.8222,22.7544,22.7714,60000.0
2014-04-17 12:00:00,26.91,26.95,26.9,26.92,42800.0,22.7798,22.8137,22.7714,22.7883,42800.0
2014-04-17 12:30:00,26.91,26.96,26.89,26.95,133600.0,22.7798,22.8222,22.7629,22.8137,133600.0
2014-04-17 13:00:00,26.94,27.02,26.94,26.98,73200.0,22.8052,22.873,22.8052,22.8391,73200.0
2014-04-17 13:30:00,26.98,27.04,26.98,27.04,29600.0,22.8391,22.8899,22.8391,22.8899,29600.0
2014-04-17 14:00:00,27.04,27.07,27.01,27.06,47200.0,22.8899,22.9153,22.8645,22.9068,47200.0
2014-04-17 14:30:00,27.06,27.06,27.0,27.01,83600.0,22.9068,22.9068,22.856,22.8645,83600.0
2014-04-17 15:00:00,27.01,27.08,27.01,27.06,118000.0,22.8645,22.9237,22.8645,22.9068,118000.0
2014-04-17 15:30:00,27.06,27.06,26.95,26.99,366400.0,22.9068,22.9068,22.8137,22.8476,366400.0
2014-04-21 09:30:00,27.04,27.06,26.97,27.04,124000.0,22.8899,22.9068,22.8306,22.8899,124000.0
2014-04-21 10:00:00,27.05,27.1,26.97,26.97,248400.0,22.8984,22.9407,22.8306,22.8306,248400.0
2014-04-21 10:30:00,26.97,26.97,26.86,26.94,92800.0,22.8306,22.8306,22.7375,22.8052,92800.0
2014-04-21 11:00:00,26.97,27.08,26.93,27.05,114400.0,22.8306,22.9237,22.7968,22.8984,114400.0
2014-04-21 11:30:00,27.04,27.08,27.01,27.07,87600.0,22.8899,22.9237,22.8645,22.9153,87600.0
2014-04-21 12:00:00,27.06,27.08,27.01,27.04,68800.0,22.9068,22.9237,22.8645,22.8899,68800.0
2014-04-21 12:30:00,27.04,27.04,26.99,27.03,76400.0,22.8899,22.8899,22.8476,22.8814,76400.0
2014-04-21 13:00:00,27.03,27.04,27.01,27.04,25200.0,22.8814,22.8899,22.8645,22.8899,25200.0
2014-04-21 13:30:00,27.04,27.05,27.01,27.04,80000.0,22.8899,22.8984,22.8645,22.8899,80000.0
2014-04-21 14:00:00,27.04,27.04,27.0,27.04,86400.0,22.8899,22.8899,22.856,22.8899,86400.0
2014-04-21 14:30:00,27.03,27.07,27.03,27.05,98800.0,22.8814,22.9153,22.8814,22.8984,98800.0
2014-04-21 15:00:00,27.05,27.06,27.01,27.03,80800.0,22.8984,22.9068,22.8645,22.8814,80800.0
2014-04-21 15:30:00,27.02,27.09,27.02,27.09,426000.0,22.873,22.9322,22.873,22.9322,426000.0
2014-04-22 09:30:00,27.13,27.18,27.07,27.18,311600.0,22.9661,23.0084,22.9153,23.0084,311600.0
2014-04-22 10:00:00,27.18,27.25,27.14,27.23,128000.0,23.0084,23.0677,22.9745,23.0507,128000.0
2014-04-22 10:30:00,27.23,27.25,27.18,27.21,160000.0,23.0507,23.0677,23.0084,23.0338,160000.0
2014-04-22 11:00:00,27.22,27.29,27.22,27.29,90000.0,23.0423,23.1015,23.0423,23.1015,90000.0
2014-04-22 11:30:00,27.3,27.33,27.28,27.3,134400.0,23.11,23.1354,23.0931,23.11,134400.0
2014-04-22 12:00:00,27.3,27.37,27.3,27.36,122400.0,23.11,23.1692,23.11,23.1608,122400.0
2014-04-22 12:30:00,27.37,27.38,27.34,27.35,240000.0,23.1692,23.1777,23.1438,23.1523,240000.0
2014-04-22 13:00:00,27.35,27.37,27.34,27.37,89600.0,23.1523,23.1692,23.1438,23.1692,89600.0
2014-04-22 13:30:00,27.37,27.39,27.36,27.38,77600.0,23.1692,23.1862,23.1608,23.1777,77600.0
2014-04-22 14:00:00,27.38,27.38,27.34,27.35,101200.0,23.1777,23.1777,23.1438,23.1523,101200.0
2014-04-22 14:30:00,27.34,27.38,27.34,27.36,77200.0,23.1438,23.1777,23.1438,23.1608,77200.0
2014-04-22 15:00:00,27.37,27.37,27.31,27.32,84400.0,23.1692,23.1692,23.1184,23.1269,84400.0
2014-04-22 15:30:00,27.32,27.33,27.27,27.32,130400.0,23.1269,23.1354,23.0846,23.1269,130400.0
2014-04-23 09:30:00,27.31,27.34,27.24,27.25,292800.0,23.1184,23.1438,23.0592,23.0677,292800.0
2014-04-23 10:00:00,27.26,27.32,27.18,27.32,162400.0,23.0761,23.1269,23.0084,23.1269,162400.0
2014-04-23 10:30:00,27.32,27.38,27.28,27.33,155600.0,23.1269,23.1777,23.0931,23.1354,155600.0
2014-04-23 11:00:00,27.33,27.35,27.24,27.25,178400.0,23.1354,23.1523,23.0592,23.0677,178400.0
2014-04-23 11:30:00,27.25,27.33,27.25,27.33,84000.0,23.0677,23.1354,23.0677,23.1354,84000.0
2014-04-23 12:00:00,27.33,27.33,27.25,27.27,125200.0,23.1354,23.1354,23.0677,23.0846,125200.0
2014-04-23 12:30:00,27.27,27.3,27.27,27.28,67600.0,23.0846,23.11,23.0846,23.0931,67600.0
2014-04-23 13:00:00,27.28,27.29,27.22,27.28,132400.0,23.0931,23.1015,23.0423,23.0931,132400.0
2014-04-23 13:30:00,27.28,27.28,27.21,27.23,106800.0,23.0931,23.0931,23.0338,23.0507,106800.0
2014-04-23 14:00:00,27.22,27.23,27.16,27.19,109200.0,23.0423,23.0507,22.9915,23.0169,109200.0
2014-04-23 14:30:00,27.18,27.19,27.15,27.18,389200.0,23.0084,23.0169,22.983,23.0084,389200.0
2014-04-23 15:00:00,27.18,27.23,27.17,27.2,101600.0,23.0084,23.0507,22.9999,23.0253,101600.0
2014-04-23 15:30:00,27.2,27.21,27.15,27.16,254400.0,23.0253,23.0338,22.983,22.9915,254400.0
2014-04-24 09:30:00,27.28,27.33,26.93,27.1,295200.0,23.0931,23.1354,22.7968,22.9407,295200.0
2014-04-24 10:00:00,27.02,27.12,26.92,27.11,224800.0,22.873,22.9576,22.7883,22.9491,224800.0
2014-04-24 10:30:00,27.12,27.15,27.03,27.08,135600.0,22.9576,22.983,22.8814,22.9237,135600.0
2014-04-24 11:00:00,27.08,27.23,27.06,27.19,144000.0,22.9237,23.0507,22.9068,23.0169,144000.0
2014-04-24 11:30:00,27.19,27.22,27.15,27.18,76400.0,23.0169,23.0423,22.983,23.0084,76400.0
2014-04-24 12:00:00,27.18,27.2,27.14,27.17,63200.0,23.0084,23.0253,22.9745,22.9999,63200.0
2014-04-24 12:30:00,27.17,27.21,27.15,27.21,108800.0,22.9999,23.0338,22.983,23.0338,108800.0
2014-04-24 13:00:00,27.21,27.22,27.15,27.16,86000.0,23.0338,23.0423,22.983,22.9915,86000.0
2014-04-24 13:30:00,27.15,27.15,27.03,27.03,103600.0,22.983,22.983,22.8814,22.8814,103600.0
2014-04-24 14:00:00,27.03,27.09,27.02,27.06,204800.0,22.8814,22.9322,22.873,22.9068,204800.0
2014-04-24 14:30:00,27.06,27.09,27.0,27.03,149600.0,22.9068,22.9322,22.856,22.8814,149600.0
2014-04-24 15:00:00,27.03,27.09,27.03,27.06,204800.0,22.8814,22.9322,22.8814,22.9068,204800.0
2014-04-24 15:30:00,27.07,27.09,27.05,27.07,253200.0,22.9153,22.9322,22.8984,22.9153,253200.0
2014-04-25 09:30:00,26.97,27.17,26.88,26.9,991600.0,22.8306,22.9999,22.7544,22.7714,991600.0
2014-04-25 10:00:00,26.88,26.97,26.84,26.89,356400.0,22.7544,22.8306,22.7206,22.7629,356400.0
2014-04-25 10:30:00,26.88,26.89,26.74,26.76,364000.0,22.7544,22.7629,22.6359,22.6529,364000.0
2014-04-25 11:00:00,26.75,26.82,26.68,26.81,313600.0,22.6444,22.7037,22.5851,22.6952,313600.0
2014-04-25 11:30:00,26.81,26.83,26.71,26.76,115600.0,22.6952,22.7121,22.6105,22.6529,115600.0
2014-04-25 12:00:00,26.77,26.79,26.74,26.78,73600.0,22.6613,22.6783,22.6359,22.6698,73600.0
2014-04-25 12:30:00,26.76,26.77,26.69,26.71,72000.0,22.6529,22.6613,22.5936,22.6105,72000.0
2014-04-25 13:00:00,26.71,26.71,26.62,26.68,112000.0,22.6105,22.6105,22.5343,22.5851,112000.0
2014-04-25 13:30:00,26.67,26.72,26.62,26.68,70000.0,22.5767,22.619,22.5343,22.5851,70000.0
2014-04-25 14:00:00,26.67,26.67,26.61,26.65,112000.0,22.5767,22.5767,22.5259,22.5597,112000.0
2014-04-25 14:30:00,26.63,26.71,26.61,26.64,118000.0,22.5428,22.6105,22.5259,22.5513,118000.0
2014-04-25 15:00:00,26.65,26.7,26.64,26.68,82000.0,22.5597,22.6021,22.5513,22.5851,82000.0
2014-04-25 15:30:00,26.69,26.73,26.66,26.68,145600.0,22.5936,22.6275,22.5682,22.5851,145600.0
2014-04-28 09:30:00,26.8,26.8,26.57,26.74,255600.0,22.6867,22.6867,22.492,22.6359,255600.0
2014-04-28 10:00:00,26.74,26.88,26.71,26.8,112000.0,22.6359,22.7544,22.6105,22.6867,112000.0
2014-04-28 10:30:00,26.81,26.84,26.68,26.69,111600.0,22.6952,22.7206,22.5851,22.5936,111600.0
2014-04-28 11:00:00,26.69,26.73,26.47,26.48,235200.0,22.5936,22.6275,22.4074,22.4158,235200.0
2014-04-28 11:30:00,26.48,26.58,26.4,26.41,267200.0,22.4158,22.5005,22.3481,22.3566,267200.0
2014-04-28 12:00:00,26.41,26.46,26.34,26.42,139200.0,22.3566,22.3989,22.2973,22.365,139200.0
2014-04-28 12:30:00,26.43,26.45,26.37,26.39,158400.0,22.3735,22.3904,22.3227,22.3396,158400.0
2014-04-28 13:00:00,26.37,26.37,26.21,26.27,105200.0,22.3227,22.3227,22.1873,22.2381,105200.0
2014-04-28 13:30:00,26.26,26.36,26.23,26.28,460000.0,22.2296,22.3143,22.2042,22.2465,460000.0
2014-04-28 14:00:00,26.28,26.44,26.25,26.41,123200.0,22.2465,22.382,22.2211,22.3566,123200.0
2014-04-28 14:30:00,26.42,26.5,26.39,26.43,294800.0,22.365,22.4328,22.3396,22.3735,294800.0
2014-04-28 15:00:00,26.43,26.68,26.41,26.63,90400.0,22.3735,22.5851,22.3566,22.5428,90400.0
2014-04-28 15:30:00,26.63,26.65,26.52,26.54,216800.0,22.5428,22.5597,22.4497,22.4666,216800.0
2014-04-29 09:30:00,26.65,26.81,26.64,26.75,241200.0,22.5597,22.6952,22.5513,22.6444,241200.0
2014-04-29 10:00:00,26.76,26.8,26.58,26.58,187200.0,22.6529,22.6867,22.5005,22.5005,187200.0
2014-04-29 10:30:00,26.57,26.75,26.57,26.7,110400.0,22.492,22.6444,22.492,22.6021,110400.0
2014-04-29 11:00:00,26.71,26.73,26.62,26.7,93200.0,22.6105,22.6275,22.5343,22.6021,93200.0
2014-04-29 11:30:00,26.7,26.71,26.63,26.68,68000.0,22.6021,22.6105,22.5428,22.5851,68000.0
2014-04-29 12:00:00,26.68,26.7,26.63,26.65,54400.0,22.5851,22.6021,22.5428,22.5597,54400.0
2014-04-29 12:30:00,26.65,26.71,26.65,26.69,46800.0,22.5597,22.6105,22.5597,22.5936,46800.0
2014-04-29 13:00:00,26.69,26.7,26.64,26.66,41600.0,22.5936,22.6021,22.5513,22.5682,41600.0
2014-04-29 13:30:00,26.66,26.71,26.63,26.71,66000.0,22.5682,22.6105,22.5428,22.6105,66000.0
2014-04-29 14:00:00,26.71,26.71,26.67,26.67,89200.0,22.6105,22.6105,22.5767,22.5767,89200.0
2014-04-29 14:30:00,26.67,26.69,26.65,26.68,49600.0,22.5767,22.5936,22.5597,22.5851,49600.0
2014-04-29 15:00:00,26.67,26.7,26.67,26.69,47600.0,22.5767,22.6021,22.5767,22.5936,47600.0
2014-04-29 15:30:00,26.69,26.69,26.58,26.6,704400.0,22.5936,22.5936,22.5005,22.5174,704400.0
2014-04-30 09:30:00,26.5,26.52,26.31,26.37,367200.0,22.4328,22.4497,22.2719,22.3227,367200.0
2014-04-30 10:00:00,26.36,26.51,26.34,26.5,196000.0,22.3143,22.4412,22.2973,22.4328,196000.0
2014-04-30 10:30:00,26.51,26.6,26.48,26.56,154800.0,22.4412,22.5174,22.4158,22.4836,154800.0
2014-04-30 11:00:00,26.57,26.57,26.43,26.45,218800.0,22.492,22.492,22.3735,22.3904,218800.0
2014-04-30 11:30:00,26.45,26.5,26.44,26.47,147200.0,22.3904,22.4328,22.382,22.4074,147200.0
2014-04-30 12:00:00,26.48,26.52,26.47,26.49,64000.0,22.4158,22.4497,22.4074,22.4243,64000.0
2014-04-30 12:30:00,26.49,26.54,26.48,26.53,50000.0,22.4243,22.4666,22.4158,22.4582,50000.0
2014-04-30 13:00:00,26.54,26.56,26.54,26.56,38000.0,22.4666,22.4836,22.4666,22.4836,38000.0
2014-04-30 13:30:00,26.56,26.57,26.51,26.52,77600.0,22.4836,22.492,22.4412,22.4497,77600.0
2014-04-30 14:00:00,26.52,26.64,26.45,26.63,740800.0,22.4497,22.5513,22.3904,22.5428,740800.0
2014-04-30 14:30:00,26.65,26.77,26.61,26.73,185200.0,22.5597,22.6613,22.5259,22.6275,185200.0
2014-04-30 15:00:00,26.73,26.74,26.64,26.74,94400.0,22.6275,22.6359,22.5513,22.6359,94400.0
2014-04-30 15:30:00,26.75,26.79,26.7,26.78,701200.0,22.6444,22.6783,22.6021,22.6698,701200.0
2014-05-01 09:30:00,26.76,26.77,26.5,26.5,202400.0,22.6529,22.6613,22.4328,22.4328,202400.0
2014-05-01 10:00:00,26.5,26.56,26.43,26.55,206000.0,22.4328,22.4836,22.3735,22.4751,206000.0
2014-05-01 10:30:00,26.55,26.71,26.55,26.67,128000.0,22.4751,22.6105,22.4751,22.5767,128000.0
2014-05-01 11:00:00,26.69,26.75,26.66,26.75,407200.0,22.5936,22.6444,22.5682,22.6444,407200.0
2014-05-01 11:30:00,26.75,26.88,26.75,26.85,266400.0,22.6444,22.7544,22.6444,22.729,266400.0
2014-05-01 12:00:00,26.84,26.91,26.83,26.89,44400.0,22.7206,22.7798,22.7121,22.7629,44400.0
2014-05-01 12:30:00,26.91,26.91,26.78,26.8,47200.0,22.7798,22.7798,22.6698,22.6867,47200.0
2014-05-01 13:00:00,26.8,26.8,26.68,26.69,44400.0,22.6867,22.6867,22.5851,22.5936,44400.0
2014-05-01 13:30:00,26.68,26.71,26.51,26.53,992800.0,22.5851,22.6105,22.4412,22.4582,992800.0
2014-05-01 14:00:00,26.54,26.67,26.54,26.66,89200.0,22.4666,22.5767,22.4666,22.5682,89200.0
2014-05-01 14:30:00,26.66,26.66,26.54,26.56,194000.0,22.5682,22.5682,22.4666,22.4836,194000.0
2014-05-01 15:00:00,26.55,26.59,26.51,26.54,96000.0,22.4751,22.509,22.4412,22.4666,96000.0
2014-05-01 15:30:00,26.54,26.71,26.54,26.71,133200.0,22.4666,22.6105,22.4666,22.6105,133200.0
2014-05-02 09:30:00,26.73,26.87,26.69,26.85,388800.0,22.6275,22.746,22.5936,22.729,388800.0
2014-05-02 10:00:00,26.84,27.0,26.81,26.94,119200.0,22.7206,22.856,22.6952,22.8052,119200.0
2014-05-02 10:30:00,26.95,27.04,26.78,26.85,108800.0,22.8137,22.8899,22.6698,22.729,108800.0
2014-05-02 11:00:00,26.85,26.92,26.83,26.85,82000.0,22.729,22.7883,22.7121,22.729,82000.0
2014-05-02 11:30:00,26.86,26.92,26.85,26.9,46400.0,22.7375,22.7883,22.729,22.7714,46400.0
2014-05-02 12:00:00,26.9,26.91,26.86,26.91,42000.0,22.7714,22.7798,22.7375,22.7798,42000.0
2014-05-02 12:30:00,26.9,26.94,26.9,26.91,50400.0,22.7714,22.8052,22.7714,22.7798,50400.0
2014-05-02 13:00:00,26.92,26.92,26.77,26.77,85600.0,22.7883,22.7883,22.6613,22.6613,85600.0
2014-05-02 13:30:00,26.77,26.83,26.76,26.8,87200.0,22.6613,22.7121,22.6529,22.6867,87200.0
2014-05-02 14:00:00,26.78,26.85,26.77,26.79,124000.0,22.6698,22.729,22.6613,22.6783,124000.0
2014-05-02 14:30:00,26.79,26.84,26.79,26.81,105600.0,22.6783,22.7206,22.6783,22.6952,105600.0
2014-05-02 15:00:00,26.82,26.83,26.74,26.74,117200.0,22.7037,22.7121,22.6359,22.6359,117200.0
2014-05-02 15:30:00,26.74,26.8,26.72,26.78,270800.0,22.6359,22.6867,22.619,22.6698,270800.0
2014-05-05 09:30:00,26.62,26.62,26.42,26.59,217600.0,22.5343,22.5343,22.365,22.509,217600.0
2014-05-05 10:00:00,26.6,26.69,26.56,26.61,110000.0,22.5174,22.5936,22.4836,22.5259,110000.0
2014-05-05 10:30:00,26.63,26.79,26.62,26.71,68000.0,22.5428,22.6783,22.5343,22.6105,68000.0
2014-05-05 11:00:00,26.72,26.72,26.63,26.67,155600.0,22.619,22.619,22.5428,22.5767,155600.0
2014-05-05 11:30:00,26.68,26.72,26.64,26.68,160400.0,22.5851,22.619,22.5513,22.5851,160400.0
2014-05-05 12:00:00,26.69,26.7,26.65,26.68,72800.0,22.5936,22.6021,22.5597,22.5851,72800.0
2014-05-05 12:30:00,26.67,26.68,26.63,26.63,156800.0,22.5767,22.5851,22.5428,22.5428,156800.0
2014-05-05 13:00:00,26.61,26.63,26.55,26.6,102000.0,22.5259,22.5428,22.4751,22.5174,102000.0
2014-05-05 13:30:00,26.6,26.65,26.6,26.62,29200.0,22.5174,22.5597,22.5174,22.5343,29200.0
2014-05-05 14:00:00,26.63,26.68,26.63,26.67,49200.0,22.5428,22.5851,22.5428,22.5767,49200.0
2014-05-05 14:30:00,26.67,26.75,26.66,26.74,116400.0,22.5767,22.6444,22.5682,22.6359,116400.0
2014-05-05 15:00:00,26.74,26.74,26.69,26.72,100800.0,22.6359,22.6359,22.5936,22.619,100800.0
2014-05-05 15:30:00,26.73,26.75,26.7,26.72,652800.0,22.6275,22.6444,22.6021,22.619,652800.0
2014-05-06 09:30:00,26.61,26.61,26.45,26.57,701200.0,22.5259,22.5259,22.3904,22.492,701200.0
2014-05-06 10:00:00,26.56,26.6,26.47,26.6,82800.0,22.4836,22.5174,22.4074,22.5174,82800.0
2014-05-06 10:30:00,26.62,26.66,26.46,26.47,100000.0,22.5343,22.5682,22.3989,22.4074,100000.0
2014-05-06 11:00:00,26.47,26.53,26.45,26.5,70800.0,22.4074,22.4582,22.3904,22.4328,70800.0
2014-05-06 11:30:00,26.51,26.54,26.49,26.53,130000.0,22.4412,22.4666,22.4243,22.4582,130000.0
2014-05-06 12:00:00,26.56,26.56,26.49,26.51,143200.0,22.4836,22.4836,22.4243,22.4412,143200.0
2014-05-06 12:30:00,26.52,26.55,26.51,26.55,85200.0,22.4497,22.4751,22.4412,22.4751,85200.0
2014-05-06 13:00:00,26.54,26.57,26.44,26.45,202400.0,22.4666,22.492,22.382,22.3904,202400.0
2014-05-06 13:30:00,26.43,26.46,26.34,26.36,75600.0,22.3735,22.3989,22.2973,22.3143,75600.0
2014-05-06 14:00:00,26.33,26.35,26.28,26.32,110400.0,22.2889,22.3058,22.2465,22.2804,110400.0
2014-05-06 14:30:00,26.3,26.36,26.3,26.32,264000.0,22.2635,22.3143,22.2635,22.2804,264000.0
2014-05-06 15:00:00,26.32,26.4,26.31,26.38,555600.0,22.2804,22.3481,22.2719,22.3312,555600.0
2014-05-06 15:30:00,26.37,26.4,26.28,26.29,358400.0,22.3227,22.3481,22.2465,22.255,358400.0
2014-05-07 09:30:00,26.31,26.4,26.22,26.22,352800.0,22.2719,22.3481,22.1957,22.1957,352800.0
2014-05-07 10:00:00,26.22,26.27,26.0,26.12,458800.0,22.1957,22.2381,22.0095,22.1111,458800.0
2014-05-07 10:30:00,26.11,26.25,26.11,26.15,278400.0,22.1026,22.2211,22.1026,22.1365,278400.0
2014-05-07 11:00:00,26.15,26.22,26.1,26.12,90400.0,22.1365,22.1957,22.0942,22.1111,90400.0
2014-05-07 11:30:00,26.13,26.35,26.12,26.29,232800.0,22.1196,22.3058,22.1111,22.255,232800.0
2014-05-07 12:00:00,26.29,26.31,26.21,26.28,46800.0,22.255,22.2719,22.1873,22.2465,46800.0
2014-05-07 12:30:00,26.28,26.28,26.16,26.17,90800.0,22.2465,22.2465,22.1449,22.1534,90800.0
2014-05-07 13:00:00,26.16,26.23,26.13,26.17,71600.0,22.1449,22.2042,22.1196,22.1534,71600.0
2014-05-07 13:30:00,26.18,26.24,26.14,26.14,102800.0,22.1619,22.2127,22.128,22.128,102800.0
2014-05-07 14:00:00,26.14,26.29,26.12,26.28,248400.0,22.128,22.255,22.1111,22.2465,248400.0
2014-05-07 14:30:00,26.29,26.34,26.27,26.31,146800.0,22.255,22.2973,22.2381,22.2719,146800.0
2014-05-07 15:00:00,26.31,26.31,26.21,26.26,292400.0,22.2719,22.2719,22.1873,22.2296,292400.0
2014-05-07 15:30:00,26.26,26.43,26.26,26.41,222400.0,22.2296,22.3735,22.2296,22.3566,222400.0
2014-05-08 09:30:00,26.39,26.55,26.29,26.53,425200.0,22.3396,22.4751,22.255,22.4582,425200.0
2014-05-08 10:00:00,26.55,26.66,26.54,26.59,170400.0,22.4751,22.5682,22.4666,22.509,170400.0
2014-05-08 10:30:00,26.57,26.59,26.51,26.56,210800.0,22.492,22.509,22.4412,22.4836,210800.0
2014-05-08 11:00:00,26.54,26.64,26.53,26.57,108400.0,22.4666,22.5513,22.4582,22.492,108400.0
2014-05-08 11:30:00,26.59,26.63,26.58,26.59,442400.0,22.509,22.5428,22.5005,22.509,442400.0
2014-05-08 12:00:00,26.6,26.6,26.51,26.55,79200.0,22.5174,22.5174,22.4412,22.4751,79200.0
2014-05-08 12:30:00,26.56,26.58,26.4,26.44,94400.0,22.4836,22.5005,22.3481,22.382,94400.0
2014-05-08 13:00:00,26.44,26.47,26.36,26.41,48000.0,22.382,22.4074,22.3143,22.3566,48000.0
2014-05-08 13:30:00,26.4,26.43,26.31,26.35,71600.0,22.3481,22.3735,22.2719,22.3058,71600.0
2014-05-08 14:00:00,26.33,26.35,26.25,26.34,180400.0,22.2889,22.3058,22.2211,22.2973,180400.0
2014-05-08 14:30:00,26.33,26.35,26.17,26.21,152400.0,22.2889,22.3058,22.1534,22.1873,152400.0
2014-05-08 15:00:00,26.21,26.25,26.11,26.24,140400.0,22.1873,22.2211,22.1026,22.2127,140400.0
2014-05-08 15:30:00,26.23,26.24,26.17,26.2,383600.0,22.2042,22.2127,22.1534,22.1788,383600.0
2014-05-09 09:30:00,26.15,26.18,26.03,26.14,198800.0,22.1365,22.1619,22.0349,22.128,198800.0
2014-05-09 10:00:00,26.1,26.26,26.1,26.17,1131200.0,22.0942,22.2296,22.0942,22.1534,1131200.0
2014-05-09 10:30:00,26.18,26.2,26.13,26.16,63200.0,22.1619,22.1788,22.1196,22.1449,63200.0
2014-05-09 11:00:00,26.14,26.16,26.05,26.16,82800.0,22.128,22.1449,22.0518,22.1449,82800.0
2014-05-09 11:30:00,26.17,26.25,26.16,26.22,226800.0,22.1534,22.2211,22.1449,22.1957,226800.0
2014-05-09 12:00:00,26.23,26.25,26.19,26.22,521200.0,22.2042,22.2211,22.1703,22.1957,521200.0
2014-05-09 12:30:00,26.24,26.38,26.23,26.33,877600.0,22.2127,22.3312,22.2042,22.2889,877600.0
2014-05-09 13:00:00,26.34,26.35,26.3,26.32,94400.0,22.2973,22.3058,22.2635,22.2804,94400.0
2014-05-09 13:30:00,26.31,26.34,26.27,26.27,60800.0,22.2719,22.2973,22.2381,22.2381,60800.0
2014-05-09 14:00:00,26.28,26.31,26.23,26.25,58800.0,22.2465,22.2719,22.2042,22.2211,58800.0
2014-05-09 14:30:00,26.24,26.33,26.24,26.31,166800.0,22.2127,22.2889,22.2127,22.2719,166800.0
2014-05-09 15:00:00,26.34,26.37,26.3,26.31,70400.0,22.2973,22.3227,22.2635,22.2719,70400.0
2014-05-09 15:30:00,26.31,26.41,26.3,26.4,573600.0,22.2719,22.3566,22.2635,22.3481,573600.0
2014-05-12 09:30:00,26.5,26.77,26.5,26.76,209600.0,22.4328,22.6613,22.4328,22.6529,209600.0
2014-05-12 10:00:00,26.79,26.98,26.78,26.91,1555600.0,22.6783,22.8391,22.6698,22.7798,1555600.0
2014-05-12 10:30:00,26.91,26.96,26.86,26.86,547200.0,22.7798,22.8222,22.7375,22.7375,547200.0
2014-05-12 11:00:00,26.87,26.94,26.86,26.9,424000.0,22.746,22.8052,22.7375,22.7714,424000.0
2014-05-12 11:30:00,26.9,26.95,26.88,26.88,196800.0,22.7714,22.8137,22.7544,22.7544,196800.0
2014-05-12 12:00:00,26.89,26.92,26.88,26.9,106000.0,22.7629,22.7883,22.7544,22.7714,106000.0
2014-05-12 12:30:00,26.9,26.91,26.86,26.89,120800.0,22.7714,22.7798,22.7375,22.7629,120800.0
2014-05-12 13:00:00,26.87,26.93,26.87,26.92,50800.0,22.746,22.7968,22.746,22.7883,50800.0
2014-05-12 13:30:00,26.92,26.96,26.91,26.95,83200.0,22.7883,22.8222,22.7798,22.8137,83200.0
2014-05-12 14:00:00,26.95,26.99,26.92,26.99,88400.0,22.8137,22.8476,22.7883,22.8476,88400.0
2014-05-12 14:30:00,26.99,27.07,26.98,27.07,151200.0,22.8476,22.9153,22.8391,22.9153,151200.0
2014-05-12 15:00:00,27.06,27.07,27.02,27.03,153200.0,22.9068,22.9153,22.873,22.8814,153200.0
2014-05-12 15:30:00,27.04,27.04,26.96,26.96,676800.0,22.8899,22.8899,22.8222,22.8222,676800.0
2014-05-13 09:30:00,26.89,27.0,26.86,26.88,287600.0,22.7629,22.856,22.7375,22.7544,287600.0
2014-05-13 10:00:00,26.91,26.92,26.83,26.89,122800.0,22.7798,22.7883,22.7121,22.7629,122800.0
2014-05-13 10:30:00,26.9,26.97,26.86,26.87,201600.0,22.7714,22.8306,22.7375,22.746,201600.0
2014-05-13 11:00:00,26.87,26.88,26.77,26.82,257200.0,22.746,22.7544,22.6613,22.7037,257200.0
2014-05-13 11:30:00,26.81,26.82,26.68,26.72,513200.0,22.6952,22.7037,22.5851,22.619,513200.0
2014-05-13 12:00:00,26.72,26.75,26.69,26.73,198800.0,22.619,22.6444,22.5936,22.6275,198800.0
2014-05-13 12:30:00,26.73,26.79,26.7,26.75,119200.0,22.6275,22.6783,22.6021,22.6444,119200.0
2014-05-13 13:00:00,26.76,26.79,26.75,26.77,106000.0,22.6529,22.6783,22.6444,22.6613,106000.0
2014-05-13 13:30:00,26.77,26.78,26.68,26.7,125200.0,22.6613,22.6698,22.5851,22.6021,125200.0
2014-05-13 14:00:00,26.71,26.75,26.7,26.73,139200.0,22.6105,22.6444,22.6021,22.6275,139200.0
2014-05-13 14:30:00,26.73,26.78,26.72,26.72,118400.0,22.6275,22.6698,22.619,22.619,118400.0
2014-05-13 15:00:00,26.73,26.74,26.7,26.73,344800.0,22.6275,22.6359,22.6021,22.6275,344800.0
2014-05-13 15:30:00,26.72,26.75,26.66,26.67,245600.0,22.619,22.6444,22.5682,22.5767,245600.0
2014-05-14 09:30:00,26.61,26.61,26.38,26.49,507600.0,22.5259,22.5259,22.3312,22.4243,507600.0
2014-05-14 10:00:00,26.49,26.53,26.31,26.4,216400.0,22.4243,22.4582,22.2719,22.3481,216400.0
2014-05-14 10:30:00,26.42,26.43,26.33,26.37,78800.0,22.365,22.3735,22.2889,22.3227,78800.0
2014-05-14 11:00:00,26.35,26.41,26.33,26.41,58800.0,22.3058,22.3566,22.2889,22.3566,58800.0
2014-05-14 11:30:00,26.41,26.43,26.34,26.35,452400.0,22.3566,22.3735,22.2973,22.3058,452400.0
2014-05-14 12:00:00,26.34,26.41,26.34,26.38,72400.0,22.2973,22.3566,22.2973,22.3312,72400.0
2014-05-14 12:30:00,26.36,26.41,26.35,26.37,147600.0,22.3143,22.3566,22.3058,22.3227,147600.0
2014-05-14 13:00:00,26.36,26.41,26.35,26.35,63200.0,22.3143,22.3566,22.3058,22.3058,63200.0
2014-05-14 13:30:00,26.35,26.35,26.32,26.35,81200.0,22.3058,22.3058,22.2804,22.3058,81200.0
2014-05-14 14:00:00,26.34,26.35,26.31,26.33,58400.0,22.2973,22.3058,22.2719,22.2889,58400.0
2014-05-14 14:30:00,26.34,26.34,26.2,26.2,372400.0,22.2973,22.2973,22.1788,22.1788,372400.0
2014-05-14 15:00:00,26.2,26.25,26.2,26.25,488800.0,22.1788,22.2211,22.1788,22.2211,488800.0
2014-05-14 15:30:00,26.24,26.24,26.14,26.19,1610000.0,22.2127,22.2127,22.128,22.1703,1610000.0
2014-05-15 09:30:00,26.05,26.12,25.76,25.83,534000.0,22.0518,22.1111,21.8063,21.8656,534000.0
2014-05-15 10:00:00,25.83,25.84,25.7,25.8,289200.0,21.8656,21.8741,21.7555,21.8402,289200.0
2014-05-15 10:30:00,25.82,25.88,25.77,25.83,203200.0,21.8571,21.9079,21.8148,21.8656,203200.0
2014-05-15 11:00:00,25.82,25.83,25.73,25.77,217600.0,21.8571,21.8656,21.7809,21.8148,217600.0
2014-05-15 11:30:00,25.76,25.84,25.74,25.77,81600.0,21.8063,21.8741,21.7894,21.8148,81600.0
2014-05-15 12:00:00,25.76,25.82,25.75,25.78,131200.0,21.8063,21.8571,21.7979,21.8233,131200.0
2014-05-15 12:30:00,25.78,25.9,25.78,25.88,176400.0,21.8233,21.9249,21.8233,21.9079,176400.0
2014-05-15 13:00:00,25.9,25.9,25.84,25.85,88000.0,21.9249,21.9249,21.8741,21.8825,88000.0
2014-05-15 13:30:00,25.85,25.95,25.84,25.94,134800.0,21.8825,21.9672,21.8741,21.9587,134800.0
2014-05-15 14:00:00,25.95,26.03,25.91,25.95,177600.0,21.9672,22.0349,21.9333,21.9672,177600.0
2014-05-15 14:30:00,25.99,26.06,25.98,26.02,131600.0,22.001,22.0603,21.9926,22.0264,131600.0
2014-05-15 15:00:00,26.03,26.05,25.97,26.0,83600.0,22.0349,22.0518,21.9841,22.0095,83600.0
2014-05-15 15:30:00,26.0,26.1,26.0,26.04,362000.0,22.0095,22.0942,22.0095,22.0434,362000.0
2014-05-16 09:30:00,26.05,26.1,25.93,26.03,167600.0,22.0518,22.0942,21.9502,22.0349,167600.0
2014-05-16 10:00:00,26.05,26.06,25.91,25.91,77600.0,22.0518,22.0603,21.9333,21.9333,77600.0
2014-05-16 10:30:00,25.92,26.0,25.92,25.98,91600.0,21.9418,22.0095,21.9418,21.9926,91600.0
2014-05-16 11:00:00,25.99,26.08,25.97,26.04,85600.0,22.001,22.0772,21.9841,22.0434,85600.0
2014-05-16 11:30:00,26.05,26.07,25.99,26.02,43200.0,22.0518,22.0688,22.001,22.0264,43200.0
2014-05-16 12:00:00,26.02,26.04,25.99,25.99,62800.0,22.0264,22.0434,22.001,22.001,62800.0
2014-05-16 12:30:00,25.99,26.01,25.97,25.99,40000.0,22.001,22.018,21.9841,22.001,40000.0
2014-05-16 13:00:00,25.99,26.0,25.95,25.98,21200.0,22.001,22.0095,21.9672,21.9926,21200.0
2014-05-16 13:30:00,25.99,26.02,25.98,25.99,82400.0,22.001,22.0264,21.9926,22.001,82400.0
2014-05-16 14:00:00,25.97,26.0,25.96,26.0,56800.0,21.9841,22.0095,21.9756,22.0095,56800.0
2014-05-16 14:30:00,26.0,26.12,26.0,26.12,68400.0,22.0095,22.1111,22.0095,22.1111,68400.0
2014-05-16 15:00:00,26.11,26.19,26.11,26.16,87200.0,22.1026,22.1703,22.1026,22.1449,87200.0
2014-05-16 15:30:00,26.17,26.25,26.17,26.25,158000.0,22.1534,22.2211,22.1534,22.2211,158000.0
2014-05-19 09:30:00,26.16,26.36,26.13,26.34,164400.0,22.1449,22.3143,22.1196,22.2973,164400.0
2014-05-19 10:00:00,26.35,26.46,26.31,26.43,157600.0,22.3058,22.3989,22.2719,22.3735,157600.0
2014-05-19 10:30:00,26.43,26.45,26.4,26.45,130000.0,22.3735,22.3904,22.3481,22.3904,130000.0
2014-05-19 11:00:00,26.44,26.55,26.44,26.5,208400.0,22.382,22.4751,22.382,22.4328,208400.0
2014-05-19 11:30:00,26.5,26.5,26.46,26.46,130400.0,22.4328,22.4328,22.3989,22.3989,130400.0
2014-05-19 12:00:00,26.46,26.48,26.45,26.46,104400.0,22.3989,22.4158,22.3904,22.3989,104400.0
2014-05-19 12:30:00,26.47,26.47,26.38,26.39,168800.0,22.4074,22.4074,22.3312,22.3396,168800.0
2014-05-19 13:00:00,26.39,26.42,26.38,26.4,37200.0,22.3396,22.365,22.3312,22.3481,37200.0
2014-05-19 13:30:00,26.4,26.43,26.38,26.42,287200.0,22.3481,22.3735,22.3312,22.365,287200.0
2014-05-19 14:00:00,26.42,26.43,26.39,26.42,192800.0,22.365,22.3735,22.3396,22.365,192800.0
2014-05-19 14:30:00,26.42,26.43,26.4,26.42,156000.0,22.365,22.3735,22.3481,22.365,156000.0
2014-05-19 15:00:00,26.42,26.43,26.38,26.43,51200.0,22.365,22.3735,22.3312,22.3735,51200.0
2014-05-19 15:30:00,26.43,26.49,26.43,26.48,357200.0,22.3735,22.4243,22.3735,22.4158,357200.0
2014-05-20 09:30:00,26.36,26.42,26.11,26.12,144400.0,22.3143,22.365,22.1026,22.1111,144400.0
2014-05-20 10:00:00,26.16,26.2,26.06,26.07,214800.0,22.1449,22.1788,22.0603,22.0688,214800.0
2014-05-20 10:30:00,26.08,26.2,26.07,26.2,82400.0,22.0772,22.1788,22.0688,22.1788,82400.0
2014-05-20 11:00:00,26.2,26.21,26.14,26.14,72800.0,22.1788,22.1873,22.128,22.128,72800.0
2014-05-20 11:30:00,26.13,26.24,26.13,26.15,59600.0,22.1196,22.2127,22.1196,22.1365,59600.0
2014-05-20 12:00:00,26.14,26.15,26.04,26.06,115600.0,22.128,22.1365,22.0434,22.0603,115600.0
2014-05-20 12:30:00,26.05,26.07,26.02,26.07,70800.0,22.0518,22.0688,22.0264,22.0688,70800.0
2014-05-20 13:00:00,26.06,26.09,25.98,26.02,155600.0,22.0603,22.0857,21.9926,22.0264,155600.0
2014-05-20 13:30:00,26.01,26.03,25.95,25.96,58800.0,22.018,22.0349,21.9672,21.9756,58800.0
2014-05-20 14:00:00,25.99,26.05,25.99,26.01,169600.0,22.001,22.0518,22.001,22.018,169600.0
2014-05-20 14:30:00,26.01,26.04,25.98,26.03,153200.0,22.018,22.0434,21.9926,22.0349,153200.0
2014-05-20 15:00:00,26.04,26.12,26.03,26.1,216400.0,22.0434,22.1111,22.0349,22.0942,216400.0
2014-05-20 15:30:00,26.1,26.2,26.09,26.11,270400.0,22.0942,22.1788,22.0857,22.1026,270400.0
2014-05-21 09:30:00,26.23,26.31,26.17,26.26,811200.0,22.2042,22.2719,22.1534,22.2296,811200.0
2014-05-21 10:00:00,26.26,26.31,26.24,26.26,294000.0,22.2296,22.2719,22.2127,22.2296,294000.0
2014-05-21 10:30:00,26.26,26.29,26.18,26.18,294000.0,22.2296,22.255,22.1619,22.1619,294000.0
2014-05-21 11:00:00,26.16,26.18,26.05,26.05,185200.0,22.1449,22.1619,22.0518,22.0518,185200.0
2014-05-21 11:30:00,26.06,26.11,25.95,26.02,316800.0,22.0603,22.1026,21.9672,22.0264,316800.0
2014-05-21 12:00:00,26.02,26.09,26.0,26.09,182400.0,22.0264,22.0857,22.0095,22.0857,182400.0
2014-05-21 12:30:00,26.09,26.15,26.07,26.15,288800.0,22.0857,22.1365,22.0688,22.1365,288800.0
2014-05-21 13:00:00,26.14,26.23,26.14,26.2,212800.0,22.128,22.2042,22.128,22.1788,212800.0
2014-05-21 13:30:00,26.19,26.21,26.17,26.21,200400.0,22.1703,22.1873,22.1534,22.1873,200400.0
2014-05-21 14:00:00,26.2,26.26,26.11,26.19,388400.0,22.1788,22.2296,22.1026,22.1703,388400.0
2014-05-21 14:30:00,26.2,26.24,26.19,26.2,201200.0,22.1788,22.2127,22.1703,22.1788,201200.0
2014-05-21 15:00:00,26.19,26.27,26.19,26.24,256000.0,22.1703,22.2381,22.1703,22.2127,256000.0
2014-05-21 15:30:00,26.25,26.25,26.2,26.21,246400.0,22.2211,22.2211,22.1788,22.1873,246400.0
2014-05-22 09:30:00,26.25,26.4,26.21,26.36,150800.0,22.2211,22.3481,22.1873,22.3143,150800.0
2014-05-22 10:00:00,26.34,26.36,26.25,26.33,41200.0,22.2973,22.3143,22.2211,22.2889,41200.0
2014-05-22 10:30:00,26.33,26.45,26.33,26.45,49600.0,22.2889,22.3904,22.2889,22.3904,49600.0
2014-05-22 11:00:00,26.44,26.48,26.41,26.48,56400.0,22.382,22.4158,22.3566,22.4158,56400.0
2014-05-22 11:30:00,26.48,26.5,26.47,26.49,40800.0,22.4158,22.4328,22.4074,22.4243,40800.0
2014-05-22 12:00:00,26.49,26.49,26.43,26.45,28000.0,22.4243,22.4243,22.3735,22.3904,28000.0
2014-05-22 12:30:00,26.45,26.46,26.42,26.42,64400.0,22.3904,22.3989,22.365,22.365,64400.0
2014-05-22 13:00:00,26.42,26.47,26.42,26.47,51200.0,22.365,22.4074,22.365,22.4074,51200.0
2014-05-22 13:30:00,26.48,26.49,26.46,26.47,39200.0,22.4158,22.4243,22.3989,22.4074,39200.0
2014-05-22 14:00:00,26.47,26.49,26.46,26.49,40000.0,22.4074,22.4243,22.3989,22.4243,40000.0
2014-05-22 14:30:00,26.49,26.51,26.49,26.5,76000.0,22.4243,22.4412,22.4243,22.4328,76000.0
2014-05-22 15:00:00,26.5,26.5,26.46,26.46,61200.0,22.4328,22.4328,22.3989,22.3989,61200.0
2014-05-22 15:30:00,26.46,26.49,26.43,26.43,94800.0,22.3989,22.4243,22.3735,22.3735,94800.0
2014-05-23 09:30:00,26.41,26.52,26.39,26.5,328800.0,22.3566,22.4497,22.3396,22.4328,328800.0
2014-05-23 10:00:00,26.5,26.6,26.48,26.6,495600.0,22.4328,22.5174,22.4158,22.5174,495600.0
2014-05-23 10:30:00,26.59,26.63,26.57,26.57,252000.0,22.509,22.5428,22.492,22.492,252000.0
2014-05-23 11:00:00,26.59,26.61,26.54,26.6,86400.0,22.509,22.5259,22.4666,22.5174,86400.0
2014-05-23 11:30:00,26.58,26.64,26.58,26.63,186000.0,22.5005,22.5513,22.5005,22.5428,186000.0
2014-05-23 12:00:00,26.63,26.67,26.63,26.64,296800.0,22.5428,22.5767,22.5428,22.5513,296800.0
2014-05-23 12:30:00,26.65,26.68,26.65,26.67,99200.0,22.5597,22.5851,22.5597,22.5767,99200.0
2014-05-23 13:00:00,26.66,26.66,26.63,26.64,34800.0,22.5682,22.5682,22.5428,22.5513,34800.0
2014-05-23 13:30:00,26.64,26.65,26.63,26.65,38000.0,22.5513,22.5597,22.5428,22.5597,38000.0
2014-05-23 14:00:00,26.65,26.67,26.64,26.66,59200.0,22.5597,22.5767,22.5513,22.5682,59200.0
2014-05-23 14:30:00,26.66,26.69,26.66,26.69,50000.0,22.5682,22.5936,22.5682,22.5936,50000.0
2014-05-23 15:00:00,26.68,26.71,26.68,26.71,34400.0,22.5851,22.6105,22.5851,22.6105,34400.0
2014-05-23 15:30:00,26.72,26.72,26.7,26.72,152400.0,22.619,22.619,22.6021,22.619,152400.0
2014-05-27 09:30:00,26.9,26.96,26.81,26.94,338800.0,22.7714,22.8222,22.6952,22.8052,338800.0
2014-05-27 10:00:00,26.94,27.05,26.93,27.05,226400.0,22.8052,22.8984,22.7968,22.8984,226400.0
2014-05-27 10:30:00,27.05,27.14,27.03,27.13,274400.0,22.8984,22.9745,22.8814,22.9661,274400.0
2014-05-27 11:00:00,27.14,27.14,27.04,27.04,102000.0,22.9745,22.9745,22.8899,22.8899,102000.0
2014-05-27 11:30:00,27.05,27.06,27.03,27.03,62000.0,22.8984,22.9068,22.8814,22.8814,62000.0
2014-05-27 12:00:00,27.04,27.06,26.99,27.0,30800.0,22.8899,22.9068,22.8476,22.856,30800.0
2014-05-27 12:30:00,27.0,27.03,26.99,27.02,24400.0,22.856,22.8814,22.8476,22.873,24400.0
2014-05-27 13:00:00,27.0,27.01,26.98,26.99,64400.0,22.856,22.8645,22.8391,22.8476,64400.0
2014-05-27 13:30:00,26.98,27.02,26.93,27.0,81200.0,22.8391,22.873,22.7968,22.856,81200.0
2014-05-27 14:00:00,27.01,27.02,26.98,27.02,53200.0,22.8645,22.873,22.8391,22.873,53200.0
2014-05-27 14:30:00,27.0,27.04,26.98,27.03,152000.0,22.856,22.8899,22.8391,22.8814,152000.0
2014-05-27 15:00:00,27.02,27.05,27.01,27.03,42800.0,22.873,22.8984,22.8645,22.8814,42800.0
2014-05-27 15:30:00,27.03,27.06,27.01,27.05,184800.0,22.8814,22.9068,22.8645,22.8984,184800.0
2014-05-28 09:30:00,27.02,27.1,26.86,26.86,338400.0,22.873,22.9407,22.7375,22.7375,338400.0
2014-05-28 10:00:00,26.84,26.89,26.79,26.88,118800.0,22.7206,22.7629,22.6783,22.7544,118800.0
2014-05-28 10:30:00,26.87,26.9,26.8,26.83,192000.0,22.746,22.7714,22.6867,22.7121,192000.0
2014-05-28 11:00:00,26.83,26.92,26.83,26.91,220000.0,22.7121,22.7883,22.7121,22.7798,220000.0
2014-05-28 11:30:00,26.91,26.96,26.91,26.91,128400.0,22.7798,22.8222,22.7798,22.7798,128400.0
2014-05-28 12:00:00,26.91,26.93,26.86,26.86,190400.0,22.7798,22.7968,22.7375,22.7375,190400.0
2014-05-28 12:30:00,26.86,26.88,26.85,26.86,124000.0,22.7375,22.7544,22.729,22.7375,124000.0
2014-05-28 13:00:00,26.87,26.9,26.86,26.88,95600.0,22.746,22.7714,22.7375,22.7544,95600.0
2014-05-28 13:30:00,26.89,26.92,26.86,26.92,61600.0,22.7629,22.7883,22.7375,22.7883,61600.0
2014-05-28 14:00:00,26.92,26.92,26.88,26.91,95600.0,22.7883,22.7883,22.7544,22.7798,95600.0
2014-05-28 14:30:00,26.9,26.95,26.88,26.93,45200.0,22.7714,22.8137,22.7544,22.7968,45200.0
2014-05-28 15:00:00,26.93,26.98,26.93,26.94,121600.0,22.7968,22.8391,22.7968,22.8052,121600.0
2014-05-28 15:30:00,26.93,26.96,26.87,26.88,246000.0,22.7968,22.8222,22.746,22.7544,246000.0
2014-05-29 09:30:00,26.98,26.99,26.9,26.93,72400.0,22.8391,22.8476,22.7714,22.7968,72400.0
2014-05-29 10:00:00,26.9,26.92,26.79,26.84,101600.0,22.7714,22.7883,22.6783,22.7206,101600.0
2014-05-29 10:30:00,26.85,26.93,26.82,26.93,168000.0,22.729,22.7968,22.7037,22.7968,168000.0
2014-05-29 11:00:00,26.93,26.97,26.89,26.95,68400.0,22.7968,22.8306,22.7629,22.8137,68400.0
2014-05-29 11:30:00,26.96,26.99,26.93,26.93,160400.0,22.8222,22.8476,22.7968,22.7968,160400.0
2014-05-29 12:00:00,26.93,26.97,26.93,26.93,186800.0,22.7968,22.8306,22.7968,22.7968,186800.0
2014-05-29 12:30:00,26.93,26.95,26.93,26.95,92400.0,22.7968,22.8137,22.7968,22.8137,92400.0
2014-05-29 13:00:00,26.94,26.95,26.9,26.9,51200.0,22.8052,22.8137,22.7714,22.7714,51200.0
2014-05-29 13:30:00,26.9,26.91,26.89,26.9,106000.0,22.7714,22.7798,22.7629,22.7714,106000.0
2014-05-29 14:00:00,26.9,26.9,26.87,26.89,569200.0,22.7714,22.7714,22.746,22.7629,569200.0
2014-05-29 14:30:00,26.89,26.95,26.89,26.92,173200.0,22.7629,22.8137,22.7629,22.7883,173200.0
2014-05-29 15:00:00,26.92,26.95,26.92,26.95,284800.0,22.7883,22.8137,22.7883,22.8137,284800.0
2014-05-29 15:30:00,26.95,26.95,26.9,26.93,828400.0,22.8137,22.8137,22.7714,22.7968,828400.0
2014-05-30 09:30:00,26.94,26.96,26.89,26.93,127200.0,22.8052,22.8222,22.7629,22.7968,127200.0
2014-05-30 10:00:00,26.92,26.98,26.9,26.91,143200.0,22.7883,22.8391,22.7714,22.7798,143200.0
2014-05-30 10:30:00,26.91,26.91,26.86,26.89,55200.0,22.7798,22.7798,22.7375,22.7629,55200.0
2014-05-30 11:00:00,26.9,26.93,26.89,26.9,247200.0,22.7714,22.7968,22.7629,22.7714,247200.0
2014-05-30 11:30:00,26.9,26.92,26.88,26.88,284400.0,22.7714,22.7883,22.7544,22.7544,284400.0
2014-05-30 12:00:00,26.89,26.89,26.85,26.87,112800.0,22.7629,22.7629,22.729,22.746,112800.0
2014-05-30 12:30:00,26.88,26.88,26.77,26.81,40800.0,22.7544,22.7544,22.6613,22.6952,40800.0
2014-05-30 13:00:00,26.8,26.83,26.79,26.8,62400.0,22.6867,22.7121,22.6783,22.6867,62400.0
2014-05-30 13:30:00,26.8,26.8,26.75,26.79,48000.0,22.6867,22.6867,22.6444,22.6783,48000.0
2014-05-30 14:00:00,26.79,26.84,26.78,26.84,43600.0,22.6783,22.7206,22.6698,22.7206,43600.0
2014-05-30 14:30:00,26.83,26.84,26.79,26.8,166400.0,22.7121,22.7206,22.6783,22.6867,166400.0
2014-05-30 15:00:00,26.8,26.85,26.8,26.82,84400.0,22.6867,22.729,22.6867,22.7037,84400.0
2014-05-30 15:30:00,26.82,26.88,26.82,26.83,436800.0,22.7037,22.7544,22.7037,22.7121,436800.0
2014-06-02 09:30:00,26.85,26.88,26.63,26.64,237600.0,22.729,22.7544,22.5428,22.5513,237600.0
2014-06-02 10:00:00,26.63,26.63,26.54,26.6,78800.0,22.5428,22.5428,22.4666,22.5174,78800.0
2014-06-02 10:30:00,26.6,26.64,26.54,26.61,44400.0,22.5174,22.5513,22.4666,22.5259,44400.0
2014-06-02 11:00:00,26.61,26.78,26.6,26.77,69600.0,22.5259,22.6698,22.5174,22.6613,69600.0
2014-06-02 11:30:00,26.78,26.82,26.76,26.79,40800.0,22.6698,22.7037,22.6529,22.6783,40800.0
2014-06-02 12:00:00,26.79,26.79,26.76,26.78,29600.0,22.6783,22.6783,22.6529,22.6698,29600.0
2014-06-02 12:30:00,26.78,26.8,26.77,26.78,32400.0,22.6698,22.6867,22.6613,22.6698,32400.0
2014-06-02 13:00:00,26.79,26.79,26.74,26.78,176800.0,22.6783,22.6783,22.6359,22.6698,176800.0
2014-06-02 13:30:00,26.77,26.8,26.75,26.78,157600.0,22.6613,22.6867,22.6444,22.6698,157600.0
2014-06-02 14:00:00,26.78,26.8,26.75,26.78,52400.0,22.6698,22.6867,22.6444,22.6698,52400.0
2014-06-02 14:30:00,26.79,26.8,26.78,26.79,79200.0,22.6783,22.6867,22.6698,22.6783,79200.0
2014-06-02 15:00:00,26.78,26.78,26.74,26.75,74400.0,22.6698,22.6698,22.6359,22.6444,74400.0
2014-06-02 15:30:00,26.75,26.79,26.74,26.75,196000.0,22.6444,22.6783,22.6359,22.6444,196000.0
2014-06-03 09:30:00,26.64,26.72,26.57,26.72,198000.0,22.5513,22.619,22.492,22.619,198000.0
2014-06-03 10:00:00,26.73,26.78,26.67,26.67,138000.0,22.6275,22.6698,22.5767,22.5767,138000.0
2014-06-03 10:30:00,26.68,26.7,26.58,26.63,105600.0,22.5851,22.6021,22.5005,22.5428,105600.0
2014-06-03 11:00:00,26.63,26.63,26.57,26.57,65200.0,22.5428,22.5428,22.492,22.492,65200.0
2014-06-03 11:30:00,26.57,26.58,26.5,26.51,151600.0,22.492,22.5005,22.4328,22.4412,151600.0
2014-06-03 12:00:00,26.52,26.62,26.51,26.59,279600.0,22.4497,22.5343,22.4412,22.509,279600.0
2014-06-03 12:30:00,26.59,26.62,26.59,26.62,158000.0,22.509,22.5343,22.509,22.5343,158000.0
2014-06-03 13:00:00,26.62,26.7,26.61,26.7,112800.0,22.5343,22.6021,22.5259,22.6021,112800.0
2014-06-03 13:30:00,26.71,26.72,26.66,26.68,104400.0,22.6105,22.619,22.5682,22.5851,104400.0
2014-06-03 14:00:00,26.68,26.74,26.67,26.74,148800.0,22.5851,22.6359,22.5767,22.6359,148800.0
2014-06-03 14:30:00,26.73,26.73,26.69,26.69,249200.0,22.6275,22.6275,22.5936,22.5936,249200.0
2014-06-03 15:00:00,26.69,26.72,26.68,26.72,95600.0,22.5936,22.619,22.5851,22.619,95600.0
2014-06-03 15:30:00,26.72,26.73,26.68,26.69,121200.0,22.619,22.6275,22.5851,22.5936,121200.0
2014-06-04 09:30:00,26.57,26.64,26.51,26.61,152000.0,22.492,22.5513,22.4412,22.5259,152000.0
2014-06-04 10:00:00,26.63,26.7,26.61,26.62,84000.0,22.5428,22.6021,22.5259,22.5343,84000.0
2014-06-04 10:30:00,26.61,26.75,26.61,26.75,157200.0,22.5259,22.6444,22.5259,22.6444,157200.0
2014-06-04 11:00:00,26.75,26.78,26.7,26.77,118400.0,22.6444,22.6698,22.6021,22.6613,118400.0
2014-06-04 11:30:00,26.77,26.78,26.75,26.76,64000.0,22.6613,22.6698,22.6444,22.6529,64000.0
2014-06-04 12:00:00,26.77,26.8,26.77,26.77,105200.0,22.6613,22.6867,22.6613,22.6613,105200.0
2014-06-04 12:30:00,26.76,26.79,26.73,26.79,60000.0,22.6529,22.6783,22.6275,22.6783,60000.0
2014-06-04 13:00:00,26.78,26.8,26.77,26.79,35200.0,22.6698,22.6867,22.6613,22.6783,35200.0
2014-06-04 13:30:00,26.77,26.82,26.77,26.82,76000.0,22.6613,22.7037,22.6613,22.7037,76000.0
2014-06-04 14:00:00,26.81,26.82,26.77,26.77,132800.0,22.6952,22.7037,22.6613,22.6613,132800.0
2014-06-04 14:30:00,26.77,26.77,26.73,26.75,37200.0,22.6613,22.6613,22.6275,22.6444,37200.0
2014-06-04 15:00:00,26.76,26.79,26.75,26.78,100800.0,22.6529,22.6783,22.6444,22.6698,100800.0
2014-06-04 15:30:00,26.79,26.84,26.77,26.82,164800.0,22.6783,22.7206,22.6613,22.7037,164800.0
2014-06-05 09:30:00,26.89,26.91,26.8,26.84,230800.0,22.7629,22.7798,22.6867,22.7206,230800.0
2014-06-05 10:00:00,26.84,26.85,26.7,26.82,177200.0,22.7206,22.729,22.6021,22.7037,177200.0
2014-06-05 10:30:00,26.81,26.84,26.77,26.8,102800.0,22.6952,22.7206,22.6613,22.6867,102800.0
2014-06-05 11:00:00,26.81,26.96,26.81,26.95,99600.0,22.6952,22.8222,22.6952,22.8137,99600.0
2014-06-05 11:30:00,26.95,27.13,26.95,27.13,153200.0,22.8137,22.9661,22.8137,22.9661,153200.0
2014-06-05 12:00:00,27.13,27.27,27.13,27.26,119200.0,22.9661,23.0846,22.9661,23.0761,119200.0
2014-06-05 12:30:00,27.26,27.31,27.24,27.24,96400.0,23.0761,23.1184,23.0592,23.0592,96400.0
2014-06-05 13:00:00,27.25,27.3,27.24,27.25,59200.0,23.0677,23.11,23.0592,23.0677,59200.0
2014-06-05 13:30:00,27.24,27.27,27.23,27.27,47600.0,23.0592,23.0846,23.0507,23.0846,47600.0
2014-06-05 14:00:00,27.28,27.35,27.27,27.32,101200.0,23.0931,23.1523,23.0846,23.1269,101200.0
2014-06-05 14:30:00,27.32,27.38,27.31,27.31,68000.0,23.1269,23.1777,23.1184,23.1184,68000.0
2014-06-05 15:00:00,27.31,27.34,27.3,27.31,849600.0,23.1184,23.1438,23.11,23.1184,849600.0
2014-06-05 15:30:00,27.31,27.35,27.31,27.34,412800.0,23.1184,23.1523,23.1184,23.1438,412800.0
2014-06-06 09:30:00,27.45,27.6,27.43,27.6,897600.0,23.237,23.3639,23.22,23.3639,897600.0
2014-06-06 10:00:00,27.61,27.63,27.57,27.63,172400.0,23.3724,23.3893,23.3385,23.3893,172400.0
2014-06-06 10:30:00,27.63,27.65,27.61,27.65,150800.0,23.3893,23.4063,23.3724,23.4063,150800.0
2014-06-06 11:00:00,27.65,27.7,27.63,27.64,54400.0,23.4063,23.4486,23.3893,23.3978,54400.0
2014-06-06 11:30:00,27.64,27.65,27.61,27.63,72400.0,23.3978,23.4063,23.3724,23.3893,72400.0
2014-06-06 12:00:00,27.62,27.63,27.59,27.61,169200.0,23.3809,23.3893,23.3555,23.3724,169200.0
2014-06-06 12:30:00,27.6,27.64,27.6,27.61,100800.0,23.3639,23.3978,23.3639,23.3724,100800.0
2014-06-06 13:00:00,27.63,27.63,27.59,27.61,61200.0,23.3893,23.3893,23.3555,23.3724,61200.0
2014-06-06 13:30:00,27.61,27.61,27.58,27.59,56000.0,23.3724,23.3724,23.347,23.3555,56000.0
2014-06-06 14:00:00,27.6,27.61,27.58,27.6,80800.0,23.3639,23.3724,23.347,23.3639,80800.0
2014-06-06 14:30:00,27.6,27.6,27.58,27.59,422000.0,23.3639,23.3639,23.347,23.3555,422000.0
2014-06-06 15:00:00,27.59,27.63,27.58,27.62,728400.0,23.3555,23.3893,23.347,23.3809,728400.0
2014-06-06 15:30:00,27.62,27.62,27.58,27.6,858800.0,23.3809,23.3809,23.347,23.3639,858800.0
2014-06-09 09:30:00,27.59,27.75,27.53,27.7,268000.0,23.3555,23.4909,23.3047,23.4486,268000.0
2014-06-09 10:00:00,27.71,27.76,27.68,27.75,163600.0,23.4571,23.4994,23.4317,23.4909,163600.0
2014-06-09 10:30:00,27.76,27.76,27.68,27.75,85600.0,23.4994,23.4994,23.4317,23.4909,85600.0
2014-06-09 11:00:00,27.75,27.81,27.72,27.8,66400.0,23.4909,23.5417,23.4655,23.5332,66400.0
2014-06-09 11:30:00,27.81,27.92,27.81,27.89,72000.0,23.5417,23.6348,23.5417,23.6094,72000.0
2014-06-09 12:00:00,27.9,27.9,27.84,27.84,114400.0,23.6179,23.6179,23.5671,23.5671,114400.0
2014-06-09 12:30:00,27.82,27.83,27.79,27.81,99200.0,23.5502,23.5586,23.5248,23.5417,99200.0
2014-06-09 13:00:00,27.81,27.85,27.79,27.79,91600.0,23.5417,23.5756,23.5248,23.5248,91600.0
2014-06-09 13:30:00,27.79,27.83,27.76,27.76,147600.0,23.5248,23.5586,23.4994,23.4994,147600.0
2014-06-09 14:00:00,27.76,27.77,27.69,27.69,113200.0,23.4994,23.5078,23.4401,23.4401,113200.0
2014-06-09 14:30:00,27.7,27.77,27.67,27.76,258400.0,23.4486,23.5078,23.4232,23.4994,258400.0
2014-06-09 15:00:00,27.77,27.8,27.75,27.79,116000.0,23.5078,23.5332,23.4909,23.5248,116000.0
2014-06-09 15:30:00,27.79,27.81,27.75,27.79,146400.0,23.5248,23.5417,23.4909,23.5248,146400.0
2014-06-10 09:30:00,27.73,27.78,27.67,27.67,397600.0,23.474,23.5163,23.4232,23.4232,397600.0
2014-06-10 10:00:00,27.67,27.7,27.6,27.69,112400.0,23.4232,23.4486,23.3639,23.4401,112400.0
2014-06-10 10:30:00,27.68,27.71,27.63,27.67,155600.0,23.4317,23.4571,23.3893,23.4232,155600.0
2014-06-10 11:00:00,27.68,27.68,27.63,27.65,93200.0,23.4317,23.4317,23.3893,23.4063,93200.0
2014-06-10 11:30:00,27.65,27.66,27.59,27.61,61200.0,23.4063,23.4147,23.3555,23.3724,61200.0
2014-06-10 12:00:00,27.61,27.61,27.55,27.61,64000.0,23.3724,23.3724,23.3216,23.3724,64000.0
2014-06-10 12:30:00,27.6,27.6,27.56,27.59,76800.0,23.3639,23.3639,23.3301,23.3555,76800.0
2014-06-10 13:00:00,27.59,27.6,27.56,27.59,65200.0,23.3555,23.3639,23.3301,23.3555,65200.0
2014-06-10 13:30:00,27.6,27.64,27.58,27.63,66400.0,23.3639,23.3978,23.347,23.3893,66400.0
2014-06-10 14:00:00,27.63,27.68,27.62,27.68,79600.0,23.3893,23.4317,23.3809,23.4317,79600.0
2014-06-10 14:30:00,27.67,27.67,27.64,27.64,206400.0,23.4232,23.4232,23.3978,23.3978,206400.0
2014-06-10 15:00:00,27.65,27.69,27.65,27.68,84800.0,23.4063,23.4401,23.4063,23.4317,84800.0
2014-06-10 15:30:00,27.68,27.7,27.68,27.69,168400.0,23.4317,23.4486,23.4317,23.4401,168400.0
2014-06-11 09:30:00,27.57,27.62,27.53,27.6,370400.0,23.3385,23.3809,23.3047,23.3639,370400.0
2014-06-11 10:00:00,27.6,27.62,27.53,27.53,127200.0,23.3639,23.3809,23.3047,23.3047,127200.0
2014-06-11 10:30:00,27.53,27.54,27.49,27.5,158400.0,23.3047,23.3131,23.2708,23.2793,158400.0
2014-06-11 11:00:00,27.51,27.58,27.51,27.52,87600.0,23.2877,23.347,23.2877,23.2962,87600.0
2014-06-11 11:30:00,27.53,27.56,27.5,27.56,98800.0,23.3047,23.3301,23.2793,23.3301,98800.0
2014-06-11 12:00:00,27.55,27.57,27.54,27.56,73600.0,23.3216,23.3385,23.3131,23.3301,73600.0
2014-06-11 12:30:00,27.56,27.58,27.56,27.58,50400.0,23.3301,23.347,23.3301,23.347,50400.0
2014-06-11 13:00:00,27.57,27.57,27.52,27.55,63200.0,23.3385,23.3385,23.2962,23.3216,63200.0
2014-06-11 13:30:00,27.55,27.56,27.5,27.5,224400.0,23.3216,23.3301,23.2793,23.2793,224400.0
2014-06-11 14:00:00,27.5,27.5,27.4,27.47,215600.0,23.2793,23.2793,23.1946,23.2539,215600.0
2014-06-11 14:30:00,27.47,27.52,27.47,27.5,84800.0,23.2539,23.2962,23.2539,23.2793,84800.0
2014-06-11 15:00:00,27.51,27.55,27.5,27.54,175200.0,23.2877,23.3216,23.2793,23.3131,175200.0
2014-06-11 15:30:00,27.55,27.58,27.54,27.55,222000.0,23.3216,23.347,23.3131,23.3216,222000.0
2014-06-12 09:30:00,27.54,27.54,27.31,27.4,230800.0,23.3131,23.3131,23.1184,23.1946,230800.0
2014-06-12 10:00:00,27.39,27.46,27.35,27.35,54800.0,23.1862,23.2454,23.1523,23.1523,54800.0
2014-06-12 10:30:00,27.37,27.38,27.3,27.38,70000.0,23.1692,23.1777,23.11,23.1777,70000.0
2014-06-12 11:00:00,27.37,27.48,27.36,27.47,179200.0,23.1692,23.2624,23.1608,23.2539,179200.0
2014-06-12 11:30:00,27.48,27.49,27.43,27.43,84400.0,23.2624,23.2708,23.22,23.22,84400.0
2014-06-12 12:00:00,27.43,27.49,27.43,27.48,42400.0,23.22,23.2708,23.22,23.2624,42400.0
2014-06-12 12:30:00,27.49,27.49,27.39,27.42,48000.0,23.2708,23.2708,23.1862,23.2116,48000.0
2014-06-12 13:00:00,27.42,27.42,27.34,27.36,80400.0,23.2116,23.2116,23.1438,23.1608,80400.0
2014-06-12 13:30:00,27.36,27.38,27.27,27.29,85600.0,23.1608,23.1777,23.0846,23.1015,85600.0
2014-06-12 14:00:00,27.29,27.37,27.28,27.34,87200.0,23.1015,23.1692,23.0931,23.1438,87200.0
2014-06-12 14:30:00,27.35,27.35,27.31,27.31,142000.0,23.1523,23.1523,23.1184,23.1184,142000.0
2014-06-12 15:00:00,27.31,27.35,27.28,27.33,100800.0,23.1184,23.1523,23.0931,23.1354,100800.0
2014-06-12 15:30:00,27.33,27.38,27.28,27.38,120400.0,23.1354,23.1777,23.0931,23.1777,120400.0
2014-06-13 09:30:00,27.43,27.47,27.3,27.31,176800.0,23.22,23.2539,23.11,23.1184,176800.0
2014-06-13 10:00:00,27.31,27.42,27.24,27.42,86400.0,23.1184,23.2116,23.0592,23.2116,86400.0
2014-06-13 10:30:00,27.42,27.51,27.42,27.51,84800.0,23.2116,23.2877,23.2116,23.2877,84800.0
2014-06-13 11:00:00,27.5,27.51,27.45,27.46,41600.0,23.2793,23.2877,23.237,23.2454,41600.0
2014-06-13 11:30:00,27.44,27.46,27.39,27.43,185600.0,23.2285,23.2454,23.1862,23.22,185600.0
2014-06-13 12:00:00,27.43,27.47,27.41,27.46,374000.0,23.22,23.2539,23.2031,23.2454,374000.0
2014-06-13 12:30:00,27.46,27.47,27.42,27.44,363600.0,23.2454,23.2539,23.2116,23.2285,363600.0
2014-06-13 13:00:00,27.44,27.46,27.42,27.44,424000.0,23.2285,23.2454,23.2116,23.2285,424000.0
2014-06-13 13:30:00,27.44,27.48,27.42,27.47,312000.0,23.2285,23.2624,23.2116,23.2539,312000.0
2014-06-13 14:00:00,27.47,27.49,27.45,27.48,84800.0,23.2539,23.2708,23.237,23.2624,84800.0
2014-06-13 14:30:00,27.48,27.49,27.45,27.47,136400.0,23.2624,23.2708,23.237,23.2539,136400.0
2014-06-13 15:00:00,27.47,27.5,27.41,27.41,264400.0,23.2539,23.2793,23.2031,23.2031,264400.0
2014-06-13 15:30:00,27.41,27.46,27.38,27.44,546400.0,23.2031,23.2454,23.1777,23.2285,546400.0
2014-06-16 09:30:00,27.41,27.44,27.37,27.42,188800.0,23.2031,23.2285,23.1692,23.2116,188800.0
2014-06-16 10:00:00,27.43,27.49,27.41,27.44,59600.0,23.22,23.2708,23.2031,23.2285,59600.0
2014-06-16 10:30:00,27.46,27.47,27.39,27.41,62400.0,23.2454,23.2539,23.1862,23.2031,62400.0
2014-06-16 11:00:00,27.4,27.41,27.33,27.35,48800.0,23.1946,23.2031,23.1354,23.1523,48800.0
2014-06-16 11:30:00,27.35,27.36,27.28,27.36,52800.0,23.1523,23.1608,23.0931,23.1608,52800.0
2014-06-16 12:00:00,27.37,27.44,27.37,27.43,30400.0,23.1692,23.2285,23.1692,23.22,30400.0
2014-06-16 12:30:00,27.43,27.46,27.41,27.45,38800.0,23.22,23.2454,23.2031,23.237,38800.0
2014-06-16 13:00:00,27.45,27.49,27.43,27.47,26000.0,23.237,23.2708,23.22,23.2539,26000.0
2014-06-16 13:30:00,27.48,27.48,27.43,27.43,53600.0,23.2624,23.2624,23.22,23.22,53600.0
2014-06-16 14:00:00,27.46,27.48,27.44,27.47,67600.0,23.2454,23.2624,23.2285,23.2539,67600.0
2014-06-16 14:30:00,27.47,27.47,27.43,27.43,47200.0,23.2539,23.2539,23.22,23.22,47200.0
2014-06-16 15:00:00,27.43,27.43,27.4,27.43,56800.0,23.22,23.22,23.1946,23.22,56800.0
2014-06-16 15:30:00,27.44,27.48,27.43,27.48,120000.0,23.2285,23.2624,23.22,23.2624,120000.0
2014-06-17 09:30:00,27.44,27.63,27.4,27.61,107200.0,23.2285,23.3893,23.1946,23.3724,107200.0
2014-06-17 10:00:00,27.62,27.72,27.61,27.7,200400.0,23.3809,23.4655,23.3724,23.4486,200400.0
2014-06-17 10:30:00,27.7,27.7,27.54,27.61,5963200.0,23.4486,23.4486,23.3131,23.3724,5963200.0
2014-06-17 11:00:00,27.61,27.71,27.56,27.7,149200.0,23.3724,23.4571,23.3301,23.4486,149200.0
2014-06-17 11:30:00,27.71,27.73,27.67,27.72,65600.0,23.4571,23.474,23.4232,23.4655,65600.0
2014-06-17 12:00:00,27.72,27.72,27.69,27.7,52000.0,23.4655,23.4655,23.4401,23.4486,52000.0
2014-06-17 12:30:00,27.7,27.75,27.69,27.72,86400.0,23.4486,23.4909,23.4401,23.4655,86400.0
2014-06-17 13:00:00,27.73,27.73,27.68,27.71,64000.0,23.474,23.474,23.4317,23.4571,64000.0
2014-06-17 13:30:00,27.72,27.77,27.72,27.74,44800.0,23.4655,23.5078,23.4655,23.4824,44800.0
2014-06-17 14:00:00,27.73,27.74,27.7,27.73,65200.0,23.474,23.4824,23.4486,23.474,65200.0
2014-06-17 14:30:00,27.73,27.74,27.7,27.73,306800.0,23.474,23.4824,23.4486,23.474,306800.0
2014-06-17 15:00:00,27.73,27.73,27.68,27.69,237600.0,23.474,23.474,23.4317,23.4401,237600.0
2014-06-17 15:30:00,27.7,27.72,27.67,27.68,238800.0,23.4486,23.4655,23.4232,23.4317,238800.0
2014-06-18 09:30:00,27.66,27.67,27.6,27.67,151200.0,23.4147,23.4232,23.3639,23.4232,151200.0
2014-06-18 10:00:00,27.67,27.68,27.61,27.63,266400.0,23.4232,23.4317,23.3724,23.3893,266400.0
2014-06-18 10:30:00,27.63,27.64,27.56,27.56,246400.0,23.3893,23.3978,23.3301,23.3301,246400.0
2014-06-18 11:00:00,27.56,27.6,27.55,27.58,268000.0,23.3301,23.3639,23.3216,23.347,268000.0
2014-06-18 11:30:00,27.58,27.6,27.58,27.6,100800.0,23.347,23.3639,23.347,23.3639,100800.0
2014-06-18 12:00:00,27.59,27.61,27.57,27.59,52800.0,23.3555,23.3724,23.3385,23.3555,52800.0
2014-06-18 12:30:00,27.59,27.64,27.59,27.63,60800.0,23.3555,23.3978,23.3555,23.3893,60800.0
2014-06-18 13:00:00,27.64,27.64,27.61,27.61,78800.0,23.3978,23.3978,23.3724,23.3724,78800.0
2014-06-18 13:30:00,27.61,27.61,27.57,27.61,37200.0,23.3724,23.3724,23.3385,23.3724,37200.0
2014-06-18 14:00:00,27.59,27.75,27.58,27.75,107200.0,23.3555,23.4909,23.347,23.4909,107200.0
2014-06-18 14:30:00,27.75,27.79,27.68,27.74,122000.0,23.4909,23.5248,23.4317,23.4824,122000.0
2014-06-18 15:00:00,27.75,27.81,27.75,27.78,65200.0,23.4909,23.5417,23.4909,23.5163,65200.0
2014-06-18 15:30:00,27.79,27.85,27.79,27.85,101600.0,23.5248,23.5756,23.5248,23.5756,101600.0
2014-06-19 09:30:00,27.93,27.94,27.83,27.85,190000.0,23.6433,23.6518,23.5586,23.5756,190000.0
2014-06-19 10:00:00,27.85,27.89,27.79,27.82,206800.0,23.5756,23.6094,23.5248,23.5502,206800.0
2014-06-19 10:30:00,27.81,27.88,27.78,27.78,298800.0,23.5417,23.601,23.5163,23.5163,298800.0
2014-06-19 11:00:00,27.79,27.8,27.77,27.79,124000.0,23.5248,23.5332,23.5078,23.5248,124000.0
2014-06-19 11:30:00,27.78,27.81,27.77,27.78,119200.0,23.5163,23.5417,23.5078,23.5163,119200.0
2014-06-19 12:00:00,27.8,27.82,27.79,27.79,114000.0,23.5332,23.5502,23.5248,23.5248,114000.0
2014-06-19 12:30:00,27.79,27.8,27.76,27.77,78400.0,23.5248,23.5332,23.4994,23.5078,78400.0
2014-06-19 13:00:00,27.77,27.77,27.71,27.76,31200.0,23.5078,23.5078,23.4571,23.4994,31200.0
2014-06-19 13:30:00,27.76,27.79,27.75,27.78,74000.0,23.4994,23.5248,23.4909,23.5163,74000.0
2014-06-19 14:00:00,27.78,27.83,27.77,27.81,68800.0,23.5163,23.5586,23.5078,23.5417,68800.0
2014-06-19 14:30:00,27.8,27.82,27.78,27.81,113600.0,23.5332,23.5502,23.5163,23.5417,113600.0
2014-06-19 15:00:00,27.81,27.85,27.8,27.85,89600.0,23.5417,23.5756,23.5332,23.5756,89600.0
2014-06-19 15:30:00,27.86,27.87,27.83,27.86,141200.0,23.584,23.5925,23.5586,23.584,141200.0
2014-06-20 09:30:00,27.89,27.9,27.8,27.83,108000.0,23.6094,23.6179,23.5332,23.5586,108000.0
2014-06-20 10:00:00,27.83,27.87,27.81,27.83,49200.0,23.5586,23.5925,23.5417,23.5586,49200.0
2014-06-20 10:30:00,27.82,27.89,27.82,27.89,96400.0,23.5502,23.6094,23.5502,23.6094,96400.0
2014-06-20 11:00:00,27.89,27.93,27.89,27.9,63600.0,23.6094,23.6433,23.6094,23.6179,63600.0
2014-06-20 11:30:00,27.89,27.91,27.87,27.89,174800.0,23.6094,23.6264,23.5925,23.6094,174800.0
2014-06-20 12:00:00,27.89,27.89,27.85,27.87,101600.0,23.6094,23.6094,23.5756,23.5925,101600.0
2014-06-20 12:30:00,27.87,27.88,27.85,27.86,56800.0,23.5925,23.601,23.5756,23.584,56800.0
2014-06-20 13:00:00,27.86,27.89,27.86,27.88,53600.0,23.584,23.6094,23.584,23.601,53600.0
2014-06-20 13:30:00,27.88,27.89,27.86,27.89,52000.0,23.601,23.6094,23.584,23.6094,52000.0
2014-06-20 14:00:00,27.89,27.9,27.88,27.9,63600.0,23.6094,23.6179,23.601,23.6179,63600.0
2014-06-20 14:30:00,27.9,27.9,27.88,27.9,114400.0,23.6179,23.6179,23.601,23.6179,114400.0
2014-06-20 15:00:00,27.9,27.92,27.88,27.92,166400.0,23.6179,23.6348,23.601,23.6348,166400.0
2014-06-20 15:30:00,27.92,27.96,27.92,27.96,289200.0,23.6348,23.6687,23.6348,23.6687,289200.0
2014-06-23 09:30:00,28.03,28.11,27.9,27.97,1203200.0,23.7279,23.7957,23.6179,23.6771,1203200.0
2014-06-23 10:00:00,27.97,28.02,27.93,27.95,166000.0,23.6771,23.7195,23.6433,23.6602,166000.0
2014-06-23 10:30:00,27.95,27.97,27.91,27.91,160800.0,23.6602,23.6771,23.6264,23.6264,160800.0
2014-06-23 11:00:00,27.91,27.92,27.86,27.86,167600.0,23.6264,23.6348,23.584,23.584,167600.0
2014-06-23 11:30:00,27.86,27.87,27.84,27.86,84800.0,23.584,23.5925,23.5671,23.584,84800.0
2014-06-23 12:00:00,27.85,27.88,27.85,27.87,112400.0,23.5756,23.601,23.5756,23.5925,112400.0
2014-06-23 12:30:00,27.88,27.89,27.87,27.88,110800.0,23.601,23.6094,23.5925,23.601,110800.0
2014-06-23 13:00:00,27.88,27.88,27.83,27.84,102800.0,23.601,23.601,23.5586,23.5671,102800.0
2014-06-23 13:30:00,27.84,27.87,27.83,27.86,206000.0,23.5671,23.5925,23.5586,23.584,206000.0
2014-06-23 14:00:00,27.86,27.92,27.86,27.91,163600.0,23.584,23.6348,23.584,23.6264,163600.0
2014-06-23 14:30:00,27.9,27.91,27.87,27.9,112400.0,23.6179,23.6264,23.5925,23.6179,112400.0
2014-06-23 15:00:00,27.89,27.9,27.86,27.87,169600.0,23.6094,23.6179,23.584,23.5925,169600.0
2014-06-23 15:30:00,27.86,27.91,27.86,27.9,243200.0,23.584,23.6264,23.584,23.6179,243200.0
2014-06-24 09:30:00,27.8,27.84,27.71,27.72,160800.0,23.6012,23.6352,23.5248,23.5333,160800.0
2014-06-24 10:00:00,27.71,27.93,27.71,27.93,144400.0,23.5248,23.7116,23.5248,23.7116,144400.0
2014-06-24 10:30:00,27.94,28.0,27.94,28.0,79200.0,23.7201,23.771,23.7201,23.771,79200.0
2014-06-24 11:00:00,28.0,28.03,27.99,28.01,142400.0,23.771,23.7965,23.7625,23.7795,142400.0
2014-06-24 11:30:00,28.01,28.03,27.98,28.0,92000.0,23.7795,23.7965,23.754,23.771,92000.0
2014-06-24 12:00:00,28.0,28.0,27.94,27.97,56000.0,23.771,23.771,23.7201,23.7455,56000.0
2014-06-24 12:30:00,27.97,27.97,27.9,27.91,56000.0,23.7455,23.7455,23.6861,23.6946,56000.0
2014-06-24 13:00:00,27.91,27.91,27.75,27.8,168000.0,23.6946,23.6946,23.5588,23.6012,168000.0
2014-06-24 13:30:00,27.8,27.85,27.74,27.74,162800.0,23.6012,23.6437,23.5503,23.5503,162800.0
2014-06-24 14:00:00,27.74,27.8,27.72,27.73,72800.0,23.5503,23.6012,23.5333,23.5418,72800.0
2014-06-24 14:30:00,27.73,27.76,27.7,27.75,227600.0,23.5418,23.5672,23.5163,23.5588,227600.0
2014-06-24 15:00:00,27.74,27.74,27.6,27.62,155600.0,23.5503,23.5503,23.4314,23.4484,155600.0
2014-06-24 15:30:00,27.63,27.64,27.58,27.59,566400.0,23.4569,23.4654,23.4144,23.4229,566400.0
2014-06-25 09:30:00,27.41,27.65,27.4,27.59,245600.0,23.2701,23.4739,23.2616,23.4229,245600.0
2014-06-25 10:00:00,27.61,27.62,27.5,27.54,94400.0,23.4399,23.4484,23.3465,23.3805,94400.0
2014-06-25 10:30:00,27.53,27.64,27.48,27.64,168400.0,23.372,23.4654,23.3295,23.4654,168400.0
2014-06-25 11:00:00,27.64,27.64,27.57,27.59,239200.0,23.4654,23.4654,23.4059,23.4229,239200.0
2014-06-25 11:30:00,27.59,27.6,27.54,27.59,194400.0,23.4229,23.4314,23.3805,23.4229,194400.0
2014-06-25 12:00:00,27.61,27.61,27.58,27.61,109600.0,23.4399,23.4399,23.4144,23.4399,109600.0
2014-06-25 12:30:00,27.61,27.64,27.61,27.62,177200.0,23.4399,23.4654,23.4399,23.4484,177200.0
2014-06-25 13:00:00,27.62,27.69,27.62,27.65,179200.0,23.4484,23.5078,23.4484,23.4739,179200.0
2014-06-25 13:30:00,27.66,27.71,27.65,27.71,92400.0,23.4823,23.5248,23.4739,23.5248,92400.0
2014-06-25 14:00:00,27.71,27.75,27.69,27.75,237200.0,23.5248,23.5588,23.5078,23.5588,237200.0
2014-06-25 14:30:00,27.75,27.78,27.73,27.74,273600.0,23.5588,23.5842,23.5418,23.5503,273600.0
2014-06-25 15:00:00,27.73,27.76,27.71,27.75,336800.0,23.5418,23.5672,23.5248,23.5588,336800.0
2014-06-25 15:30:00,27.75,27.8,27.75,27.8,647600.0,23.5588,23.6012,23.5588,23.6012,647600.0
2014-06-26 09:30:00,27.82,27.82,27.53,27.62,139200.0,23.6182,23.6182,23.372,23.4484,139200.0
2014-06-26 10:00:00,27.61,27.68,27.55,27.65,150000.0,23.4399,23.4993,23.389,23.4739,150000.0
2014-06-26 10:30:00,27.64,27.66,27.58,27.62,98800.0,23.4654,23.4823,23.4144,23.4484,98800.0
2014-06-26 11:00:00,27.64,27.68,27.59,27.61,77200.0,23.4654,23.4993,23.4229,23.4399,77200.0
2014-06-26 11:30:00,27.61,27.66,27.59,27.65,64000.0,23.4399,23.4823,23.4229,23.4739,64000.0
2014-06-26 12:00:00,27.65,27.67,27.61,27.63,65200.0,23.4739,23.4908,23.4399,23.4569,65200.0
2014-06-26 12:30:00,27.62,27.66,27.62,27.64,50400.0,23.4484,23.4823,23.4484,23.4654,50400.0
2014-06-26 13:00:00,27.64,27.72,27.63,27.7,71200.0,23.4654,23.5333,23.4569,23.5163,71200.0
2014-06-26 13:30:00,27.71,27.72,27.69,27.69,62800.0,23.5248,23.5333,23.5078,23.5078,62800.0
2014-06-26 14:00:00,27.68,27.7,27.66,27.68,84400.0,23.4993,23.5163,23.4823,23.4993,84400.0
2014-06-26 14:30:00,27.68,27.7,27.67,27.69,78800.0,23.4993,23.5163,23.4908,23.5078,78800.0
2014-06-26 15:00:00,27.68,27.74,27.68,27.7,66400.0,23.4993,23.5503,23.4993,23.5163,66400.0
2014-06-26 15:30:00,27.7,27.73,27.69,27.71,147600.0,23.5163,23.5418,23.5078,23.5248,147600.0
2014-06-27 09:30:00,27.61,27.77,27.6,27.73,126000.0,23.4399,23.5757,23.4314,23.5418,126000.0
2014-06-27 10:00:00,27.74,27.78,27.69,27.78,47600.0,23.5503,23.5842,23.5078,23.5842,47600.0
2014-06-27 10:30:00,27.77,27.86,27.77,27.86,102800.0,23.5757,23.6521,23.5757,23.6521,102800.0
2014-06-27 11:00:00,27.86,27.89,27.84,27.87,100400.0,23.6521,23.6776,23.6352,23.6606,100400.0
2014-06-27 11:30:00,27.87,27.87,27.83,27.86,48000.0,23.6606,23.6606,23.6267,23.6521,48000.0
2014-06-27 12:00:00,27.86,27.87,27.83,27.83,253600.0,23.6521,23.6606,23.6267,23.6267,253600.0
2014-06-27 12:30:00,27.84,27.86,27.82,27.83,248800.0,23.6352,23.6521,23.6182,23.6267,248800.0
2014-06-27 13:00:00,27.83,27.83,27.74,27.75,296400.0,23.6267,23.6267,23.5503,23.5588,296400.0
2014-06-27 13:30:00,27.76,27.8,27.75,27.79,255600.0,23.5672,23.6012,23.5588,23.5927,255600.0
2014-06-27 14:00:00,27.8,27.85,27.79,27.82,295200.0,23.6012,23.6437,23.5927,23.6182,295200.0
2014-06-27 14:30:00,27.82,27.87,27.8,27.81,358000.0,23.6182,23.6606,23.6012,23.6097,358000.0
2014-06-27 15:00:00,27.81,27.87,27.79,27.87,121200.0,23.6097,23.6606,23.5927,23.6606,121200.0
2014-06-27 15:30:00,27.86,27.94,27.86,27.93,151600.0,23.6521,23.7201,23.6521,23.7116,151600.0
2014-06-30 09:30:00,27.79,27.93,27.76,27.82,303600.0,23.5927,23.7116,23.5672,23.6182,303600.0
2014-06-30 10:00:00,27.81,27.92,27.81,27.87,113200.0,23.6097,23.7031,23.6097,23.6606,113200.0
2014-06-30 10:30:00,27.88,27.89,27.81,27.83,75200.0,23.6691,23.6776,23.6097,23.6267,75200.0
2014-06-30 11:00:00,27.82,27.88,27.79,27.87,53200.0,23.6182,23.6691,23.5927,23.6606,53200.0
2014-06-30 11:30:00,27.88,27.9,27.86,27.88,400400.0,23.6691,23.6861,23.6521,23.6691,400400.0
2014-06-30 12:00:00,27.88,27.93,27.88,27.93,86800.0,23.6691,23.7116,23.6691,23.7116,86800.0
2014-06-30 12:30:00,27.92,27.94,27.91,27.92,52000.0,23.7031,23.7201,23.6946,23.7031,52000.0
2014-06-30 13:00:00,27.91,27.94,27.9,27.94,184400.0,23.6946,23.7201,23.6861,23.7201,184400.0
2014-06-30 13:30:00,27.94,27.95,27.92,27.95,187600.0,23.7201,23.7285,23.7031,23.7285,187600.0
2014-06-30 14:00:00,27.96,27.99,27.95,27.98,78400.0,23.737,23.7625,23.7285,23.754,78400.0
2014-06-30 14:30:00,27.99,27.99,27.94,27.95,95200.0,23.7625,23.7625,23.7201,23.7285,95200.0
2014-06-30 15:00:00,27.93,28.01,27.93,28.01,134400.0,23.7116,23.7795,23.7116,23.7795,134400.0
2014-06-30 15:30:00,28.02,28.03,27.97,28.02,686800.0,23.788,23.7965,23.7455,23.788,686800.0
2014-07-01 09:30:00,28.12,28.33,28.06,28.32,175200.0,23.8729,24.0512,23.8219,24.0427,175200.0
2014-07-01 10:00:00,28.34,28.41,28.3,28.32,124000.0,24.0596,24.1191,24.0257,24.0427,124000.0
2014-07-01 10:30:00,28.33,28.43,28.33,28.39,57600.0,24.0512,24.1361,24.0512,24.1021,57600.0
2014-07-01 11:00:00,28.39,28.45,28.38,28.45,125600.0,24.1021,24.153,24.0936,24.153,125600.0
2014-07-01 11:30:00,28.44,28.45,28.39,28.41,159200.0,24.1445,24.153,24.1021,24.1191,159200.0
2014-07-01 12:00:00,28.41,28.43,28.39,28.4,65200.0,24.1191,24.1361,24.1021,24.1106,65200.0
2014-07-01 12:30:00,28.4,28.46,28.4,28.46,91600.0,24.1106,24.1615,24.1106,24.1615,91600.0
2014-07-01 13:00:00,28.46,28.57,28.46,28.57,70000.0,24.1615,24.2549,24.1615,24.2549,70000.0
2014-07-01 13:30:00,28.57,28.57,28.48,28.51,78000.0,24.2549,24.2549,24.1785,24.204,78000.0
2014-07-01 14:00:00,28.52,28.52,28.42,28.43,82800.0,24.2125,24.2125,24.1276,24.1361,82800.0
2014-07-01 14:30:00,28.43,28.45,28.36,28.43,205200.0,24.1361,24.153,24.0766,24.1361,205200.0
2014-07-01 15:00:00,28.43,28.44,28.38,28.43,113200.0,24.1361,24.1445,24.0936,24.1361,113200.0
2014-07-01 15:30:00,28.42,28.44,28.34,28.36,210400.0,24.1276,24.1445,24.0596,24.0766,210400.0
2014-07-02 09:30:00,28.32,28.41,28.26,28.36,200000.0,24.0427,24.1191,23.9917,24.0766,200000.0
2014-07-02 10:00:00,28.36,28.38,28.3,28.31,122800.0,24.0766,24.0936,24.0257,24.0342,122800.0
2014-07-02 10:30:00,28.3,28.36,28.3,28.31,90800.0,24.0257,24.0766,24.0257,24.0342,90800.0
2014-07-02 11:00:00,28.32,28.33,28.22,28.29,254400.0,24.0427,24.0512,23.9578,24.0172,254400.0
2014-07-02 11:30:00,28.29,28.32,28.26,28.26,80400.0,24.0172,24.0427,23.9917,23.9917,80400.0
2014-07-02 12:00:00,28.26,28.31,28.26,28.3,44800.0,23.9917,24.0342,23.9917,24.0257,44800.0
2014-07-02 12:30:00,28.28,28.3,28.26,28.3,65600.0,24.0087,24.0257,23.9917,24.0257,65600.0
2014-07-02 13:00:00,28.3,28.3,28.26,28.3,42800.0,24.0257,24.0257,23.9917,24.0257,42800.0
2014-07-02 13:30:00,28.3,28.3,28.26,28.28,116000.0,24.0257,24.0257,23.9917,24.0087,116000.0
2014-07-02 14:00:00,28.29,28.29,28.24,28.25,100800.0,24.0172,24.0172,23.9747,23.9832,100800.0
2014-07-02 14:30:00,28.25,28.27,28.22,28.23,68400.0,23.9832,24.0002,23.9578,23.9663,68400.0
2014-07-02 15:00:00,28.22,28.24,28.2,28.2,50800.0,23.9578,23.9747,23.9408,23.9408,50800.0
2014-07-02 15:30:00,28.2,28.21,28.16,28.2,68400.0,23.9408,23.9493,23.9068,23.9408,68400.0
2014-07-03 09:30:00,27.73,28.37,27.73,28.32,189600.0,23.5418,24.0851,23.5418,24.0427,189600.0
2014-07-03 10:00:00,28.31,28.37,28.3,28.36,218800.0,24.0342,24.0851,24.0257,24.0766,218800.0
2014-07-03 10:30:00,28.36,28.42,28.35,28.41,304000.0,24.0766,24.1276,24.0681,24.1191,304000.0
2014-07-03 11:00:00,28.42,28.43,28.38,28.41,269200.0,24.1276,24.1361,24.0936,24.1191,269200.0
2014-07-03 11:30:00,28.41,28.43,28.39,28.41,288400.0,24.1191,24.1361,24.1021,24.1191,288400.0
2014-07-03 12:00:00,28.41,28.42,28.39,28.4,324000.0,24.1191,24.1276,24.1021,24.1106,324000.0
2014-07-03 12:30:00,28.4,28.42,28.39,28.42,402000.0,24.1106,24.1276,24.1021,24.1276,402000.0
2014-07-07 09:30:00,28.31,28.37,28.17,28.2,280400.0,24.0342,24.0851,23.9153,23.9408,280400.0
2014-07-07 10:00:00,28.19,28.25,28.16,28.22,98000.0,23.9323,23.9832,23.9068,23.9578,98000.0
2014-07-07 10:30:00,28.21,28.21,28.09,28.1,106400.0,23.9493,23.9493,23.8474,23.8559,106400.0
2014-07-07 11:00:00,28.09,28.11,28.05,28.08,64800.0,23.8474,23.8644,23.8134,23.8389,64800.0
2014-07-07 11:30:00,28.08,28.09,28.05,28.06,65600.0,23.8389,23.8474,23.8134,23.8219,65600.0
2014-07-07 12:00:00,28.07,28.13,28.07,28.11,150000.0,23.8304,23.8814,23.8304,23.8644,150000.0
2014-07-07 12:30:00,28.11,28.11,28.08,28.1,132800.0,23.8644,23.8644,23.8389,23.8559,132800.0
2014-07-07 13:00:00,28.1,28.11,28.08,28.09,30400.0,23.8559,23.8644,23.8389,23.8474,30400.0
2014-07-07 13:30:00,28.09,28.12,28.08,28.1,129200.0,23.8474,23.8729,23.8389,23.8559,129200.0
2014-07-07 14:00:00,28.09,28.1,28.06,28.07,247200.0,23.8474,23.8559,23.8219,23.8304,247200.0
2014-07-07 14:30:00,28.07,28.07,28.0,28.04,149200.0,23.8304,23.8304,23.771,23.805,149200.0
2014-07-07 15:00:00,28.02,28.04,28.0,28.02,237600.0,23.788,23.805,23.771,23.788,237600.0
2014-07-07 15:30:00,28.02,28.04,27.98,28.0,505600.0,23.788,23.805,23.754,23.771,505600.0
2014-07-08 09:30:00,27.95,27.98,27.74,27.77,829600.0,23.7285,23.754,23.5503,23.5757,829600.0
2014-07-08 10:00:00,27.77,27.78,27.66,27.71,522000.0,23.5757,23.5842,23.4823,23.5248,522000.0
2014-07-08 10:30:00,27.7,27.73,27.63,27.7,400000.0,23.5163,23.5418,23.4569,23.5163,400000.0
2014-07-08 11:00:00,27.67,27.68,27.58,27.59,298800.0,23.4908,23.4993,23.4144,23.4229,298800.0
2014-07-08 11:30:00,27.59,27.67,27.58,27.64,539600.0,23.4229,23.4908,23.4144,23.4654,539600.0
2014-07-08 12:00:00,27.64,27.7,27.61,27.7,73600.0,23.4654,23.5163,23.4399,23.5163,73600.0
2014-07-08 12:30:00,27.72,27.76,27.67,27.74,59200.0,23.5333,23.5672,23.4908,23.5503,59200.0
2014-07-08 13:00:00,27.74,27.81,27.72,27.78,49600.0,23.5503,23.6097,23.5333,23.5842,49600.0
2014-07-08 13:30:00,27.78,27.83,27.77,27.81,44400.0,23.5842,23.6267,23.5757,23.6097,44400.0
2014-07-08 14:00:00,27.8,27.8,27.77,27.77,36400.0,23.6012,23.6012,23.5757,23.5757,36400.0
2014-07-08 14:30:00,27.78,27.79,27.74,27.75,41200.0,23.5842,23.5927,23.5503,23.5588,41200.0
2014-07-08 15:00:00,27.74,27.75,27.7,27.72,155200.0,23.5503,23.5588,23.5163,23.5333,155200.0
2014-07-08 15:30:00,27.72,27.75,27.7,27.74,134000.0,23.5333,23.5588,23.5163,23.5503,134000.0
2014-07-09 09:30:00,27.84,27.89,27.7,27.7,108400.0,23.6352,23.6776,23.5163,23.5163,108400.0
2014-07-09 10:00:00,27.71,27.76,27.67,27.76,271200.0,23.5248,23.5672,23.4908,23.5672,271200.0
2014-07-09 10:30:00,27.74,27.86,27.74,27.79,191600.0,23.5503,23.6521,23.5503,23.5927,191600.0
2014-07-09 11:00:00,27.79,27.79,27.71,27.75,516400.0,23.5927,23.5927,23.5248,23.5588,516400.0
2014-07-09 11:30:00,27.75,27.75,27.7,27.73,92400.0,23.5588,23.5588,23.5163,23.5418,92400.0
2014-07-09 12:00:00,27.73,27.76,27.71,27.72,36000.0,23.5418,23.5672,23.5248,23.5333,36000.0
2014-07-09 12:30:00,27.72,27.74,27.7,27.74,76800.0,23.5333,23.5503,23.5163,23.5503,76800.0
2014-07-09 13:00:00,27.73,27.78,27.73,27.74,38800.0,23.5418,23.5842,23.5418,23.5503,38800.0
2014-07-09 13:30:00,27.73,27.77,27.73,27.75,43200.0,23.5418,23.5757,23.5418,23.5588,43200.0
2014-07-09 14:00:00,27.74,27.81,27.67,27.79,113200.0,23.5503,23.6097,23.4908,23.5927,113200.0
2014-07-09 14:30:00,27.78,27.79,27.74,27.76,76000.0,23.5842,23.5927,23.5503,23.5672,76000.0
2014-07-09 15:00:00,27.76,27.78,27.73,27.75,108000.0,23.5672,23.5842,23.5418,23.5588,108000.0
2014-07-09 15:30:00,27.75,27.77,27.72,27.75,95200.0,23.5588,23.5757,23.5333,23.5588,95200.0
2014-07-10 09:30:00,27.2,27.38,27.17,27.25,398000.0,23.0918,23.2446,23.0664,23.1343,398000.0
2014-07-10 10:00:00,27.25,27.39,27.25,27.38,281200.0,23.1343,23.2531,23.1343,23.2446,281200.0
2014-07-10 10:30:00,27.36,27.4,27.31,27.39,273200.0,23.2277,23.2616,23.1852,23.2531,273200.0
2014-07-10 11:00:00,27.39,27.47,27.38,27.41,124000.0,23.2531,23.321,23.2446,23.2701,124000.0
2014-07-10 11:30:00,27.41,27.42,27.34,27.4,142000.0,23.2701,23.2786,23.2107,23.2616,142000.0
2014-07-10 12:00:00,27.39,27.47,27.36,27.47,116000.0,23.2531,23.321,23.2277,23.321,116000.0
2014-07-10 12:30:00,27.47,27.5,27.45,27.48,43600.0,23.321,23.3465,23.3041,23.3295,43600.0
2014-07-10 13:00:00,27.49,27.57,27.49,27.56,70800.0,23.338,23.4059,23.338,23.3975,70800.0
2014-07-10 13:30:00,27.56,27.61,27.55,27.56,162000.0,23.3975,23.4399,23.389,23.3975,162000.0
2014-07-10 14:00:00,27.56,27.58,27.54,27.57,110800.0,23.3975,23.4144,23.3805,23.4059,110800.0
2014-07-10 14:30:00,27.58,27.58,27.46,27.46,87200.0,23.4144,23.4144,23.3126,23.3126,87200.0
2014-07-10 15:00:00,27.46,27.53,27.42,27.53,86800.0,23.3126,23.372,23.2786,23.372,86800.0
2014-07-10 15:30:00,27.52,27.53,27.45,27.46,240400.0,23.3635,23.372,23.3041,23.3126,240400.0
2014-07-11 09:30:00,27.43,27.47,27.29,27.39,102000.0,23.2871,23.321,23.1682,23.2531,102000.0
2014-07-11 10:00:00,27.35,27.45,27.33,27.4,34800.0,23.2192,23.3041,23.2022,23.2616,34800.0
2014-07-11 10:30:00,27.42,27.42,27.3,27.32,58000.0,23.2786,23.2786,23.1767,23.1937,58000.0
2014-07-11 11:00:00,27.31,27.35,27.26,27.3,81200.0,23.1852,23.2192,23.1428,23.1767,81200.0
2014-07-11 11:30:00,27.3,27.35,27.25,27.3,74000.0,23.1767,23.2192,23.1343,23.1767,74000.0
2014-07-11 12:00:00,27.3,27.33,27.28,27.31,53600.0,23.1767,23.2022,23.1597,23.1852,53600.0
2014-07-11 12:30:00,27.32,27.34,27.31,27.33,23200.0,23.1937,23.2107,23.1852,23.2022,23200.0
2014-07-11 13:00:00,27.34,27.38,27.34,27.37,54000.0,23.2107,23.2446,23.2107,23.2362,54000.0
2014-07-11 13:30:00,27.37,27.37,27.34,27.36,37200.0,23.2362,23.2362,23.2107,23.2277,37200.0
2014-07-11 14:00:00,27.36,27.4,27.36,27.39,26000.0,23.2277,23.2616,23.2277,23.2531,26000.0
2014-07-11 14:30:00,27.4,27.43,27.4,27.41,23600.0,23.2616,23.2871,23.2616,23.2701,23600.0
2014-07-11 15:00:00,27.4,27.43,27.39,27.42,84000.0,23.2616,23.2871,23.2531,23.2786,84000.0
2014-07-11 15:30:00,27.42,27.43,27.35,27.37,1729600.0,23.2786,23.2871,23.2192,23.2362,1729600.0
2014-07-14 09:30:00,27.68,27.7,27.52,27.54,213600.0,23.4993,23.5163,23.3635,23.3805,213600.0
2014-07-14 10:00:00,27.55,27.56,27.46,27.47,122000.0,23.389,23.3975,23.3126,23.321,122000.0
2014-07-14 10:30:00,27.47,27.57,27.47,27.57,78800.0,23.321,23.4059,23.321,23.4059,78800.0
2014-07-14 11:00:00,27.58,27.61,27.57,27.58,40000.0,23.4144,23.4399,23.4059,23.4144,40000.0
2014-07-14 11:30:00,27.61,27.62,27.54,27.54,55200.0,23.4399,23.4484,23.3805,23.3805,55200.0
2014-07-14 12:00:00,27.54,27.56,27.52,27.54,122800.0,23.3805,23.3975,23.3635,23.3805,122800.0
2014-07-14 12:30:00,27.55,27.55,27.45,27.47,50800.0,23.389,23.389,23.3041,23.321,50800.0
2014-07-14 13:00:00,27.48,27.53,27.47,27.53,42400.0,23.3295,23.372,23.321,23.372,42400.0
2014-07-14 13:30:00,27.51,27.53,27.49,27.49,33200.0,23.355,23.372,23.338,23.338,33200.0
2014-07-14 14:00:00,27.5,27.53,27.49,27.52,114400.0,23.3465,23.372,23.338,23.3635,114400.0
2014-07-14 14:30:00,27.5,27.52,27.5,27.52,56800.0,23.3465,23.3635,23.3465,23.3635,56800.0
2014-07-14 15:00:00,27.52,27.53,27.48,27.49,40400.0,23.3635,23.372,23.3295,23.338,40400.0
2014-07-14 15:30:00,27.49,27.53,27.49,27.52,107600.0,23.338,23.372,23.338,23.3635,107600.0
2014-07-15 09:30:00,27.49,27.57,27.43,27.44,190800.0,23.338,23.4059,23.2871,23.2956,190800.0
2014-07-15 10:00:00,27.46,27.5,27.3,27.37,181600.0,23.3126,23.3465,23.1767,23.2362,181600.0
2014-07-15 10:30:00,27.35,27.36,27.18,27.28,153600.0,23.2192,23.2277,23.0748,23.1597,153600.0
2014-07-15 11:00:00,27.23,27.36,27.21,27.3,132800.0,23.1173,23.2277,23.1003,23.1767,132800.0
2014-07-15 11:30:00,27.3,27.3,27.15,27.16,305200.0,23.1767,23.1767,23.0494,23.0579,305200.0
2014-07-15 12:00:00,27.15,27.27,27.14,27.27,124400.0,23.0494,23.1513,23.0409,23.1513,124400.0
2014-07-15 12:30:00,27.27,27.33,27.24,27.24,58800.0,23.1513,23.2022,23.1258,23.1258,58800.0
2014-07-15 13:00:00,27.25,27.36,27.24,27.32,284800.0,23.1343,23.2277,23.1258,23.1937,284800.0
2014-07-15 13:30:00,27.33,27.35,27.29,27.3,76000.0,23.2022,23.2192,23.1682,23.1767,76000.0
2014-07-15 14:00:00,27.31,27.35,27.27,27.33,156400.0,23.1852,23.2192,23.1513,23.2022,156400.0
2014-07-15 14:30:00,27.33,27.33,27.29,27.31,105200.0,23.2022,23.2022,23.1682,23.1852,105200.0
2014-07-15 15:00:00,27.31,27.31,27.24,27.29,63600.0,23.1852,23.1852,23.1258,23.1682,63600.0
2014-07-15 15:30:00,27.28,27.3,27.26,27.28,163200.0,23.1597,23.1767,23.1428,23.1597,163200.0
2014-07-16 09:30:00,27.42,27.42,27.19,27.23,222400.0,23.2786,23.2786,23.0833,23.1173,222400.0
2014-07-16 10:00:00,27.24,27.34,27.2,27.22,151200.0,23.1258,23.2107,23.0918,23.1088,151200.0
2014-07-16 10:30:00,27.2,27.23,27.13,27.17,129600.0,23.0918,23.1173,23.0324,23.0664,129600.0
2014-07-16 11:00:00,27.18,27.27,27.18,27.21,56000.0,23.0748,23.1513,23.0748,23.1003,56000.0
2014-07-16 11:30:00,27.2,27.22,27.15,27.21,86000.0,23.0918,23.1088,23.0494,23.1003,86000.0
2014-07-16 12:00:00,27.21,27.3,27.21,27.29,62800.0,23.1003,23.1767,23.1003,23.1682,62800.0
2014-07-16 12:30:00,27.3,27.33,27.28,27.31,113600.0,23.1767,23.2022,23.1597,23.1852,113600.0
2014-07-16 13:00:00,27.33,27.34,27.29,27.3,33200.0,23.2022,23.2107,23.1682,23.1767,33200.0
2014-07-16 13:30:00,27.3,27.32,27.28,27.32,63600.0,23.1767,23.1937,23.1597,23.1937,63600.0
2014-07-16 14:00:00,27.33,27.36,27.29,27.29,55600.0,23.2022,23.2277,23.1682,23.1682,55600.0
2014-07-16 14:30:00,27.3,27.31,27.22,27.24,55600.0,23.1767,23.1852,23.1088,23.1258,55600.0
2014-07-16 15:00:00,27.23,27.28,27.23,27.28,128000.0,23.1173,23.1597,23.1173,23.1597,128000.0
2014-07-16 15:30:00,27.27,27.27,27.21,27.22,227600.0,23.1513,23.1513,23.1003,23.1088,227600.0
2014-07-17 09:30:00,27.05,27.21,27.04,27.15,221200.0,22.9645,23.1003,22.956,23.0494,221200.0
2014-07-17 10:00:00,27.17,27.21,27.1,27.19,120000.0,23.0664,23.1003,23.0069,23.0833,120000.0
2014-07-17 10:30:00,27.22,27.22,27.11,27.13,84000.0,23.1088,23.1088,23.0154,23.0324,84000.0
2014-07-17 11:00:00,27.12,27.13,27.02,27.02,192800.0,23.0239,23.0324,22.939,22.939,192800.0
2014-07-17 11:30:00,27.01,27.09,26.97,27.0,90400.0,22.9305,22.9984,22.8966,22.922,90400.0
2014-07-17 12:00:00,26.99,27.06,26.96,27.05,46400.0,22.9135,22.973,22.8881,22.9645,46400.0
2014-07-17 12:30:00,27.05,27.08,27.02,27.06,432800.0,22.9645,22.99,22.939,22.973,432800.0
2014-07-17 13:00:00,27.06,27.13,27.05,27.09,66800.0,22.973,23.0324,22.9645,22.9984,66800.0
2014-07-17 13:30:00,27.1,27.11,27.02,27.03,64000.0,23.0069,23.0154,22.939,22.9475,64000.0
2014-07-17 14:00:00,27.04,27.04,26.98,27.0,58400.0,22.956,22.956,22.9051,22.922,58400.0
2014-07-17 14:30:00,27.02,27.03,27.0,27.0,94800.0,22.939,22.9475,22.922,22.922,94800.0
2014-07-17 15:00:00,27.0,27.0,26.86,26.86,162400.0,22.922,22.922,22.8032,22.8032,162400.0
2014-07-17 15:30:00,26.87,26.9,26.81,26.86,688000.0,22.8117,22.8371,22.7607,22.8032,688000.0
2014-07-18 09:30:00,26.9,27.02,26.85,27.02,220000.0,22.8371,22.939,22.7947,22.939,220000.0
2014-07-18 10:00:00,27.0,27.08,26.99,27.08,95200.0,22.922,22.99,22.9135,22.99,95200.0
2014-07-18 10:30:00,27.1,27.17,27.03,27.16,83600.0,23.0069,23.0664,22.9475,23.0579,83600.0
2014-07-18 11:00:00,27.17,27.17,27.12,27.14,33600.0,23.0664,23.0664,23.0239,23.0409,33600.0
2014-07-18 11:30:00,27.14,27.2,27.14,27.17,46800.0,23.0409,23.0918,23.0409,23.0664,46800.0
2014-07-18 12:00:00,27.17,27.3,27.17,27.29,101200.0,23.0664,23.1767,23.0664,23.1682,101200.0
2014-07-18 12:30:00,27.29,27.29,27.24,27.25,37200.0,23.1682,23.1682,23.1258,23.1343,37200.0
2014-07-18 13:00:00,27.24,27.24,27.17,27.17,46000.0,23.1258,23.1258,23.0664,23.0664,46000.0
2014-07-18 13:30:00,27.17,27.21,27.16,27.19,46400.0,23.0664,23.1003,23.0579,23.0833,46400.0
2014-07-18 14:00:00,27.2,27.25,27.17,27.25,75600.0,23.0918,23.1343,23.0664,23.1343,75600.0
2014-07-18 14:30:00,27.24,27.25,27.21,27.22,119200.0,23.1258,23.1343,23.1003,23.1088,119200.0
2014-07-18 15:00:00,27.21,27.28,27.2,27.24,135600.0,23.1003,23.1597,23.0918,23.1258,135600.0
2014-07-18 15:30:00,27.24,27.26,27.2,27.24,141600.0,23.1258,23.1428,23.0918,23.1258,141600.0
2014-07-21 09:30:00,27.08,27.17,26.99,27.11,206400.0,22.99,23.0664,22.9135,23.0154,206400.0
2014-07-21 10:00:00,27.1,27.11,27.03,27.07,86000.0,23.0069,23.0154,22.9475,22.9815,86000.0
2014-07-21 10:30:00,27.06,27.06,26.96,26.98,154800.0,22.973,22.973,22.8881,22.9051,154800.0
2014-07-21 11:00:00,26.97,27.08,26.96,27.07,182400.0,22.8966,22.99,22.8881,22.9815,182400.0
2014-07-21 11:30:00,27.06,27.08,26.98,27.04,146800.0,22.973,22.99,22.9051,22.956,146800.0
2014-07-21 12:00:00,27.05,27.06,27.0,27.02,50000.0,22.9645,22.973,22.922,22.939,50000.0
2014-07-21 12:30:00,27.02,27.04,26.99,27.0,42000.0,22.939,22.956,22.9135,22.922,42000.0
2014-07-21 13:00:00,27.0,27.12,27.0,27.12,45200.0,22.922,23.0239,22.922,23.0239,45200.0
2014-07-21 13:30:00,27.11,27.15,27.1,27.13,122400.0,23.0154,23.0494,23.0069,23.0324,122400.0
2014-07-21 14:00:00,27.14,27.16,27.1,27.1,68000.0,23.0409,23.0579,23.0069,23.0069,68000.0
2014-07-21 14:30:00,27.1,27.13,27.08,27.12,91200.0,23.0069,23.0324,22.99,23.0239,91200.0
2014-07-21 15:00:00,27.12,27.14,27.1,27.14,51200.0,23.0239,23.0409,23.0069,23.0409,51200.0
2014-07-21 15:30:00,27.14,27.16,27.11,27.12,178800.0,23.0409,23.0579,23.0154,23.0239,178800.0
2014-07-22 09:30:00,27.27,27.38,27.23,27.35,152400.0,23.1513,23.2446,23.1173,23.2192,152400.0
2014-07-22 10:00:00,27.37,27.44,27.36,27.43,84400.0,23.2362,23.2956,23.2277,23.2871,84400.0
2014-07-22 10:30:00,27.43,27.44,27.39,27.42,86800.0,23.2871,23.2956,23.2531,23.2786,86800.0
2014-07-22 11:00:00,27.45,27.47,27.41,27.42,79600.0,23.3041,23.321,23.2701,23.2786,79600.0
2014-07-22 11:30:00,27.41,27.46,27.41,27.45,47200.0,23.2701,23.3126,23.2701,23.3041,47200.0
2014-07-22 12:00:00,27.45,27.46,27.43,27.45,32400.0,23.3041,23.3126,23.2871,23.3041,32400.0
2014-07-22 12:30:00,27.45,27.45,27.41,27.41,55600.0,23.3041,23.3041,23.2701,23.2701,55600.0
2014-07-22 13:00:00,27.41,27.44,27.41,27.42,39600.0,23.2701,23.2956,23.2701,23.2786,39600.0
2014-07-22 13:30:00,27.42,27.42,27.39,27.41,37600.0,23.2786,23.2786,23.2531,23.2701,37600.0
2014-07-22 14:00:00,27.41,27.43,27.39,27.39,123600.0,23.2701,23.2871,23.2531,23.2531,123600.0
2014-07-22 14:30:00,27.39,27.4,27.29,27.33,99600.0,23.2531,23.2616,23.1682,23.2022,99600.0
2014-07-22 15:00:00,27.33,27.35,27.32,27.35,51600.0,23.2022,23.2192,23.1937,23.2192,51600.0
2014-07-22 15:30:00,27.35,27.37,27.34,27.35,611600.0,23.2192,23.2362,23.2107,23.2192,611600.0
2014-07-23 09:30:00,27.37,27.4,27.24,27.29,126000.0,23.2362,23.2616,23.1258,23.1682,126000.0
2014-07-23 10:00:00,27.29,27.37,27.25,27.36,55200.0,23.1682,23.2362,23.1343,23.2277,55200.0
2014-07-23 10:30:00,27.38,27.44,27.37,27.4,77200.0,23.2446,23.2956,23.2362,23.2616,77200.0
2014-07-23 11:00:00,27.4,27.42,27.37,27.38,134400.0,23.2616,23.2786,23.2362,23.2446,134400.0
2014-07-23 11:30:00,27.39,27.44,27.39,27.43,76000.0,23.2531,23.2956,23.2531,23.2871,76000.0
2014-07-23 12:00:00,27.43,27.43,27.35,27.36,52400.0,23.2871,23.2871,23.2192,23.2277,52400.0
2014-07-23 12:30:00,27.35,27.35,27.27,27.3,31200.0,23.2192,23.2192,23.1513,23.1767,31200.0
2014-07-23 13:00:00,27.29,27.32,27.29,27.3,81200.0,23.1682,23.1937,23.1682,23.1767,81200.0
2014-07-23 13:30:00,27.3,27.34,27.3,27.33,62000.0,23.1767,23.2107,23.1767,23.2022,62000.0
2014-07-23 14:00:00,27.34,27.34,27.31,27.31,40400.0,23.2107,23.2107,23.1852,23.1852,40400.0
2014-07-23 14:30:00,27.31,27.32,27.29,27.3,81200.0,23.1852,23.1937,23.1682,23.1767,81200.0
2014-07-23 15:00:00,27.31,27.33,27.29,27.32,100400.0,23.1852,23.2022,23.1682,23.1937,100400.0
2014-07-23 15:30:00,27.32,27.34,27.31,27.33,354400.0,23.1937,23.2107,23.1852,23.2022,354400.0
2014-07-24 09:30:00,27.34,27.54,27.34,27.45,236000.0,23.2107,23.3805,23.2107,23.3041,236000.0
2014-07-24 10:00:00,27.44,27.44,27.37,27.42,103200.0,23.2956,23.2956,23.2362,23.2786,103200.0
2014-07-24 10:30:00,27.41,27.43,27.38,27.41,75200.0,23.2701,23.2871,23.2446,23.2701,75200.0
2014-07-24 11:00:00,27.41,27.48,27.4,27.48,146800.0,23.2701,23.3295,23.2616,23.3295,146800.0
2014-07-24 11:30:00,27.47,27.49,27.44,27.46,78400.0,23.321,23.338,23.2956,23.3126,78400.0
2014-07-24 12:00:00,27.45,27.47,27.41,27.44,127600.0,23.3041,23.321,23.2701,23.2956,127600.0
2014-07-24 12:30:00,27.43,27.43,27.4,27.4,60400.0,23.2871,23.2871,23.2616,23.2616,60400.0
2014-07-24 13:00:00,27.38,27.38,27.24,27.28,79200.0,23.2446,23.2446,23.1258,23.1597,79200.0
2014-07-24 13:30:00,27.29,27.33,27.26,27.33,64400.0,23.1682,23.2022,23.1428,23.2022,64400.0
2014-07-24 14:00:00,27.33,27.33,27.3,27.32,190800.0,23.2022,23.2022,23.1767,23.1937,190800.0
2014-07-24 14:30:00,27.32,27.32,27.28,27.3,81600.0,23.1937,23.1937,23.1597,23.1767,81600.0
2014-07-24 15:00:00,27.28,27.3,27.25,27.29,50800.0,23.1597,23.1767,23.1343,23.1682,50800.0
2014-07-24 15:30:00,27.3,27.35,27.3,27.32,76000.0,23.1767,23.2192,23.1767,23.1937,76000.0
2014-07-25 09:30:00,27.16,27.16,27.03,27.11,179200.0,23.0579,23.0579,22.9475,23.0154,179200.0
2014-07-25 10:00:00,27.13,27.15,27.09,27.13,49600.0,23.0324,23.0494,22.9984,23.0324,49600.0
2014-07-25 10:30:00,27.13,27.15,27.08,27.11,33600.0,23.0324,23.0494,22.99,23.0154,33600.0
2014-07-25 11:00:00,27.05,27.08,26.99,27.05,134800.0,22.9645,22.99,22.9135,22.9645,134800.0
2014-07-25 11:30:00,27.04,27.1,27.04,27.09,24800.0,22.956,23.0069,22.956,22.9984,24800.0
2014-07-25 12:00:00,27.07,27.13,27.07,27.11,26000.0,22.9815,23.0324,22.9815,23.0154,26000.0
2014-07-25 12:30:00,27.08,27.13,27.07,27.11,40800.0,22.99,23.0324,22.9815,23.0154,40800.0
2014-07-25 13:00:00,27.1,27.12,27.08,27.09,26000.0,23.0069,23.0239,22.99,22.9984,26000.0
2014-07-25 13:30:00,27.1,27.1,27.05,27.07,37600.0,23.0069,23.0069,22.9645,22.9815,37600.0
2014-07-25 14:00:00,27.07,27.11,27.06,27.11,195600.0,22.9815,23.0154,22.973,23.0154,195600.0
2014-07-25 14:30:00,27.11,27.13,27.09,27.11,78800.0,23.0154,23.0324,22.9984,23.0154,78800.0
2014-07-25 15:00:00,27.11,27.13,27.08,27.1,84800.0,23.0154,23.0324,22.99,23.0069,84800.0
2014-07-25 15:30:00,27.1,27.1,27.04,27.06,115600.0,23.0069,23.0069,22.956,22.973,115600.0
2014-07-28 09:30:00,27.07,27.14,26.88,26.94,174400.0,22.9815,23.0409,22.8202,22.8711,174400.0
2014-07-28 10:00:00,26.93,26.94,26.82,26.85,392000.0,22.8626,22.8711,22.7692,22.7947,392000.0
2014-07-28 10:30:00,26.85,26.9,26.8,26.86,230800.0,22.7947,22.8371,22.7522,22.8032,230800.0
2014-07-28 11:00:00,26.86,26.95,26.86,26.95,52800.0,22.8032,22.8796,22.8032,22.8796,52800.0
2014-07-28 11:30:00,26.95,26.95,26.86,26.9,34800.0,22.8796,22.8796,22.8032,22.8371,34800.0
2014-07-28 12:00:00,26.9,26.91,26.86,26.88,36000.0,22.8371,22.8456,22.8032,22.8202,36000.0
2014-07-28 12:30:00,26.87,26.91,26.85,26.91,54800.0,22.8117,22.8456,22.7947,22.8456,54800.0
2014-07-28 13:00:00,26.9,26.97,26.88,26.96,68000.0,22.8371,22.8966,22.8202,22.8881,68000.0
2014-07-28 13:30:00,26.97,27.06,26.97,27.03,102000.0,22.8966,22.973,22.8966,22.9475,102000.0
2014-07-28 14:00:00,27.04,27.06,27.0,27.01,66000.0,22.956,22.973,22.922,22.9305,66000.0
2014-07-28 14:30:00,27.01,27.01,26.96,27.01,79200.0,22.9305,22.9305,22.8881,22.9305,79200.0
2014-07-28 15:00:00,27.0,27.02,26.98,27.01,46000.0,22.922,22.939,22.9051,22.9305,46000.0
2014-07-28 15:30:00,27.0,27.03,26.97,26.97,203600.0,22.922,22.9475,22.8966,22.8966,203600.0
2014-07-29 09:30:00,27.06,27.14,27.0,27.1,126400.0,22.973,23.0409,22.922,23.0069,126400.0
2014-07-29 10:00:00,27.12,27.18,27.12,27.18,40400.0,23.0239,23.0748,23.0239,23.0748,40400.0
2014-07-29 10:30:00,27.17,27.22,27.15,27.17,61200.0,23.0664,23.1088,23.0494,23.0664,61200.0
2014-07-29 11:00:00,27.16,27.17,27.04,27.07,69600.0,23.0579,23.0664,22.956,22.9815,69600.0
2014-07-29 11:30:00,27.04,27.07,26.98,27.07,82400.0,22.956,22.9815,22.9051,22.9815,82400.0
2014-07-29 12:00:00,27.05,27.12,27.05,27.11,41600.0,22.9645,23.0239,22.9645,23.0154,41600.0
2014-07-29 12:30:00,27.11,27.15,27.1,27.13,38800.0,23.0154,23.0494,23.0069,23.0324,38800.0
2014-07-29 13:00:00,27.14,27.16,27.11,27.15,99600.0,23.0409,23.0579,23.0154,23.0494,99600.0
2014-07-29 13:30:00,27.14,27.15,27.12,27.14,35600.0,23.0409,23.0494,23.0239,23.0409,35600.0
2014-07-29 14:00:00,27.14,27.15,27.05,27.07,52000.0,23.0409,23.0494,22.9645,22.9815,52000.0
2014-07-29 14:30:00,27.08,27.1,27.06,27.09,76000.0,22.99,23.0069,22.973,22.9984,76000.0
2014-07-29 15:00:00,27.07,27.12,27.06,27.1,77200.0,22.9815,23.0239,22.973,23.0069,77200.0
2014-07-29 15:30:00,27.09,27.09,27.02,27.04,204800.0,22.9984,22.9984,22.939,22.956,204800.0
2014-07-30 09:30:00,27.21,27.22,27.1,27.11,108000.0,23.1003,23.1088,23.0069,23.0154,108000.0
2014-07-30 10:00:00,27.11,27.12,27.0,27.1,132000.0,23.0154,23.0239,22.922,23.0069,132000.0
2014-07-30 10:30:00,27.11,27.13,27.01,27.04,135200.0,23.0154,23.0324,22.9305,22.956,135200.0
2014-07-30 11:00:00,27.04,27.08,27.0,27.07,54800.0,22.956,22.99,22.922,22.9815,54800.0
2014-07-30 11:30:00,27.06,27.07,27.01,27.01,46400.0,22.973,22.9815,22.9305,22.9305,46400.0
2014-07-30 12:00:00,27.01,27.05,27.0,27.04,66400.0,22.9305,22.9645,22.922,22.956,66400.0
2014-07-30 12:30:00,27.04,27.07,27.02,27.07,43600.0,22.956,22.9815,22.939,22.9815,43600.0
2014-07-30 13:00:00,27.06,27.06,27.0,27.0,29200.0,22.973,22.973,22.922,22.922,29200.0
2014-07-30 13:30:00,27.0,27.05,27.0,27.02,42000.0,22.922,22.9645,22.922,22.939,42000.0
2014-07-30 14:00:00,27.04,27.13,27.02,27.1,205600.0,22.956,23.0324,22.939,23.0069,205600.0
2014-07-30 14:30:00,27.09,27.1,27.02,27.05,112400.0,22.9984,23.0069,22.939,22.9645,112400.0
2014-07-30 15:00:00,27.06,27.08,27.01,27.08,132000.0,22.973,22.99,22.9305,22.99,132000.0
2014-07-30 15:30:00,27.08,27.1,27.07,27.09,464800.0,22.99,23.0069,22.9815,22.9984,464800.0
2014-07-31 09:30:00,26.86,26.87,26.75,26.78,208000.0,22.8032,22.8117,22.7098,22.7353,208000.0
2014-07-31 10:00:00,26.77,26.8,26.69,26.71,184400.0,22.7268,22.7522,22.6589,22.6758,184400.0
2014-07-31 10:30:00,26.7,26.7,26.55,26.56,355200.0,22.6673,22.6673,22.54,22.5485,355200.0
2014-07-31 11:00:00,26.56,26.62,26.56,26.59,466800.0,22.5485,22.5994,22.5485,22.574,466800.0
2014-07-31 11:30:00,26.56,26.61,26.5,26.5,205600.0,22.5485,22.5909,22.4976,22.4976,205600.0
2014-07-31 12:00:00,26.51,26.55,26.48,26.49,139200.0,22.506,22.54,22.4806,22.4891,139200.0
2014-07-31 12:30:00,26.49,26.6,26.49,26.59,162000.0,22.4891,22.5824,22.4891,22.574,162000.0
2014-07-31 13:00:00,26.59,26.6,26.55,26.58,106800.0,22.574,22.5824,22.54,22.5655,106800.0
2014-07-31 13:30:00,26.58,26.64,26.58,26.63,55600.0,22.5655,22.6164,22.5655,22.6079,55600.0
2014-07-31 14:00:00,26.63,26.65,26.59,26.62,56000.0,22.6079,22.6249,22.574,22.5994,56000.0
2014-07-31 14:30:00,26.61,26.61,26.55,26.55,152800.0,22.5909,22.5909,22.54,22.54,152800.0
2014-07-31 15:00:00,26.55,26.59,26.5,26.52,80000.0,22.54,22.574,22.4976,22.5145,80000.0
2014-07-31 15:30:00,26.52,26.59,26.47,26.47,338800.0,22.5145,22.574,22.4721,22.4721,338800.0
2014-08-01 09:30:00,26.49,26.61,26.45,26.57,221600.0,22.4891,22.5909,22.4551,22.557,221600.0
2014-08-01 10:00:00,26.56,26.58,26.4,26.46,478000.0,22.5485,22.5655,22.4127,22.4636,478000.0
2014-08-01 10:30:00,26.47,26.47,26.4,26.41,292000.0,22.4721,22.4721,22.4127,22.4211,292000.0
2014-08-01 11:00:00,26.39,26.41,26.3,26.34,297600.0,22.4042,22.4211,22.3278,22.3617,297600.0
2014-08-01 11:30:00,26.34,26.36,26.23,26.25,287600.0,22.3617,22.3787,22.2683,22.2853,287600.0
2014-08-01 12:00:00,26.25,26.34,26.24,26.31,173200.0,22.2853,22.3617,22.2768,22.3362,173200.0
2014-08-01 12:30:00,26.32,26.34,26.27,26.32,88800.0,22.3447,22.3617,22.3023,22.3447,88800.0
2014-08-01 13:00:00,26.33,26.39,26.29,26.39,161200.0,22.3532,22.4042,22.3193,22.4042,161200.0
2014-08-01 13:30:00,26.39,26.4,26.35,26.38,85200.0,22.4042,22.4127,22.3702,22.3957,85200.0
2014-08-01 14:00:00,26.38,26.44,26.35,26.35,140000.0,22.3957,22.4466,22.3702,22.3702,140000.0
2014-08-01 14:30:00,26.36,26.41,26.35,26.36,97200.0,22.3787,22.4211,22.3702,22.3787,97200.0
2014-08-01 15:00:00,26.36,26.41,26.35,26.37,65600.0,22.3787,22.4211,22.3702,22.3872,65600.0
2014-08-01 15:30:00,26.37,26.41,26.36,26.41,220800.0,22.3872,22.4211,22.3787,22.4211,220800.0
2014-08-04 09:30:00,26.36,26.56,26.36,26.48,755200.0,22.3787,22.5485,22.3787,22.4806,755200.0
2014-08-04 10:00:00,26.48,26.51,26.38,26.38,211600.0,22.4806,22.506,22.3957,22.3957,211600.0
2014-08-04 10:30:00,26.38,26.4,26.23,26.27,375600.0,22.3957,22.4127,22.2683,22.3023,375600.0
2014-08-04 11:00:00,26.27,26.33,26.21,26.33,252400.0,22.3023,22.3532,22.2514,22.3532,252400.0
2014-08-04 11:30:00,26.33,26.38,26.32,26.37,287600.0,22.3532,22.3957,22.3447,22.3872,287600.0
2014-08-04 12:00:00,26.37,26.43,26.35,26.42,260800.0,22.3872,22.4381,22.3702,22.4296,260800.0
2014-08-04 12:30:00,26.42,26.43,26.39,26.42,120000.0,22.4296,22.4381,22.4042,22.4296,120000.0
2014-08-04 13:00:00,26.42,26.44,26.38,26.42,484400.0,22.4296,22.4466,22.3957,22.4296,484400.0
2014-08-04 13:30:00,26.42,26.53,26.41,26.51,119600.0,22.4296,22.523,22.4211,22.506,119600.0
2014-08-04 14:00:00,26.51,26.53,26.5,26.51,229600.0,22.506,22.523,22.4976,22.506,229600.0
2014-08-04 14:30:00,26.51,26.59,26.5,26.56,127600.0,22.506,22.574,22.4976,22.5485,127600.0
2014-08-04 15:00:00,26.57,26.64,26.57,26.63,140000.0,22.557,22.6164,22.557,22.6079,140000.0
2014-08-04 15:30:00,26.62,26.67,26.61,26.63,421600.0,22.5994,22.6419,22.5909,22.6079,421600.0
2014-08-05 09:30:00,26.51,26.59,26.45,26.53,202400.0,22.506,22.574,22.4551,22.523,202400.0
2014-08-05 10:00:00,26.55,26.67,26.5,26.66,848800.0,22.54,22.6419,22.4976,22.6334,848800.0
2014-08-05 10:30:00,26.67,26.77,26.67,26.73,208400.0,22.6419,22.7268,22.6419,22.6928,208400.0
2014-08-05 11:00:00,26.73,26.8,26.7,26.75,74000.0,22.6928,22.7522,22.6673,22.7098,74000.0
2014-08-05 11:30:00,26.76,26.77,26.72,26.74,39600.0,22.7183,22.7268,22.6843,22.7013,39600.0
2014-08-05 12:00:00,26.74,26.75,26.65,26.68,58400.0,22.7013,22.7098,22.6249,22.6504,58400.0
2014-08-05 12:30:00,26.66,26.68,26.61,26.68,54000.0,22.6334,22.6504,22.5909,22.6504,54000.0
2014-08-05 13:00:00,26.67,26.7,26.64,26.69,66000.0,22.6419,22.6673,22.6164,22.6589,66000.0
2014-08-05 13:30:00,26.69,26.69,26.49,26.52,132000.0,22.6589,22.6589,22.4891,22.5145,132000.0
2014-08-05 14:00:00,26.52,26.54,26.43,26.54,118800.0,22.5145,22.5315,22.4381,22.5315,118800.0
2014-08-05 14:30:00,26.54,26.59,26.52,26.52,110000.0,22.5315,22.574,22.5145,22.5145,110000.0
2014-08-05 15:00:00,26.52,26.55,26.47,26.5,102000.0,22.5145,22.54,22.4721,22.4976,102000.0
2014-08-05 15:30:00,26.52,26.62,26.52,26.6,186000.0,22.5145,22.5994,22.5145,22.5824,186000.0
2014-08-06 09:30:00,26.44,26.66,26.43,26.59,376000.0,22.4466,22.6334,22.4381,22.574,376000.0
2014-08-06 10:00:00,26.6,26.73,26.6,26.73,107200.0,22.5824,22.6928,22.5824,22.6928,107200.0
2014-08-06 10:30:00,26.73,26.74,26.65,26.73,113600.0,22.6928,22.7013,22.6249,22.6928,113600.0
2014-08-06 11:00:00,26.72,26.74,26.67,26.68,50400.0,22.6843,22.7013,22.6419,22.6504,50400.0
2014-08-06 11:30:00,26.67,26.8,26.67,26.79,124400.0,22.6419,22.7522,22.6419,22.7438,124400.0
2014-08-06 12:00:00,26.79,26.81,26.74,26.76,72400.0,22.7438,22.7607,22.7013,22.7183,72400.0
2014-08-06 12:30:00,26.77,26.8,26.74,26.74,99200.0,22.7268,22.7522,22.7013,22.7013,99200.0
2014-08-06 13:00:00,26.73,26.75,26.71,26.71,30000.0,22.6928,22.7098,22.6758,22.6758,30000.0
2014-08-06 13:30:00,26.71,26.72,26.66,26.67,54800.0,22.6758,22.6843,22.6334,22.6419,54800.0
2014-08-06 14:00:00,26.66,26.69,26.65,26.69,48800.0,22.6334,22.6589,22.6249,22.6589,48800.0
2014-08-06 14:30:00,26.67,26.71,26.66,26.7,65200.0,22.6419,22.6758,22.6334,22.6673,65200.0
2014-08-06 15:00:00,26.68,26.72,26.68,26.68,57200.0,22.6504,22.6843,22.6504,22.6504,57200.0
2014-08-06 15:30:00,26.67,26.71,26.66,26.67,107600.0,22.6419,22.6758,22.6334,22.6419,107600.0
2014-08-07 09:30:00,26.79,26.82,26.7,26.8,75200.0,22.7438,22.7692,22.6673,22.7522,75200.0
2014-08-07 10:00:00,26.79,26.83,26.71,26.74,510800.0,22.7438,22.7777,22.6758,22.7013,510800.0
2014-08-07 10:30:00,26.74,26.81,26.63,26.68,87600.0,22.7013,22.7607,22.6079,22.6504,87600.0
2014-08-07 11:00:00,26.67,26.68,26.54,26.59,512400.0,22.6419,22.6504,22.5315,22.574,512400.0
2014-08-07 11:30:00,26.58,26.61,26.5,26.54,432800.0,22.5655,22.5909,22.4976,22.5315,432800.0
2014-08-07 12:00:00,26.55,26.6,26.53,26.57,49600.0,22.54,22.5824,22.523,22.557,49600.0
2014-08-07 12:30:00,26.57,26.58,26.5,26.55,57600.0,22.557,22.5655,22.4976,22.54,57600.0
2014-08-07 13:00:00,26.57,26.6,26.56,26.59,59200.0,22.557,22.5824,22.5485,22.574,59200.0
2014-08-07 13:30:00,26.61,26.65,26.59,26.64,44400.0,22.5909,22.6249,22.574,22.6164,44400.0
2014-08-07 14:00:00,26.63,26.63,26.55,26.56,48000.0,22.6079,22.6079,22.54,22.5485,48000.0
2014-08-07 14:30:00,26.56,26.57,26.5,26.52,93200.0,22.5485,22.557,22.4976,22.5145,93200.0
2014-08-07 15:00:00,26.52,26.54,26.44,26.47,114800.0,22.5145,22.5315,22.4466,22.4721,114800.0
2014-08-07 15:30:00,26.47,26.55,26.46,26.52,110800.0,22.4721,22.54,22.4636,22.5145,110800.0
2014-08-08 09:30:00,26.56,26.62,26.51,26.58,108800.0,22.5485,22.5994,22.506,22.5655,108800.0
2014-08-08 10:00:00,26.6,26.66,26.57,26.58,83200.0,22.5824,22.6334,22.557,22.5655,83200.0
2014-08-08 10:30:00,26.57,26.68,26.56,26.65,79600.0,22.557,22.6504,22.5485,22.6249,79600.0
2014-08-08 11:00:00,26.64,26.73,26.64,26.7,63200.0,22.6164,22.6928,22.6164,22.6673,63200.0
2014-08-08 11:30:00,26.73,26.74,26.7,26.72,75200.0,22.6928,22.7013,22.6673,22.6843,75200.0
2014-08-08 12:00:00,26.71,26.71,26.66,26.67,102000.0,22.6758,22.6758,22.6334,22.6419,102000.0
2014-08-08 12:30:00,26.66,26.68,26.65,26.67,93600.0,22.6334,22.6504,22.6249,22.6419,93600.0
2014-08-08 13:00:00,26.66,26.8,26.66,26.79,109200.0,22.6334,22.7522,22.6334,22.7438,109200.0
2014-08-08 13:30:00,26.79,26.81,26.75,26.8,68000.0,22.7438,22.7607,22.7098,22.7522,68000.0
2014-08-08 14:00:00,26.79,26.81,26.75,26.79,57600.0,22.7438,22.7607,22.7098,22.7438,57600.0
2014-08-08 14:30:00,26.78,26.81,26.78,26.78,192400.0,22.7353,22.7607,22.7353,22.7353,192400.0
2014-08-08 15:00:00,26.77,26.8,26.77,26.79,43600.0,22.7268,22.7522,22.7268,22.7438,43600.0
2014-08-08 15:30:00,26.8,26.8,26.78,26.78,148800.0,22.7522,22.7522,22.7353,22.7353,148800.0
2014-08-11 09:30:00,26.89,26.93,26.84,26.92,375200.0,22.8286,22.8626,22.7862,22.8541,375200.0
2014-08-11 10:00:00,26.93,27.04,26.92,27.01,134800.0,22.8626,22.956,22.8541,22.9305,134800.0
2014-08-11 10:30:00,27.02,27.09,27.0,27.05,74400.0,22.939,22.9984,22.922,22.9645,74400.0
2014-08-11 11:00:00,27.05,27.21,27.04,27.17,76400.0,22.9645,23.1003,22.956,23.0664,76400.0
2014-08-11 11:30:00,27.16,27.18,27.14,27.15,28800.0,23.0579,23.0748,23.0409,23.0494,28800.0
2014-08-11 12:00:00,27.16,27.16,27.11,27.14,48000.0,23.0579,23.0579,23.0154,23.0409,48000.0
2014-08-11 12:30:00,27.13,27.15,27.12,27.12,37600.0,23.0324,23.0494,23.0239,23.0239,37600.0
2014-08-11 13:00:00,27.12,27.14,27.09,27.09,31600.0,23.0239,23.0409,22.9984,22.9984,31600.0
2014-08-11 13:30:00,27.09,27.11,27.03,27.04,40800.0,22.9984,23.0154,22.9475,22.956,40800.0
2014-08-11 14:00:00,27.04,27.06,27.01,27.03,100000.0,22.956,22.973,22.9305,22.9475,100000.0
2014-08-11 14:30:00,27.02,27.04,27.01,27.03,45200.0,22.939,22.956,22.9305,22.9475,45200.0
2014-08-11 15:00:00,27.03,27.06,27.03,27.03,25600.0,22.9475,22.973,22.9475,22.9475,25600.0
2014-08-11 15:30:00,27.02,27.04,27.0,27.01,108400.0,22.939,22.956,22.922,22.9305,108400.0
2014-08-12 09:30:00,26.93,27.02,26.88,27.01,112000.0,22.8626,22.939,22.8202,22.9305,112000.0
2014-08-12 10:00:00,26.99,27.04,26.96,26.99,84800.0,22.9135,22.956,22.8881,22.9135,84800.0
2014-08-12 10:30:00,27.0,27.0,26.91,26.92,60000.0,22.922,22.922,22.8456,22.8541,60000.0
2014-08-12 11:00:00,26.91,26.91,26.83,26.88,534000.0,22.8456,22.8456,22.7777,22.8202,534000.0
2014-08-12 11:30:00,26.89,26.89,26.86,26.87,52400.0,22.8286,22.8286,22.8032,22.8117,52400.0
2014-08-12 12:00:00,26.88,26.89,26.84,26.86,95200.0,22.8202,22.8286,22.7862,22.8032,95200.0
2014-08-12 12:30:00,26.87,26.92,26.87,26.88,1683200.0,22.8117,22.8541,22.8117,22.8202,1683200.0
2014-08-12 13:00:00,26.88,26.89,26.84,26.84,48800.0,22.8202,22.8286,22.7862,22.7862,48800.0
2014-08-12 13:30:00,26.85,26.85,26.79,26.82,263600.0,22.7947,22.7947,22.7438,22.7692,263600.0
2014-08-12 14:00:00,26.82,26.83,26.72,26.74,320400.0,22.7692,22.7777,22.6843,22.7013,320400.0
2014-08-12 14:30:00,26.73,26.76,26.72,26.73,300400.0,22.6928,22.7183,22.6843,22.6928,300400.0
2014-08-12 15:00:00,26.73,26.78,26.73,26.76,144800.0,22.6928,22.7353,22.6928,22.7183,144800.0
2014-08-12 15:30:00,26.76,26.84,26.75,26.84,122800.0,22.7183,22.7862,22.7098,22.7862,122800.0
2014-08-13 09:30:00,26.91,27.01,26.87,26.88,90400.0,22.8456,22.9305,22.8117,22.8202,90400.0
2014-08-13 10:00:00,26.89,26.96,26.89,26.94,45600.0,22.8286,22.8881,22.8286,22.8711,45600.0
2014-08-13 10:30:00,26.94,26.99,26.94,26.99,40800.0,22.8711,22.9135,22.8711,22.9135,40800.0
2014-08-13 11:00:00,27.0,27.05,27.0,27.02,52800.0,22.922,22.9645,22.922,22.939,52800.0
2014-08-13 11:30:00,27.03,27.07,27.03,27.03,43200.0,22.9475,22.9815,22.9475,22.9475,43200.0
2014-08-13 12:00:00,27.03,27.03,26.97,27.0,38400.0,22.9475,22.9475,22.8966,22.922,38400.0
2014-08-13 12:30:00,27.0,27.01,26.97,26.98,22000.0,22.922,22.9305,22.8966,22.9051,22000.0
2014-08-13 13:00:00,26.98,26.99,26.97,26.97,47200.0,22.9051,22.9135,22.8966,22.8966,47200.0
2014-08-13 13:30:00,26.98,27.01,26.97,27.0,32000.0,22.9051,22.9305,22.8966,22.922,32000.0
2014-08-13 14:00:00,27.0,27.0,26.96,26.98,49600.0,22.922,22.922,22.8881,22.9051,49600.0
2014-08-13 14:30:00,26.98,27.0,26.97,26.99,36400.0,22.9051,22.922,22.8966,22.9135,36400.0
2014-08-13 15:00:00,26.99,26.99,26.97,26.98,24800.0,22.9135,22.9135,22.8966,22.9051,24800.0
2014-08-13 15:30:00,26.98,26.99,26.97,26.99,120800.0,22.9051,22.9135,22.8966,22.9135,120800.0
2014-08-14 09:30:00,27.0,27.07,27.0,27.02,53600.0,22.922,22.9815,22.922,22.939,53600.0
2014-08-14 10:00:00,27.02,27.03,26.95,26.99,150400.0,22.939,22.9475,22.8796,22.9135,150400.0
2014-08-14 10:30:00,27.0,27.03,27.0,27.0,30800.0,22.922,22.9475,22.922,22.922,30800.0
2014-08-14 11:00:00,27.0,27.03,27.0,27.0,637600.0,22.922,22.9475,22.922,22.922,637600.0
2014-08-14 11:30:00,27.0,27.02,26.98,27.02,74400.0,22.922,22.939,22.9051,22.939,74400.0
2014-08-14 12:00:00,27.02,27.03,27.01,27.03,22800.0,22.939,22.9475,22.9305,22.9475,22800.0
2014-08-14 12:30:00,27.02,27.04,27.02,27.03,23600.0,22.939,22.956,22.939,22.9475,23600.0
2014-08-14 13:00:00,27.03,27.05,27.02,27.03,46000.0,22.9475,22.9645,22.939,22.9475,46000.0
2014-08-14 13:30:00,27.0,27.01,26.97,26.99,126400.0,22.922,22.9305,22.8966,22.9135,126400.0
2014-08-14 14:00:00,26.99,26.99,26.98,26.98,38000.0,22.9135,22.9135,22.9051,22.9051,38000.0
2014-08-14 14:30:00,27.0,27.02,27.0,27.0,52000.0,22.922,22.939,22.922,22.922,52000.0
2014-08-14 15:00:00,27.01,27.03,27.0,27.01,24800.0,22.9305,22.9475,22.922,22.9305,24800.0
2014-08-14 15:30:00,27.02,27.02,27.0,27.02,63600.0,22.939,22.939,22.922,22.939,63600.0
2014-08-15 09:30:00,27.19,27.28,27.15,27.19,624800.0,23.0833,23.1597,23.0494,23.0833,624800.0
2014-08-15 10:00:00,27.19,27.23,27.18,27.22,180400.0,23.0833,23.1173,23.0748,23.1088,180400.0
2014-08-15 10:30:00,27.21,27.24,26.93,27.03,235600.0,23.1003,23.1258,22.8626,22.9475,235600.0
2014-08-15 11:00:00,27.03,27.03,26.92,26.97,244000.0,22.9475,22.9475,22.8541,22.8966,244000.0
2014-08-15 11:30:00,26.95,26.96,26.77,26.81,227600.0,22.8796,22.8881,22.7268,22.7607,227600.0
2014-08-15 12:00:00,26.81,26.84,26.74,26.83,162800.0,22.7607,22.7862,22.7013,22.7777,162800.0
2014-08-15 12:30:00,26.84,26.89,26.81,26.86,300000.0,22.7862,22.8286,22.7607,22.8032,300000.0
2014-08-15 13:00:00,26.85,26.85,26.8,26.84,162000.0,22.7947,22.7947,22.7522,22.7862,162000.0
2014-08-15 13:30:00,26.84,26.84,26.8,26.83,462000.0,22.7862,22.7862,22.7522,22.7777,462000.0
2014-08-15 14:00:00,26.83,26.95,26.82,26.95,132800.0,22.7777,22.8796,22.7692,22.8796,132800.0
2014-08-15 14:30:00,26.95,27.0,26.94,26.96,48400.0,22.8796,22.922,22.8711,22.8881,48400.0
2014-08-15 15:00:00,26.96,26.97,26.94,26.94,82800.0,22.8881,22.8966,22.8711,22.8711,82800.0
2014-08-15 15:30:00,26.94,27.0,26.93,27.0,208800.0,22.8711,22.922,22.8626,22.922,208800.0
2014-08-18 09:30:00,27.25,27.27,27.18,27.24,127600.0,23.1343,23.1513,23.0748,23.1258,127600.0
2014-08-18 10:00:00,27.25,27.27,27.2,27.25,84800.0,23.1343,23.1513,23.0918,23.1343,84800.0
2014-08-18 10:30:00,27.26,27.35,27.25,27.34,83600.0,23.1428,23.2192,23.1343,23.2107,83600.0
2014-08-18 11:00:00,27.35,27.36,27.32,27.35,64000.0,23.2192,23.2277,23.1937,23.2192,64000.0
2014-08-18 11:30:00,27.35,27.36,27.31,27.32,104800.0,23.2192,23.2277,23.1852,23.1937,104800.0
2014-08-18 12:00:00,27.32,27.39,27.32,27.37,85200.0,23.1937,23.2531,23.1937,23.2362,85200.0
2014-08-18 12:30:00,27.37,27.37,27.34,27.34,439600.0,23.2362,23.2362,23.2107,23.2107,439600.0
2014-08-18 13:00:00,27.34,27.35,27.33,27.34,44800.0,23.2107,23.2192,23.2022,23.2107,44800.0
2014-08-18 13:30:00,27.34,27.35,27.31,27.32,33200.0,23.2107,23.2192,23.1852,23.1937,33200.0
2014-08-18 14:00:00,27.31,27.32,27.3,27.3,127200.0,23.1852,23.1937,23.1767,23.1767,127200.0
2014-08-18 14:30:00,27.31,27.31,27.29,27.3,40800.0,23.1852,23.1852,23.1682,23.1767,40800.0
2014-08-18 15:00:00,27.3,27.33,27.29,27.29,170400.0,23.1767,23.2022,23.1682,23.1682,170400.0
2014-08-18 15:30:00,27.29,27.4,27.29,27.39,666400.0,23.1682,23.2616,23.1682,23.2531,666400.0
2014-08-19 09:30:00,27.4,27.52,27.39,27.5,100800.0,23.2616,23.3635,23.2531,23.3465,100800.0
2014-08-19 10:00:00,27.51,27.54,27.5,27.5,66800.0,23.355,23.3805,23.3465,23.3465,66800.0
2014-08-19 10:30:00,27.5,27.54,27.48,27.54,30400.0,23.3465,23.3805,23.3295,23.3805,30400.0
2014-08-19 11:00:00,27.53,27.53,27.49,27.52,58800.0,23.372,23.372,23.338,23.3635,58800.0
2014-08-19 11:30:00,27.53,27.54,27.5,27.54,59600.0,23.372,23.3805,23.3465,23.3805,59600.0
2014-08-19 12:00:00,27.53,27.55,27.52,27.54,56000.0,23.372,23.389,23.3635,23.3805,56000.0
2014-08-19 12:30:00,27.54,27.54,27.51,27.51,46400.0,23.3805,23.3805,23.355,23.355,46400.0
2014-08-19 13:00:00,27.51,27.53,27.5,27.51,50800.0,23.355,23.372,23.3465,23.355,50800.0
2014-08-19 13:30:00,27.51,27.51,27.47,27.48,69200.0,23.355,23.355,23.321,23.3295,69200.0
2014-08-19 14:00:00,27.48,27.52,27.48,27.51,97200.0,23.3295,23.3635,23.3295,23.355,97200.0
2014-08-19 14:30:00,27.51,27.51,27.47,27.48,551600.0,23.355,23.355,23.321,23.3295,551600.0
2014-08-19 15:00:00,27.48,27.5,27.48,27.49,154000.0,23.3295,23.3465,23.3295,23.338,154000.0
2014-08-19 15:30:00,27.49,27.51,27.48,27.49,140400.0,23.338,23.355,23.3295,23.338,140400.0
2014-08-20 09:30:00,27.35,27.38,27.26,27.3,160000.0,23.2192,23.2446,23.1428,23.1767,160000.0
2014-08-20 10:00:00,27.32,27.33,27.27,27.33,32000.0,23.1937,23.2022,23.1513,23.2022,32000.0
2014-08-20 10:30:00,27.34,27.36,27.3,27.35,60800.0,23.2107,23.2277,23.1767,23.2192,60800.0
2014-08-20 11:00:00,27.37,27.38,27.35,27.35,74800.0,23.2362,23.2446,23.2192,23.2192,74800.0
2014-08-20 11:30:00,27.35,27.37,27.34,27.35,157600.0,23.2192,23.2362,23.2107,23.2192,157600.0
2014-08-20 12:00:00,27.34,27.35,27.33,27.33,73600.0,23.2107,23.2192,23.2022,23.2022,73600.0
2014-08-20 12:30:00,27.34,27.34,27.32,27.33,42400.0,23.2107,23.2107,23.1937,23.2022,42400.0
2014-08-20 13:00:00,27.33,27.35,27.32,27.33,20800.0,23.2022,23.2192,23.1937,23.2022,20800.0
2014-08-20 13:30:00,27.32,27.33,27.28,27.29,44400.0,23.1937,23.2022,23.1597,23.1682,44400.0
2014-08-20 14:00:00,27.27,27.28,27.21,27.26,184400.0,23.1513,23.1597,23.1003,23.1428,184400.0
2014-08-20 14:30:00,27.27,27.34,27.26,27.33,120000.0,23.1513,23.2107,23.1428,23.2022,120000.0
2014-08-20 15:00:00,27.33,27.38,27.33,27.35,112400.0,23.2022,23.2446,23.2022,23.2192,112400.0
2014-08-20 15:30:00,27.35,27.39,27.33,27.34,240000.0,23.2192,23.2531,23.2022,23.2107,240000.0
2014-08-21 09:30:00,27.3,27.36,27.23,27.25,146400.0,23.1767,23.2277,23.1173,23.1343,146400.0
2014-08-21 10:00:00,27.25,27.26,27.08,27.2,152000.0,23.1343,23.1428,22.99,23.0918,152000.0
2014-08-21 10:30:00,27.2,27.29,27.2,27.27,487600.0,23.0918,23.1682,23.0918,23.1513,487600.0
2014-08-21 11:00:00,27.28,27.36,27.28,27.33,52800.0,23.1597,23.2277,23.1597,23.2022,52800.0
2014-08-21 11:30:00,27.33,27.37,27.33,27.35,36400.0,23.2022,23.2362,23.2022,23.2192,36400.0
2014-08-21 12:00:00,27.35,27.4,27.34,27.38,34000.0,23.2192,23.2616,23.2107,23.2446,34000.0
2014-08-21 12:30:00,27.39,27.4,27.36,27.38,34800.0,23.2531,23.2616,23.2277,23.2446,34800.0
2014-08-21 13:00:00,27.39,27.45,27.39,27.45,38400.0,23.2531,23.3041,23.2531,23.3041,38400.0
2014-08-21 13:30:00,27.45,27.46,27.43,27.44,29600.0,23.3041,23.3126,23.2871,23.2956,29600.0
2014-08-21 14:00:00,27.44,27.47,27.43,27.46,30000.0,23.2956,23.321,23.2871,23.3126,30000.0
2014-08-21 14:30:00,27.46,27.47,27.45,27.47,102800.0,23.3126,23.321,23.3041,23.321,102800.0
2014-08-21 15:00:00,27.47,27.48,27.46,27.47,124000.0,23.321,23.3295,23.3126,23.321,124000.0
2014-08-21 15:30:00,27.48,27.48,27.43,27.43,95600.0,23.3295,23.3295,23.2871,23.2871,95600.0
2014-08-22 09:30:00,27.4,27.43,27.3,27.37,99600.0,23.2616,23.2871,23.1767,23.2362,99600.0
2014-08-22 10:00:00,27.37,27.46,27.33,27.42,134800.0,23.2362,23.3126,23.2022,23.2786,134800.0
2014-08-22 10:30:00,27.43,27.45,27.31,27.33,78800.0,23.2871,23.3041,23.1852,23.2022,78800.0
2014-08-22 11:00:00,27.31,27.4,27.29,27.4,54800.0,23.1852,23.2616,23.1682,23.2616,54800.0
2014-08-22 11:30:00,27.41,27.44,27.39,27.43,33600.0,23.2701,23.2956,23.2531,23.2871,33600.0
2014-08-22 12:00:00,27.43,27.51,27.43,27.5,34000.0,23.2871,23.355,23.2871,23.3465,34000.0
2014-08-22 12:30:00,27.51,27.51,27.49,27.5,32800.0,23.355,23.355,23.338,23.3465,32800.0
2014-08-22 13:00:00,27.49,27.5,27.47,27.49,42800.0,23.338,23.3465,23.321,23.338,42800.0
2014-08-22 13:30:00,27.5,27.5,27.46,27.46,106000.0,23.3465,23.3465,23.3126,23.3126,106000.0
2014-08-22 14:00:00,27.47,27.48,27.44,27.45,74000.0,23.321,23.3295,23.2956,23.3041,74000.0
2014-08-22 14:30:00,27.45,27.49,27.43,27.48,439200.0,23.3041,23.338,23.2871,23.3295,439200.0
2014-08-22 15:00:00,27.48,27.53,27.48,27.51,441200.0,23.3295,23.372,23.3295,23.355,441200.0
2014-08-22 15:30:00,27.5,27.51,27.43,27.43,693200.0,23.3465,23.355,23.2871,23.2871,693200.0
2014-08-25 09:30:00,27.56,27.59,27.5,27.59,173600.0,23.3975,23.4229,23.3465,23.4229,173600.0
2014-08-25 10:00:00,27.6,27.61,27.57,27.59,92000.0,23.4314,23.4399,23.4059,23.4229,92000.0
2014-08-25 10:30:00,27.59,27.62,27.58,27.6,36400.0,23.4229,23.4484,23.4144,23.4314,36400.0
2014-08-25 11:00:00,27.61,27.62,27.54,27.56,212800.0,23.4399,23.4484,23.3805,23.3975,212800.0
2014-08-25 11:30:00,27.57,27.59,27.56,27.56,32400.0,23.4059,23.4229,23.3975,23.3975,32400.0
2014-08-25 12:00:00,27.56,27.56,27.42,27.42,43200.0,23.3975,23.3975,23.2786,23.2786,43200.0
2014-08-25 12:30:00,27.42,27.43,27.39,27.4,55600.0,23.2786,23.2871,23.2531,23.2616,55600.0
2014-08-25 13:00:00,27.4,27.45,27.36,27.44,36000.0,23.2616,23.3041,23.2277,23.2956,36000.0
2014-08-25 13:30:00,27.44,27.45,27.43,27.45,26800.0,23.2956,23.3041,23.2871,23.3041,26800.0
2014-08-25 14:00:00,27.45,27.45,27.42,27.42,44400.0,23.3041,23.3041,23.2786,23.2786,44400.0
2014-08-25 14:30:00,27.42,27.43,27.41,27.43,43200.0,23.2786,23.2871,23.2701,23.2871,43200.0
2014-08-25 15:00:00,27.44,27.46,27.43,27.45,51600.0,23.2956,23.3126,23.2871,23.3041,51600.0
2014-08-25 15:30:00,27.45,27.48,27.44,27.45,774800.0,23.3041,23.3295,23.2956,23.3041,774800.0
2014-08-26 09:30:00,27.48,27.56,27.45,27.56,66000.0,23.3295,23.3975,23.3041,23.3975,66000.0
2014-08-26 10:00:00,27.57,27.59,27.52,27.58,89200.0,23.4059,23.4229,23.3635,23.4144,89200.0
2014-08-26 10:30:00,27.57,27.61,27.57,27.6,116400.0,23.4059,23.4399,23.4059,23.4314,116400.0
2014-08-26 11:00:00,27.61,27.65,27.61,27.65,150800.0,23.4399,23.4739,23.4399,23.4739,150800.0
2014-08-26 11:30:00,27.65,27.65,27.61,27.61,28800.0,23.4739,23.4739,23.4399,23.4399,28800.0
2014-08-26 12:00:00,27.61,27.63,27.61,27.62,44000.0,23.4399,23.4569,23.4399,23.4484,44000.0
2014-08-26 12:30:00,27.62,27.64,27.61,27.62,200000.0,23.4484,23.4654,23.4399,23.4484,200000.0
2014-08-26 13:00:00,27.62,27.64,27.61,27.63,468800.0,23.4484,23.4654,23.4399,23.4569,468800.0
2014-08-26 13:30:00,27.63,27.65,27.62,27.64,71200.0,23.4569,23.4739,23.4484,23.4654,71200.0
2014-08-26 14:00:00,27.64,27.68,27.64,27.67,70400.0,23.4654,23.4993,23.4654,23.4908,70400.0
2014-08-26 14:30:00,27.67,27.69,27.66,27.68,32800.0,23.4908,23.5078,23.4823,23.4993,32800.0
2014-08-26 15:00:00,27.68,27.69,27.66,27.66,355600.0,23.4993,23.5078,23.4823,23.4823,355600.0
2014-08-26 15:30:00,27.66,27.67,27.64,27.66,439200.0,23.4823,23.4908,23.4654,23.4823,439200.0
2014-08-27 09:30:00,27.67,27.69,27.59,27.61,486400.0,23.4908,23.5078,23.4229,23.4399,486400.0
2014-08-27 10:00:00,27.6,27.66,27.59,27.64,60800.0,23.4314,23.4823,23.4229,23.4654,60800.0
2014-08-27 10:30:00,27.64,27.66,27.63,27.65,130400.0,23.4654,23.4823,23.4569,23.4739,130400.0
2014-08-27 11:00:00,27.66,27.67,27.62,27.62,70800.0,23.4823,23.4908,23.4484,23.4484,70800.0
2014-08-27 11:30:00,27.61,27.63,27.59,27.61,93200.0,23.4399,23.4569,23.4229,23.4399,93200.0
2014-08-27 12:00:00,27.62,27.63,27.6,27.61,41200.0,23.4484,23.4569,23.4314,23.4399,41200.0
2014-08-27 12:30:00,27.61,27.62,27.6,27.61,40800.0,23.4399,23.4484,23.4314,23.4399,40800.0
2014-08-27 13:00:00,27.61,27.61,27.6,27.61,19600.0,23.4399,23.4399,23.4314,23.4399,19600.0
2014-08-27 13:30:00,27.6,27.62,27.6,27.62,29200.0,23.4314,23.4484,23.4314,23.4484,29200.0
2014-08-27 14:00:00,27.62,27.64,27.61,27.63,54400.0,23.4484,23.4654,23.4399,23.4569,54400.0
2014-08-27 14:30:00,27.63,27.63,27.59,27.59,87200.0,23.4569,23.4569,23.4229,23.4229,87200.0
2014-08-27 15:00:00,27.59,27.6,27.56,27.6,45200.0,23.4229,23.4314,23.3975,23.4314,45200.0
2014-08-27 15:30:00,27.6,27.62,27.6,27.6,85600.0,23.4314,23.4484,23.4314,23.4314,85600.0
2014-08-28 09:30:00,27.52,27.52,27.36,27.5,99200.0,23.3635,23.3635,23.2277,23.3465,99200.0
2014-08-28 10:00:00,27.48,27.49,27.41,27.43,44400.0,23.3295,23.338,23.2701,23.2871,44400.0
2014-08-28 10:30:00,27.42,27.47,27.39,27.45,59200.0,23.2786,23.321,23.2531,23.3041,59200.0
2014-08-28 11:00:00,27.46,27.5,27.45,27.46,22800.0,23.3126,23.3465,23.3041,23.3126,22800.0
2014-08-28 11:30:00,27.48,27.5,27.45,27.48,24400.0,23.3295,23.3465,23.3041,23.3295,24400.0
2014-08-28 12:00:00,27.48,27.52,27.48,27.52,24800.0,23.3295,23.3635,23.3295,23.3635,24800.0
2014-08-28 12:30:00,27.51,27.53,27.5,27.52,79600.0,23.355,23.372,23.3465,23.3635,79600.0
2014-08-28 13:00:00,27.53,27.53,27.48,27.49,101600.0,23.372,23.372,23.3295,23.338,101600.0
2014-08-28 13:30:00,27.49,27.51,27.48,27.49,31200.0,23.338,23.355,23.3295,23.338,31200.0
2014-08-28 14:00:00,27.5,27.5,27.48,27.48,30000.0,23.3465,23.3465,23.3295,23.3295,30000.0
2014-08-28 14:30:00,27.48,27.49,27.45,27.45,110800.0,23.3295,23.338,23.3041,23.3041,110800.0
2014-08-28 15:00:00,27.45,27.48,27.44,27.47,64800.0,23.3041,23.3295,23.2956,23.321,64800.0
2014-08-28 15:30:00,27.47,27.5,27.43,27.45,128400.0,23.321,23.3465,23.2871,23.3041,128400.0
2014-08-29 09:30:00,27.5,27.51,27.42,27.46,75600.0,23.3465,23.355,23.2786,23.3126,75600.0
2014-08-29 10:00:00,27.43,27.45,27.38,27.42,44000.0,23.2871,23.3041,23.2446,23.2786,44000.0
2014-08-29 10:30:00,27.42,27.53,27.42,27.53,22000.0,23.2786,23.372,23.2786,23.372,22000.0
2014-08-29 11:00:00,27.54,27.57,27.53,27.56,77600.0,23.3805,23.4059,23.372,23.3975,77600.0
2014-08-29 11:30:00,27.56,27.59,27.55,27.58,41200.0,23.3975,23.4229,23.389,23.4144,41200.0
2014-08-29 12:00:00,27.58,27.59,27.55,27.56,34000.0,23.4144,23.4229,23.389,23.3975,34000.0
2014-08-29 12:30:00,27.56,27.56,27.54,27.56,35600.0,23.3975,23.3975,23.3805,23.3975,35600.0
2014-08-29 13:00:00,27.56,27.57,27.54,27.56,28000.0,23.3975,23.4059,23.3805,23.3975,28000.0
2014-08-29 13:30:00,27.57,27.57,27.55,27.56,24000.0,23.4059,23.4059,23.389,23.3975,24000.0
2014-08-29 14:00:00,27.57,27.6,27.57,27.59,35200.0,23.4059,23.4314,23.4059,23.4229,35200.0
2014-08-29 14:30:00,27.58,27.59,27.56,27.56,384000.0,23.4144,23.4229,23.3975,23.3975,384000.0
2014-08-29 15:00:00,27.57,27.58,27.56,27.57,438800.0,23.4059,23.4144,23.3975,23.4059,438800.0
2014-08-29 15:30:00,27.57,27.63,27.57,27.59,564800.0,23.4059,23.4569,23.4059,23.4229,564800.0
2014-09-02 09:30:00,27.7,27.73,27.6,27.73,231600.0,23.5163,23.5418,23.4314,23.5418,231600.0
2014-09-02 10:00:00,27.75,27.77,27.72,27.75,104800.0,23.5588,23.5757,23.5333,23.5588,104800.0
2014-09-02 10:30:00,27.76,27.82,27.74,27.82,313600.0,23.5672,23.6182,23.5503,23.6182,313600.0
2014-09-02 11:00:00,27.82,27.82,27.63,27.63,98400.0,23.6182,23.6182,23.4569,23.4569,98400.0
2014-09-02 11:30:00,27.65,27.67,27.59,27.6,109600.0,23.4739,23.4908,23.4229,23.4314,109600.0
2014-09-02 12:00:00,27.6,27.68,27.59,27.66,112400.0,23.4314,23.4993,23.4229,23.4823,112400.0
2014-09-02 12:30:00,27.66,27.66,27.6,27.61,760400.0,23.4823,23.4823,23.4314,23.4399,760400.0
2014-09-02 13:00:00,27.62,27.66,27.6,27.64,44000.0,23.4484,23.4823,23.4314,23.4654,44000.0
2014-09-02 13:30:00,27.64,27.69,27.64,27.69,44000.0,23.4654,23.5078,23.4654,23.5078,44000.0
2014-09-02 14:00:00,27.69,27.77,27.68,27.77,49200.0,23.5078,23.5757,23.4993,23.5757,49200.0
2014-09-02 14:30:00,27.77,27.8,27.76,27.78,57200.0,23.5757,23.6012,23.5672,23.5842,57200.0
2014-09-02 15:00:00,27.78,27.79,27.75,27.78,53200.0,23.5842,23.5927,23.5588,23.5842,53200.0
2014-09-02 15:30:00,27.77,27.79,27.75,27.75,123200.0,23.5757,23.5927,23.5588,23.5588,123200.0
2014-09-03 09:30:00,27.88,27.91,27.83,27.85,110000.0,23.6691,23.6946,23.6267,23.6437,110000.0
2014-09-03 10:00:00,27.86,27.88,27.78,27.78,42800.0,23.6521,23.6691,23.5842,23.5842,42800.0
2014-09-03 10:30:00,27.8,27.84,27.78,27.78,58400.0,23.6012,23.6352,23.5842,23.5842,58400.0
2014-09-03 11:00:00,27.78,27.78,27.71,27.71,42000.0,23.5842,23.5842,23.5248,23.5248,42000.0
2014-09-03 11:30:00,27.7,27.74,27.65,27.65,133600.0,23.5163,23.5503,23.4739,23.4739,133600.0
2014-09-03 12:00:00,27.65,27.73,27.65,27.72,173200.0,23.4739,23.5418,23.4739,23.5333,173200.0
2014-09-03 12:30:00,27.71,27.75,27.7,27.74,43200.0,23.5248,23.5588,23.5163,23.5503,43200.0
2014-09-03 13:00:00,27.74,27.75,27.72,27.73,71600.0,23.5503,23.5588,23.5333,23.5418,71600.0
2014-09-03 13:30:00,27.74,27.75,27.68,27.69,125200.0,23.5503,23.5588,23.4993,23.5078,125200.0
2014-09-03 14:00:00,27.69,27.7,27.64,27.64,26800.0,23.5078,23.5163,23.4654,23.4654,26800.0
2014-09-03 14:30:00,27.66,27.67,27.61,27.62,126800.0,23.4823,23.4908,23.4399,23.4484,126800.0
2014-09-03 15:00:00,27.61,27.66,27.6,27.64,103600.0,23.4399,23.4823,23.4314,23.4654,103600.0
2014-09-03 15:30:00,27.64,27.65,27.59,27.64,1049600.0,23.4654,23.4739,23.4229,23.4654,1049600.0
2014-09-04 09:30:00,27.69,27.83,27.69,27.8,93200.0,23.5078,23.6267,23.5078,23.6012,93200.0
2014-09-04 10:00:00,27.81,27.89,27.79,27.85,36000.0,23.6097,23.6776,23.5927,23.6437,36000.0
2014-09-04 10:30:00,27.85,27.87,27.83,27.84,49200.0,23.6437,23.6606,23.6267,23.6352,49200.0
2014-09-04 11:00:00,27.85,27.88,27.81,27.81,48800.0,23.6437,23.6691,23.6097,23.6097,48800.0
2014-09-04 11:30:00,27.8,27.81,27.79,27.8,41200.0,23.6012,23.6097,23.5927,23.6012,41200.0
2014-09-04 12:00:00,27.81,27.82,27.77,27.77,33600.0,23.6097,23.6182,23.5757,23.5757,33600.0
2014-09-04 12:30:00,27.78,27.78,27.71,27.74,54000.0,23.5842,23.5842,23.5248,23.5503,54000.0
2014-09-04 13:00:00,27.73,27.75,27.71,27.71,29600.0,23.5418,23.5588,23.5248,23.5248,29600.0
2014-09-04 13:30:00,27.71,27.72,27.68,27.69,34000.0,23.5248,23.5333,23.4993,23.5078,34000.0
2014-09-04 14:00:00,27.68,27.71,27.67,27.68,24800.0,23.4993,23.5248,23.4908,23.4993,24800.0
2014-09-04 14:30:00,27.68,27.68,27.6,27.6,64800.0,23.4993,23.4993,23.4314,23.4314,64800.0
2014-09-04 15:00:00,27.61,27.61,27.54,27.57,33600.0,23.4399,23.4399,23.3805,23.4059,33600.0
2014-09-04 15:30:00,27.56,27.58,27.51,27.57,226400.0,23.3975,23.4144,23.355,23.4059,226400.0
2014-09-05 09:30:00,27.52,27.61,27.42,27.59,138800.0,23.3635,23.4399,23.2786,23.4229,138800.0
2014-09-05 10:00:00,27.59,27.6,27.46,27.5,48000.0,23.4229,23.4314,23.3126,23.3465,48000.0
2014-09-05 10:30:00,27.49,27.49,27.38,27.45,64000.0,23.338,23.338,23.2446,23.3041,64000.0
2014-09-05 11:00:00,27.45,27.51,27.43,27.49,62800.0,23.3041,23.355,23.2871,23.338,62800.0
2014-09-05 11:30:00,27.51,27.54,27.47,27.53,32000.0,23.355,23.3805,23.321,23.372,32000.0
2014-09-05 12:00:00,27.54,27.57,27.53,27.57,22800.0,23.3805,23.4059,23.372,23.4059,22800.0
2014-09-05 12:30:00,27.56,27.62,27.56,27.6,24000.0,23.3975,23.4484,23.3975,23.4314,24000.0
2014-09-05 13:00:00,27.6,27.62,27.59,27.59,30000.0,23.4314,23.4484,23.4229,23.4229,30000.0
2014-09-05 13:30:00,27.58,27.59,27.55,27.56,16000.0,23.4144,23.4229,23.389,23.3975,16000.0
2014-09-05 14:00:00,27.57,27.59,27.56,27.58,20800.0,23.4059,23.4229,23.3975,23.4144,20800.0
2014-09-05 14:30:00,27.58,27.6,27.57,27.6,48000.0,23.4144,23.4314,23.4059,23.4314,48000.0
2014-09-05 15:00:00,27.6,27.61,27.59,27.61,54800.0,23.4314,23.4399,23.4229,23.4399,54800.0
2014-09-05 15:30:00,27.6,27.63,27.6,27.63,131200.0,23.4314,23.4569,23.4314,23.4569,131200.0
2014-09-08 09:30:00,27.6,27.73,27.59,27.7,136800.0,23.4314,23.5418,23.4229,23.5163,136800.0
2014-09-08 10:00:00,27.7,27.71,27.6,27.61,66800.0,23.5163,23.5248,23.4314,23.4399,66800.0
2014-09-08 10:30:00,27.6,27.65,27.53,27.65,86800.0,23.4314,23.4739,23.372,23.4739,86800.0
2014-09-08 11:00:00,27.65,27.68,27.61,27.68,46400.0,23.4739,23.4993,23.4399,23.4993,46400.0
2014-09-08 11:30:00,27.65,27.66,27.57,27.57,55600.0,23.4739,23.4823,23.4059,23.4059,55600.0
2014-09-08 12:00:00,27.58,27.59,27.55,27.59,40400.0,23.4144,23.4229,23.389,23.4229,40400.0
2014-09-08 12:30:00,27.6,27.63,27.6,27.62,33600.0,23.4314,23.4569,23.4314,23.4484,33600.0
2014-09-08 13:00:00,27.62,27.62,27.52,27.54,36000.0,23.4484,23.4484,23.3635,23.3805,36000.0
2014-09-08 13:30:00,27.52,27.55,27.52,27.55,22400.0,23.3635,23.389,23.3635,23.389,22400.0
2014-09-08 14:00:00,27.54,27.59,27.54,27.57,26800.0,23.3805,23.4229,23.3805,23.4059,26800.0
2014-09-08 14:30:00,27.58,27.6,27.57,27.59,84400.0,23.4144,23.4314,23.4059,23.4229,84400.0
2014-09-08 15:00:00,27.59,27.63,27.59,27.63,59200.0,23.4229,23.4569,23.4229,23.4569,59200.0
2014-09-08 15:30:00,27.63,27.66,27.63,27.66,130000.0,23.4569,23.4823,23.4569,23.4823,130000.0
2014-09-09 09:30:00,27.62,27.62,27.42,27.43,123200.0,23.4484,23.4484,23.2786,23.2871,123200.0
2014-09-09 10:00:00,27.42,27.49,27.38,27.47,56000.0,23.2786,23.338,23.2446,23.321,56000.0
2014-09-09 10:30:00,27.47,27.48,27.4,27.4,423600.0,23.321,23.3295,23.2616,23.2616,423600.0
2014-09-09 11:00:00,27.42,27.51,27.4,27.49,334400.0,23.2786,23.355,23.2616,23.338,334400.0
2014-09-09 11:30:00,27.5,27.5,27.45,27.46,322000.0,23.3465,23.3465,23.3041,23.3126,322000.0
2014-09-09 12:00:00,27.46,27.47,27.41,27.47,399200.0,23.3126,23.321,23.2701,23.321,399200.0
2014-09-09 12:30:00,27.46,27.47,27.4,27.41,181200.0,23.3126,23.321,23.2616,23.2701,181200.0
2014-09-09 13:00:00,27.4,27.43,27.38,27.41,90800.0,23.2616,23.2871,23.2446,23.2701,90800.0
2014-09-09 13:30:00,27.42,27.5,27.42,27.48,36000.0,23.2786,23.3465,23.2786,23.3295,36000.0
2014-09-09 14:00:00,27.48,27.49,27.36,27.36,58400.0,23.3295,23.338,23.2277,23.2277,58400.0
2014-09-09 14:30:00,27.35,27.39,27.33,27.38,121200.0,23.2192,23.2531,23.2022,23.2446,121200.0
2014-09-09 15:00:00,27.37,27.37,27.31,27.34,130000.0,23.2362,23.2362,23.1852,23.2107,130000.0
2014-09-09 15:30:00,27.35,27.38,27.32,27.34,106000.0,23.2192,23.2446,23.1937,23.2107,106000.0
2014-09-10 09:30:00,27.34,27.4,27.26,27.26,202000.0,23.2107,23.2616,23.1428,23.1428,202000.0
2014-09-10 10:00:00,27.29,27.34,27.25,27.31,48800.0,23.1682,23.2107,23.1343,23.1852,48800.0
2014-09-10 10:30:00,27.29,27.29,27.21,27.23,65200.0,23.1682,23.1682,23.1003,23.1173,65200.0
2014-09-10 11:00:00,27.24,27.28,27.22,27.26,40400.0,23.1258,23.1597,23.1088,23.1428,40400.0
2014-09-10 11:30:00,27.28,27.31,27.28,27.31,27200.0,23.1597,23.1852,23.1597,23.1852,27200.0
2014-09-10 12:00:00,27.27,27.36,27.27,27.36,36800.0,23.1513,23.2277,23.1513,23.2277,36800.0
2014-09-10 12:30:00,27.36,27.36,27.34,27.34,46800.0,23.2277,23.2277,23.2107,23.2107,46800.0
2014-09-10 13:00:00,27.36,27.46,27.35,27.41,32800.0,23.2277,23.3126,23.2192,23.2701,32800.0
2014-09-10 13:30:00,27.41,27.41,27.38,27.39,38400.0,23.2701,23.2701,23.2446,23.2531,38400.0
2014-09-10 14:00:00,27.39,27.4,27.37,27.39,36800.0,23.2531,23.2616,23.2362,23.2531,36800.0
2014-09-10 14:30:00,27.38,27.39,27.35,27.36,59600.0,23.2446,23.2531,23.2192,23.2277,59600.0
2014-09-10 15:00:00,27.38,27.41,27.37,27.4,35200.0,23.2446,23.2701,23.2362,23.2616,35200.0
2014-09-10 15:30:00,27.4,27.43,27.39,27.43,111600.0,23.2616,23.2871,23.2531,23.2871,111600.0
2014-09-11 09:30:00,27.27,27.43,27.27,27.43,107600.0,23.1513,23.2871,23.1513,23.2871,107600.0
2014-09-11 10:00:00,27.42,27.44,27.38,27.41,133600.0,23.2786,23.2956,23.2446,23.2701,133600.0
2014-09-11 10:30:00,27.4,27.4,27.32,27.4,51200.0,23.2616,23.2616,23.1937,23.2616,51200.0
2014-09-11 11:00:00,27.41,27.48,27.41,27.47,46800.0,23.2701,23.3295,23.2701,23.321,46800.0
2014-09-11 11:30:00,27.49,27.5,27.46,27.48,28400.0,23.338,23.3465,23.3126,23.3295,28400.0
2014-09-11 12:00:00,27.48,27.53,27.48,27.52,37600.0,23.3295,23.372,23.3295,23.3635,37600.0
2014-09-11 12:30:00,27.52,27.53,27.49,27.5,33200.0,23.3635,23.372,23.338,23.3465,33200.0
2014-09-11 13:00:00,27.49,27.51,27.43,27.44,75600.0,23.338,23.355,23.2871,23.2956,75600.0
2014-09-11 13:30:00,27.46,27.48,27.45,27.46,15600.0,23.3126,23.3295,23.3041,23.3126,15600.0
2014-09-11 14:00:00,27.47,27.61,27.47,27.61,32000.0,23.321,23.4399,23.321,23.4399,32000.0
2014-09-11 14:30:00,27.61,27.66,27.6,27.62,74000.0,23.4399,23.4823,23.4314,23.4484,74000.0
2014-09-11 15:00:00,27.62,27.63,27.58,27.61,106400.0,23.4484,23.4569,23.4144,23.4399,106400.0
2014-09-11 15:30:00,27.62,27.63,27.58,27.6,155600.0,23.4484,23.4569,23.4144,23.4314,155600.0
2014-09-12 09:30:00,27.58,27.6,27.44,27.44,96400.0,23.4144,23.4314,23.2956,23.2956,96400.0
2014-09-12 10:00:00,27.44,27.49,27.4,27.46,90400.0,23.2956,23.338,23.2616,23.3126,90400.0
2014-09-12 10:30:00,27.46,27.49,27.4,27.45,50400.0,23.3126,23.338,23.2616,23.3041,50400.0
2014-09-12 11:00:00,27.44,27.45,27.34,27.35,51200.0,23.2956,23.3041,23.2107,23.2192,51200.0
2014-09-12 11:30:00,27.35,27.36,27.28,27.32,62800.0,23.2192,23.2277,23.1597,23.1937,62800.0
2014-09-12 12:00:00,27.3,27.32,27.27,27.3,52000.0,23.1767,23.1937,23.1513,23.1767,52000.0
2014-09-12 12:30:00,27.3,27.3,27.25,27.28,58000.0,23.1767,23.1767,23.1343,23.1597,58000.0
2014-09-12 13:00:00,27.29,27.31,27.22,27.26,32400.0,23.1682,23.1852,23.1088,23.1428,32400.0
2014-09-12 13:30:00,27.27,27.3,27.23,27.28,33200.0,23.1513,23.1767,23.1173,23.1597,33200.0
2014-09-12 14:00:00,27.29,27.33,27.25,27.25,51600.0,23.1682,23.2022,23.1343,23.1343,51600.0
2014-09-12 14:30:00,27.26,27.29,27.24,27.27,441600.0,23.1428,23.1682,23.1258,23.1513,441600.0
2014-09-12 15:00:00,27.27,27.36,27.24,27.34,463600.0,23.1513,23.2277,23.1258,23.2107,463600.0
2014-09-12 15:30:00,27.34,27.36,27.32,27.33,631600.0,23.2107,23.2277,23.1937,23.2022,631600.0
2014-09-15 09:30:00,27.35,27.35,27.04,27.08,188800.0,23.2192,23.2192,22.956,22.99,188800.0
2014-09-15 10:00:00,27.07,27.17,27.04,27.16,195600.0,22.9815,23.0664,22.956,23.0579,195600.0
2014-09-15 10:30:00,27.15,27.17,27.05,27.12,93200.0,23.0494,23.0664,22.9645,23.0239,93200.0
2014-09-15 11:00:00,27.11,27.13,27.02,27.05,80800.0,23.0154,23.0324,22.939,22.9645,80800.0
2014-09-15 11:30:00,27.05,27.07,27.03,27.06,37200.0,22.9645,22.9815,22.9475,22.973,37200.0
2014-09-15 12:00:00,27.04,27.07,27.03,27.06,161200.0,22.956,22.9815,22.9475,22.973,161200.0
2014-09-15 12:30:00,27.05,27.11,27.04,27.11,28000.0,22.9645,23.0154,22.956,23.0154,28000.0
2014-09-15 13:00:00,27.11,27.13,27.07,27.08,32800.0,23.0154,23.0324,22.9815,22.99,32800.0
2014-09-15 13:30:00,27.08,27.11,27.04,27.04,56000.0,22.99,23.0154,22.956,22.956,56000.0
2014-09-15 14:00:00,27.05,27.13,27.02,27.13,59600.0,22.9645,23.0324,22.939,23.0324,59600.0
2014-09-15 14:30:00,27.15,27.16,27.1,27.11,58400.0,23.0494,23.0579,23.0069,23.0154,58400.0
2014-09-15 15:00:00,27.13,27.15,27.11,27.13,41600.0,23.0324,23.0494,23.0154,23.0324,41600.0
2014-09-15 15:30:00,27.14,27.14,27.06,27.07,191600.0,23.0409,23.0409,22.973,22.9815,191600.0
2014-09-16 09:30:00,26.99,27.1,26.97,27.08,196800.0,22.9135,23.0069,22.8966,22.99,196800.0
2014-09-16 10:00:00,27.08,27.13,27.05,27.06,291600.0,22.99,23.0324,22.9645,22.973,291600.0
2014-09-16 10:30:00,27.07,27.08,26.97,26.98,1087600.0,22.9815,22.99,22.8966,22.9051,1087600.0
2014-09-16 11:00:00,26.97,27.02,26.93,27.02,847600.0,22.8966,22.939,22.8626,22.939,847600.0
2014-09-16 11:30:00,27.02,27.1,27.02,27.09,330800.0,22.939,23.0069,22.939,22.9984,330800.0
2014-09-16 12:00:00,27.08,27.14,27.04,27.13,80000.0,22.99,23.0409,22.956,23.0324,80000.0
2014-09-16 12:30:00,27.13,27.17,27.12,27.14,112400.0,23.0324,23.0664,23.0239,23.0409,112400.0
2014-09-16 13:00:00,27.15,27.19,27.13,27.17,428400.0,23.0494,23.0833,23.0324,23.0664,428400.0
2014-09-16 13:30:00,27.17,27.23,27.17,27.2,88000.0,23.0664,23.1173,23.0664,23.0918,88000.0
2014-09-16 14:00:00,27.19,27.22,27.19,27.21,44800.0,23.0833,23.1088,23.0833,23.1003,44800.0
2014-09-16 14:30:00,27.21,27.22,27.17,27.18,75600.0,23.1003,23.1088,23.0664,23.0748,75600.0
2014-09-16 15:00:00,27.17,27.21,27.16,27.17,35200.0,23.0664,23.1003,23.0579,23.0664,35200.0
2014-09-16 15:30:00,27.17,27.18,27.15,27.16,164400.0,23.0664,23.0748,23.0494,23.0579,164400.0
2014-09-17 09:30:00,27.17,27.3,27.16,27.3,97600.0,23.0664,23.1767,23.0579,23.1767,97600.0
2014-09-17 10:00:00,27.3,27.32,27.27,27.3,47600.0,23.1767,23.1937,23.1513,23.1767,47600.0
2014-09-17 10:30:00,27.31,27.31,27.24,27.26,98000.0,23.1852,23.1852,23.1258,23.1428,98000.0
2014-09-17 11:00:00,27.27,27.3,27.25,27.29,62000.0,23.1513,23.1767,23.1343,23.1682,62000.0
2014-09-17 11:30:00,27.28,27.29,27.26,27.28,25200.0,23.1597,23.1682,23.1428,23.1597,25200.0
2014-09-17 12:00:00,27.27,27.28,27.23,27.23,48400.0,23.1513,23.1597,23.1173,23.1173,48400.0
2014-09-17 12:30:00,27.22,27.26,27.21,27.24,34400.0,23.1088,23.1428,23.1003,23.1258,34400.0
2014-09-17 13:00:00,27.22,27.24,27.17,27.17,69600.0,23.1088,23.1258,23.0664,23.0664,69600.0
2014-09-17 13:30:00,27.18,27.22,27.15,27.22,31600.0,23.0748,23.1088,23.0494,23.1088,31600.0
2014-09-17 14:00:00,27.25,27.35,27.09,27.35,103600.0,23.1343,23.2192,22.9984,23.2192,103600.0
2014-09-17 14:30:00,27.35,27.35,27.25,27.3,78400.0,23.2192,23.2192,23.1343,23.1767,78400.0
2014-09-17 15:00:00,27.31,27.36,27.25,27.28,75200.0,23.1852,23.2277,23.1343,23.1597,75200.0
2014-09-17 15:30:00,27.29,27.29,27.18,27.22,114000.0,23.1682,23.1682,23.0748,23.1088,114000.0
2014-09-18 09:30:00,27.33,27.35,27.28,27.34,67200.0,23.2022,23.2192,23.1597,23.2107,67200.0
2014-09-18 10:00:00,27.37,27.39,27.31,27.31,63600.0,23.2362,23.2531,23.1852,23.1852,63600.0
2014-09-18 10:30:00,27.31,27.43,27.31,27.39,63200.0,23.1852,23.2871,23.1852,23.2531,63200.0
2014-09-18 11:00:00,27.37,27.42,27.37,27.39,27600.0,23.2362,23.2786,23.2362,23.2531,27600.0
2014-09-18 11:30:00,27.39,27.41,27.36,27.36,74000.0,23.2531,23.2701,23.2277,23.2277,74000.0
2014-09-18 12:00:00,27.37,27.39,27.36,27.38,52000.0,23.2362,23.2531,23.2277,23.2446,52000.0
2014-09-18 12:30:00,27.37,27.4,27.37,27.38,36800.0,23.2362,23.2616,23.2362,23.2446,36800.0
2014-09-18 13:00:00,27.38,27.39,27.37,27.38,26800.0,23.2446,23.2531,23.2362,23.2446,26800.0
2014-09-18 13:30:00,27.37,27.39,27.34,27.36,60000.0,23.2362,23.2531,23.2107,23.2277,60000.0
2014-09-18 14:00:00,27.36,27.38,27.32,27.33,76800.0,23.2277,23.2446,23.1937,23.2022,76800.0
2014-09-18 14:30:00,27.35,27.35,27.31,27.31,43200.0,23.2192,23.2192,23.1852,23.1852,43200.0
2014-09-18 15:00:00,27.32,27.36,27.31,27.36,42800.0,23.1937,23.2277,23.1852,23.2277,42800.0
2014-09-18 15:30:00,27.35,27.39,27.35,27.39,76000.0,23.2192,23.2531,23.2192,23.2531,76000.0
2014-09-19 09:30:00,27.52,27.54,27.43,27.47,131200.0,23.3635,23.3805,23.2871,23.321,131200.0
2014-09-19 10:00:00,27.48,27.5,27.4,27.4,83600.0,23.3295,23.3465,23.2616,23.2616,83600.0
2014-09-19 10:30:00,27.4,27.4,27.31,27.33,53600.0,23.2616,23.2616,23.1852,23.2022,53600.0
2014-09-19 11:00:00,27.33,27.35,27.3,27.32,70000.0,23.2022,23.2192,23.1767,23.1937,70000.0
2014-09-19 11:30:00,27.3,27.31,27.19,27.22,247600.0,23.1767,23.1852,23.0833,23.1088,247600.0
2014-09-19 12:00:00,27.21,27.21,27.12,27.13,256800.0,23.1003,23.1003,23.0239,23.0324,256800.0
2014-09-19 12:30:00,27.13,27.14,27.05,27.08,106800.0,23.0324,23.0409,22.9645,22.99,106800.0
2014-09-19 13:00:00,27.07,27.07,27.0,27.05,48400.0,22.9815,22.9815,22.922,22.9645,48400.0
2014-09-19 13:30:00,27.06,27.06,27.01,27.04,298400.0,22.973,22.973,22.9305,22.956,298400.0
2014-09-19 14:00:00,27.05,27.11,27.04,27.1,53200.0,22.9645,23.0154,22.956,23.0069,53200.0
2014-09-19 14:30:00,27.1,27.11,27.05,27.06,519200.0,23.0069,23.0154,22.9645,22.973,519200.0
2014-09-19 15:00:00,27.07,27.07,27.03,27.04,452800.0,22.9815,22.9815,22.9475,22.956,452800.0
2014-09-19 15:30:00,27.04,27.08,27.03,27.06,715200.0,22.956,22.99,22.9475,22.973,715200.0
2014-09-22 09:30:00,26.95,26.99,26.79,26.86,162800.0,22.8796,22.9135,22.7438,22.8032,162800.0
2014-09-22 10:00:00,26.84,26.94,26.81,26.81,83200.0,22.7862,22.8711,22.7607,22.7607,83200.0
2014-09-22 10:30:00,26.82,26.82,26.73,26.74,73200.0,22.7692,22.7692,22.6928,22.7013,73200.0
2014-09-22 11:00:00,26.75,26.78,26.72,26.78,69200.0,22.7098,22.7353,22.6843,22.7353,69200.0
2014-09-22 11:30:00,26.78,26.79,26.7,26.7,38800.0,22.7353,22.7438,22.6673,22.6673,38800.0
2014-09-22 12:00:00,26.71,26.77,26.68,26.76,50000.0,22.6758,22.7268,22.6504,22.7183,50000.0
2014-09-22 12:30:00,26.76,26.78,26.73,26.76,52800.0,22.7183,22.7353,22.6928,22.7183,52800.0
2014-09-22 13:00:00,26.75,26.79,26.73,26.79,61200.0,22.7098,22.7438,22.6928,22.7438,61200.0
2014-09-22 13:30:00,26.79,26.8,26.77,26.77,56400.0,22.7438,22.7522,22.7268,22.7268,56400.0
2014-09-22 14:00:00,26.78,26.78,26.72,26.73,38800.0,22.7353,22.7353,22.6843,22.6928,38800.0
2014-09-22 14:30:00,26.74,26.79,26.73,26.78,42800.0,22.7013,22.7438,22.6928,22.7353,42800.0
2014-09-22 15:00:00,26.79,26.81,26.75,26.78,125200.0,22.7438,22.7607,22.7098,22.7353,125200.0
2014-09-22 15:30:00,26.79,26.8,26.74,26.77,167600.0,22.7438,22.7522,22.7013,22.7268,167600.0
2014-09-23 09:30:00,26.68,26.79,26.63,26.78,125200.0,22.6504,22.7438,22.6079,22.7353,125200.0
2014-09-23 10:00:00,26.78,26.79,26.71,26.73,101600.0,22.7353,22.7438,22.6758,22.6928,101600.0
2014-09-23 10:30:00,26.72,26.72,26.66,26.68,91600.0,22.6843,22.6843,22.6334,22.6504,91600.0
2014-09-23 11:00:00,26.68,26.72,26.64,26.69,79600.0,22.6504,22.6843,22.6164,22.6589,79600.0
2014-09-23 11:30:00,26.71,26.75,26.7,26.71,42400.0,22.6758,22.7098,22.6673,22.6758,42400.0
2014-09-23 12:00:00,26.71,26.73,26.66,26.68,52800.0,22.6758,22.6928,22.6334,22.6504,52800.0
2014-09-23 12:30:00,26.67,26.69,26.61,26.61,34000.0,22.6419,22.6589,22.5909,22.5909,34000.0
2014-09-23 13:00:00,26.61,26.62,26.54,26.58,84800.0,22.5909,22.5994,22.5315,22.5655,84800.0
2014-09-23 13:30:00,26.58,26.62,26.49,26.5,106800.0,22.5655,22.5994,22.4891,22.4976,106800.0
2014-09-23 14:00:00,26.5,26.55,26.49,26.53,98800.0,22.4976,22.54,22.4891,22.523,98800.0
2014-09-23 14:30:00,26.54,26.55,26.47,26.5,106000.0,22.5315,22.54,22.4721,22.4976,106000.0
2014-09-23 15:00:00,26.52,26.57,26.5,26.57,44000.0,22.5145,22.557,22.4976,22.557,44000.0
2014-09-23 15:30:00,26.57,26.61,26.49,26.49,194800.0,22.557,22.5909,22.4891,22.4891,194800.0
2014-09-24 09:30:00,26.47,26.51,26.38,26.41,58000.0,22.538,22.5721,22.4614,22.4869,58000.0
2014-09-24 10:00:00,26.41,26.44,26.31,26.39,66800.0,22.4869,22.5125,22.4018,22.4699,66800.0
2014-09-24 10:30:00,26.4,26.49,26.38,26.47,34400.0,22.4784,22.555,22.4614,22.538,34400.0
2014-09-24 11:00:00,26.47,26.57,26.46,26.57,43200.0,22.538,22.6232,22.5295,22.6232,43200.0
2014-09-24 11:30:00,26.57,26.6,26.55,26.57,272800.0,22.6232,22.6487,22.6061,22.6232,272800.0
2014-09-24 12:00:00,26.57,26.58,26.51,26.53,43600.0,22.6232,22.6317,22.5721,22.5891,43600.0
2014-09-24 12:30:00,26.54,26.54,26.49,26.51,34800.0,22.5976,22.5976,22.555,22.5721,34800.0
2014-09-24 13:00:00,26.53,26.53,26.5,26.52,158400.0,22.5891,22.5891,22.5635,22.5806,158400.0
2014-09-24 13:30:00,26.52,26.58,26.52,26.55,44400.0,22.5806,22.6317,22.5806,22.6061,44400.0
2014-09-24 14:00:00,26.56,26.6,26.55,26.6,32000.0,22.6146,22.6487,22.6061,22.6487,32000.0
2014-09-24 14:30:00,26.6,26.64,26.59,26.64,40400.0,22.6487,22.6828,22.6402,22.6828,40400.0
2014-09-24 15:00:00,26.63,26.66,26.63,26.66,85200.0,22.6742,22.6998,22.6742,22.6998,85200.0
2014-09-24 15:30:00,26.66,26.66,26.6,26.63,59200.0,22.6998,22.6998,22.6487,22.6742,59200.0
2014-09-25 09:30:00,26.56,26.59,26.35,26.38,173200.0,22.6146,22.6402,22.4358,22.4614,173200.0
2014-09-25 10:00:00,26.38,26.38,26.19,26.25,133200.0,22.4614,22.4614,22.2996,22.3507,133200.0
2014-09-25 10:30:00,26.23,26.24,26.13,26.24,106800.0,22.3337,22.3422,22.2485,22.3422,106800.0
2014-09-25 11:00:00,26.23,26.26,26.18,26.25,70800.0,22.3337,22.3592,22.2911,22.3507,70800.0
2014-09-25 11:30:00,26.25,26.28,26.2,26.25,59200.0,22.3507,22.3762,22.3081,22.3507,59200.0
2014-09-25 12:00:00,26.26,26.29,26.2,26.2,88400.0,22.3592,22.3847,22.3081,22.3081,88400.0
2014-09-25 12:30:00,26.2,26.27,26.2,26.27,826000.0,22.3081,22.3677,22.3081,22.3677,826000.0
2014-09-25 13:00:00,26.27,26.33,26.25,26.32,60800.0,22.3677,22.4188,22.3507,22.4103,60800.0
2014-09-25 13:30:00,26.31,26.31,26.2,26.22,68800.0,22.4018,22.4018,22.3081,22.3251,68800.0
2014-09-25 14:00:00,26.22,26.27,26.21,26.26,108000.0,22.3251,22.3677,22.3166,22.3592,108000.0
2014-09-25 14:30:00,26.26,26.32,26.25,26.3,134000.0,22.3592,22.4103,22.3507,22.3933,134000.0
2014-09-25 15:00:00,26.3,26.3,26.24,26.27,115200.0,22.3933,22.3933,22.3422,22.3677,115200.0
2014-09-25 15:30:00,26.27,26.31,26.24,26.25,116000.0,22.3677,22.4018,22.3422,22.3507,116000.0
2014-09-26 09:30:00,26.29,26.34,26.24,26.32,244400.0,22.3847,22.4273,22.3422,22.4103,244400.0
2014-09-26 10:00:00,26.32,26.39,26.27,26.31,137600.0,22.4103,22.4699,22.3677,22.4018,137600.0
2014-09-26 10:30:00,26.3,26.34,26.25,26.31,65200.0,22.3933,22.4273,22.3507,22.4018,65200.0
2014-09-26 11:00:00,26.31,26.34,26.3,26.32,28000.0,22.4018,22.4273,22.3933,22.4103,28000.0
2014-09-26 11:30:00,26.3,26.31,26.28,26.29,30000.0,22.3933,22.4018,22.3762,22.3847,30000.0
2014-09-26 12:00:00,26.29,26.3,26.26,26.3,54400.0,22.3847,22.3933,22.3592,22.3933,54400.0
2014-09-26 12:30:00,26.3,26.3,26.26,26.28,85200.0,22.3933,22.3933,22.3592,22.3762,85200.0
2014-09-26 13:00:00,26.28,26.32,26.28,26.3,111200.0,22.3762,22.4103,22.3762,22.3933,111200.0
2014-09-26 13:30:00,26.31,26.31,26.28,26.31,54400.0,22.4018,22.4018,22.3762,22.4018,54400.0
2014-09-26 14:00:00,26.31,26.4,26.31,26.38,70800.0,22.4018,22.4784,22.4018,22.4614,70800.0
2014-09-26 14:30:00,26.39,26.44,26.38,26.41,80400.0,22.4699,22.5125,22.4614,22.4869,80400.0
2014-09-26 15:00:00,26.4,26.42,26.38,26.4,55200.0,22.4784,22.4954,22.4614,22.4784,55200.0
2014-09-26 15:30:00,26.38,26.43,26.36,26.4,62400.0,22.4614,22.5039,22.4443,22.4784,62400.0
2014-09-29 09:30:00,26.14,26.26,26.07,26.25,208800.0,22.257,22.3592,22.1974,22.3507,208800.0
2014-09-29 10:00:00,26.26,26.35,26.22,26.3,101600.0,22.3592,22.4358,22.3251,22.3933,101600.0
2014-09-29 10:30:00,26.29,26.36,26.29,26.33,60400.0,22.3847,22.4443,22.3847,22.4188,60400.0
2014-09-29 11:00:00,26.33,26.4,26.32,26.38,41200.0,22.4188,22.4784,22.4103,22.4614,41200.0
2014-09-29 11:30:00,26.39,26.44,26.36,26.43,54800.0,22.4699,22.5125,22.4443,22.5039,54800.0
2014-09-29 12:00:00,26.45,26.45,26.31,26.32,206000.0,22.521,22.521,22.4018,22.4103,206000.0
2014-09-29 12:30:00,26.31,26.33,26.28,26.32,120400.0,22.4018,22.4188,22.3762,22.4103,120400.0
2014-09-29 13:00:00,26.32,26.33,26.28,26.32,77600.0,22.4103,22.4188,22.3762,22.4103,77600.0
2014-09-29 13:30:00,26.32,26.33,26.27,26.3,44400.0,22.4103,22.4188,22.3677,22.3933,44400.0
2014-09-29 14:00:00,26.29,26.32,26.26,26.28,32800.0,22.3847,22.4103,22.3592,22.3762,32800.0
2014-09-29 14:30:00,26.28,26.35,26.27,26.34,293600.0,22.3762,22.4358,22.3677,22.4273,293600.0
2014-09-29 15:00:00,26.35,26.39,26.33,26.38,134400.0,22.4358,22.4699,22.4188,22.4614,134400.0
2014-09-29 15:30:00,26.37,26.4,26.35,26.4,196400.0,22.4529,22.4784,22.4358,22.4784,196400.0
2014-09-30 09:30:00,26.37,26.44,26.23,26.28,122400.0,22.4529,22.5125,22.3337,22.3762,122400.0
2014-09-30 10:00:00,26.25,26.3,26.21,26.24,65200.0,22.3507,22.3933,22.3166,22.3422,65200.0
2014-09-30 10:30:00,26.25,26.36,26.25,26.32,30000.0,22.3507,22.4443,22.3507,22.4103,30000.0
2014-09-30 11:00:00,26.31,26.39,26.31,26.38,38000.0,22.4018,22.4699,22.4018,22.4614,38000.0
2014-09-30 11:30:00,26.39,26.39,26.29,26.31,178800.0,22.4699,22.4699,22.3847,22.4018,178800.0
2014-09-30 12:00:00,26.31,26.32,26.22,26.23,61200.0,22.4018,22.4103,22.3251,22.3337,61200.0
2014-09-30 12:30:00,26.23,26.25,26.17,26.21,138800.0,22.3337,22.3507,22.2826,22.3166,138800.0
2014-09-30 13:00:00,26.22,26.27,26.2,26.21,44000.0,22.3251,22.3677,22.3081,22.3166,44000.0
2014-09-30 13:30:00,26.21,26.21,26.17,26.18,72000.0,22.3166,22.3166,22.2826,22.2911,72000.0
2014-09-30 14:00:00,26.18,26.21,26.13,26.18,50800.0,22.2911,22.3166,22.2485,22.2911,50800.0
2014-09-30 14:30:00,26.18,26.21,26.16,26.19,52800.0,22.2911,22.3166,22.2741,22.2996,52800.0
2014-09-30 15:00:00,26.19,26.23,26.16,26.18,105600.0,22.2996,22.3337,22.2741,22.2911,105600.0
2014-09-30 15:30:00,26.2,26.22,26.06,26.07,272000.0,22.3081,22.3251,22.1889,22.1974,272000.0
2014-10-01 09:30:00,26.04,26.07,25.79,25.86,275200.0,22.1719,22.1974,21.959,22.0186,275200.0
2014-10-01 10:00:00,25.84,25.92,25.77,25.89,167600.0,22.0016,22.0697,21.942,22.0442,167600.0
2014-10-01 10:30:00,25.89,25.98,25.81,25.98,694000.0,22.0442,22.1208,21.976,22.1208,694000.0
2014-10-01 11:00:00,25.99,26.06,25.93,25.94,278400.0,22.1293,22.1889,22.0782,22.0867,278400.0
2014-10-01 11:30:00,25.94,25.96,25.89,25.92,123600.0,22.0867,22.1038,22.0442,22.0697,123600.0
2014-10-01 12:00:00,25.92,25.92,25.85,25.88,128000.0,22.0697,22.0697,22.0101,22.0356,128000.0
2014-10-01 12:30:00,25.88,25.88,25.75,25.8,122000.0,22.0356,22.0356,21.925,21.9675,122000.0
2014-10-01 13:00:00,25.78,25.81,25.74,25.75,63600.0,21.9505,21.976,21.9164,21.925,63600.0
2014-10-01 13:30:00,25.73,25.74,25.69,25.71,233200.0,21.9079,21.9164,21.8739,21.8909,233200.0
2014-10-01 14:00:00,25.7,25.79,25.69,25.78,122400.0,21.8824,21.959,21.8739,21.9505,122400.0
2014-10-01 14:30:00,25.79,25.79,25.7,25.7,134800.0,21.959,21.959,21.8824,21.8824,134800.0
2014-10-01 15:00:00,25.71,25.72,25.64,25.69,356400.0,21.8909,21.8994,21.8313,21.8739,356400.0
2014-10-01 15:30:00,25.7,25.78,25.69,25.73,349600.0,21.8824,21.9505,21.8739,21.9079,349600.0
2014-10-02 09:30:00,25.68,25.92,25.68,25.86,377200.0,21.8654,22.0697,21.8654,22.0186,377200.0
2014-10-02 10:00:00,25.86,25.86,25.74,25.76,178800.0,22.0186,22.0186,21.9164,21.9335,178800.0
2014-10-02 10:30:00,25.75,25.75,25.67,25.68,69600.0,21.925,21.925,21.8568,21.8654,69600.0
2014-10-02 11:00:00,25.68,25.77,25.68,25.69,342000.0,21.8654,21.942,21.8654,21.8739,342000.0
2014-10-02 11:30:00,25.69,25.7,25.56,25.6,234800.0,21.8739,21.8824,21.7632,21.7972,234800.0
2014-10-02 12:00:00,25.61,25.67,25.61,25.65,148400.0,21.8058,21.8568,21.8058,21.8398,148400.0
2014-10-02 12:30:00,25.66,25.8,25.63,25.78,265600.0,21.8483,21.9675,21.8228,21.9505,265600.0
2014-10-02 13:00:00,25.78,25.93,25.75,25.93,164000.0,21.9505,22.0782,21.925,22.0782,164000.0
2014-10-02 13:30:00,25.94,25.95,25.89,25.91,70800.0,22.0867,22.0952,22.0442,22.0612,70800.0
2014-10-02 14:00:00,25.92,26.01,25.91,25.98,134000.0,22.0697,22.1463,22.0612,22.1208,134000.0
2014-10-02 14:30:00,25.98,26.04,25.95,26.03,256000.0,22.1208,22.1719,22.0952,22.1634,256000.0
2014-10-02 15:00:00,26.02,26.03,25.95,25.96,123600.0,22.1549,22.1634,22.0952,22.1038,123600.0
2014-10-02 15:30:00,25.96,25.96,25.89,25.93,939600.0,22.1038,22.1038,22.0442,22.0782,939600.0
2014-10-03 09:30:00,26.13,26.17,26.01,26.15,280400.0,22.2485,22.2826,22.1463,22.2655,280400.0
2014-10-03 10:00:00,26.16,26.21,26.11,26.14,134400.0,22.2741,22.3166,22.2315,22.257,134400.0
2014-10-03 10:30:00,26.13,26.2,26.09,26.2,84800.0,22.2485,22.3081,22.2145,22.3081,84800.0
2014-10-03 11:00:00,26.2,26.25,26.2,26.24,105600.0,22.3081,22.3507,22.3081,22.3422,105600.0
2014-10-03 11:30:00,26.25,26.25,26.2,26.21,167600.0,22.3507,22.3507,22.3081,22.3166,167600.0
2014-10-03 12:00:00,26.2,26.23,26.19,26.21,50400.0,22.3081,22.3337,22.2996,22.3166,50400.0
2014-10-03 12:30:00,26.22,26.25,26.2,26.21,90000.0,22.3251,22.3507,22.3081,22.3166,90000.0
2014-10-03 13:00:00,26.2,26.21,26.15,26.18,43200.0,22.3081,22.3166,22.2655,22.2911,43200.0
2014-10-03 13:30:00,26.18,26.18,26.14,26.17,64400.0,22.2911,22.2911,22.257,22.2826,64400.0
2014-10-03 14:00:00,26.17,26.2,26.16,26.18,124800.0,22.2826,22.3081,22.2741,22.2911,124800.0
2014-10-03 14:30:00,26.19,26.2,26.18,26.18,155200.0,22.2996,22.3081,22.2911,22.2911,155200.0
2014-10-03 15:00:00,26.18,26.19,26.15,26.15,154000.0,22.2911,22.2996,22.2655,22.2655,154000.0
2014-10-03 15:30:00,26.15,26.16,26.11,26.12,200800.0,22.2655,22.2741,22.2315,22.24,200800.0
2014-10-06 09:30:00,26.16,26.22,26.13,26.15,549600.0,22.2741,22.3251,22.2485,22.2655,549600.0
2014-10-06 10:00:00,26.16,26.18,26.01,26.04,614400.0,22.2741,22.2911,22.1463,22.1719,614400.0
2014-10-06 10:30:00,26.05,26.13,25.95,25.97,345200.0,22.1804,22.2485,22.0952,22.1123,345200.0
2014-10-06 11:00:00,25.98,26.01,25.93,25.94,211200.0,22.1208,22.1463,22.0782,22.0867,211200.0
2014-10-06 11:30:00,25.94,25.98,25.85,25.88,100800.0,22.0867,22.1208,22.0101,22.0356,100800.0
2014-10-06 12:00:00,25.92,26.0,25.92,25.96,86000.0,22.0697,22.1378,22.0697,22.1038,86000.0
2014-10-06 12:30:00,25.96,25.99,25.9,25.92,71600.0,22.1038,22.1293,22.0527,22.0697,71600.0
2014-10-06 13:00:00,25.91,26.03,25.89,26.03,48800.0,22.0612,22.1634,22.0442,22.1634,48800.0
2014-10-06 13:30:00,26.04,26.04,25.99,26.0,48400.0,22.1719,22.1719,22.1293,22.1378,48400.0
2014-10-06 14:00:00,26.0,26.06,25.95,26.04,62000.0,22.1378,22.1889,22.0952,22.1719,62000.0
2014-10-06 14:30:00,26.04,26.05,26.02,26.03,85200.0,22.1719,22.1804,22.1549,22.1634,85200.0
2014-10-06 15:00:00,26.02,26.03,25.96,25.99,88400.0,22.1549,22.1634,22.1038,22.1293,88400.0
2014-10-06 15:30:00,25.98,25.98,25.88,25.88,313200.0,22.1208,22.1208,22.0356,22.0356,313200.0
2014-10-07 09:30:00,25.77,25.77,25.62,25.72,102000.0,21.942,21.942,21.8143,21.8994,102000.0
2014-10-07 10:00:00,25.77,25.8,25.73,25.78,94800.0,21.942,21.9675,21.9079,21.9505,94800.0
2014-10-07 10:30:00,25.78,25.83,25.71,25.71,210800.0,21.9505,21.9931,21.8909,21.8909,210800.0
2014-10-07 11:00:00,25.7,25.71,25.66,25.69,88800.0,21.8824,21.8909,21.8483,21.8739,88800.0
2014-10-07 11:30:00,25.69,25.76,25.67,25.75,60800.0,21.8739,21.9335,21.8568,21.925,60800.0
2014-10-07 12:00:00,25.75,25.81,25.74,25.79,42400.0,21.925,21.976,21.9164,21.959,42400.0
2014-10-07 12:30:00,25.8,25.81,25.72,25.75,54400.0,21.9675,21.976,21.8994,21.925,54400.0
2014-10-07 13:00:00,25.75,25.75,25.68,25.75,38800.0,21.925,21.925,21.8654,21.925,38800.0
2014-10-07 13:30:00,25.74,25.74,25.67,25.7,97200.0,21.9164,21.9164,21.8568,21.8824,97200.0
2014-10-07 14:00:00,25.69,25.71,25.62,25.62,90000.0,21.8739,21.8909,21.8143,21.8143,90000.0
2014-10-07 14:30:00,25.62,25.65,25.6,25.61,87600.0,21.8143,21.8398,21.7972,21.8058,87600.0
2014-10-07 15:00:00,25.61,25.62,25.53,25.56,98000.0,21.8058,21.8143,21.7376,21.7632,98000.0
2014-10-07 15:30:00,25.56,25.59,25.46,25.47,251600.0,21.7632,21.7887,21.678,21.6866,251600.0
2014-10-08 09:30:00,25.42,25.52,25.39,25.42,190800.0,21.644,21.7291,21.6184,21.644,190800.0
2014-10-08 10:00:00,25.43,25.46,25.35,25.41,1154800.0,21.6525,21.678,21.5844,21.6355,1154800.0
2014-10-08 10:30:00,25.42,25.45,25.26,25.26,268000.0,21.644,21.6695,21.5077,21.5077,268000.0
2014-10-08 11:00:00,25.27,25.4,25.23,25.4,421200.0,21.5163,21.6269,21.4822,21.6269,421200.0
2014-10-08 11:30:00,25.37,25.41,25.31,25.39,118800.0,21.6014,21.6355,21.5503,21.6184,118800.0
2014-10-08 12:00:00,25.4,25.43,25.37,25.38,187600.0,21.6269,21.6525,21.6014,21.6099,187600.0
2014-10-08 12:30:00,25.37,25.41,25.35,25.38,167600.0,21.6014,21.6355,21.5844,21.6099,167600.0
2014-10-08 13:00:00,25.38,25.42,25.36,25.38,92400.0,21.6099,21.644,21.5929,21.6099,92400.0
2014-10-08 13:30:00,25.38,25.51,25.38,25.5,397600.0,21.6099,21.7206,21.6099,21.7121,397600.0
2014-10-08 14:00:00,25.51,25.75,25.51,25.72,385600.0,21.7206,21.925,21.7206,21.8994,385600.0
2014-10-08 14:30:00,25.74,25.9,25.74,25.81,304800.0,21.9164,22.0527,21.9164,21.976,304800.0
2014-10-08 15:00:00,25.82,25.91,25.82,25.9,232000.0,21.9846,22.0612,21.9846,22.0527,232000.0
2014-10-08 15:30:00,25.89,25.96,25.86,25.95,690800.0,22.0442,22.1038,22.0186,22.0952,690800.0
2014-10-09 09:30:00,25.94,25.95,25.67,25.71,173600.0,22.0867,22.0952,21.8568,21.8909,173600.0
2014-10-09 10:00:00,25.68,25.75,25.63,25.71,63600.0,21.8654,21.925,21.8228,21.8909,63600.0
2014-10-09 10:30:00,25.71,25.73,25.63,25.72,62800.0,21.8909,21.9079,21.8228,21.8994,62800.0
2014-10-09 11:00:00,25.73,25.82,25.68,25.75,90400.0,21.9079,21.9846,21.8654,21.925,90400.0
2014-10-09 11:30:00,25.76,25.76,25.47,25.49,134400.0,21.9335,21.9335,21.6866,21.7036,134400.0
2014-10-09 12:00:00,25.49,25.5,25.38,25.39,133600.0,21.7036,21.7121,21.6099,21.6184,133600.0
2014-10-09 12:30:00,25.38,25.48,25.36,25.47,247200.0,21.6099,21.6951,21.5929,21.6866,247200.0
2014-10-09 13:00:00,25.45,25.56,25.39,25.51,130400.0,21.6695,21.7632,21.6184,21.7206,130400.0
2014-10-09 13:30:00,25.51,25.6,25.49,25.53,82000.0,21.7206,21.7972,21.7036,21.7376,82000.0
2014-10-09 14:00:00,25.53,25.53,25.43,25.44,66800.0,21.7376,21.7376,21.6525,21.661,66800.0
2014-10-09 14:30:00,25.43,25.5,25.4,25.43,106400.0,21.6525,21.7121,21.6269,21.6525,106400.0
2014-10-09 15:00:00,25.42,25.49,25.39,25.47,124000.0,21.644,21.7036,21.6184,21.6866,124000.0
2014-10-09 15:30:00,25.48,25.53,25.34,25.35,247200.0,21.6951,21.7376,21.5759,21.5844,247200.0
2014-10-10 09:30:00,25.29,25.51,25.23,25.42,398000.0,21.5333,21.7206,21.4822,21.644,398000.0
2014-10-10 10:00:00,25.41,25.44,25.12,25.12,950000.0,21.6355,21.661,21.3885,21.3885,950000.0
2014-10-10 10:30:00,25.11,25.27,25.11,25.18,890000.0,21.38,21.5163,21.38,21.4396,890000.0
2014-10-10 11:00:00,25.21,25.28,25.12,25.24,890000.0,21.4652,21.5248,21.3885,21.4907,890000.0
2014-10-10 11:30:00,25.21,25.35,25.2,25.31,106400.0,21.4652,21.5844,21.4567,21.5503,106400.0
2014-10-10 12:00:00,25.31,25.52,25.3,25.46,131200.0,21.5503,21.7291,21.5418,21.678,131200.0
2014-10-10 12:30:00,25.46,25.55,25.37,25.38,299600.0,21.678,21.7547,21.6014,21.6099,299600.0
2014-10-10 13:00:00,25.38,25.42,25.28,25.29,487600.0,21.6099,21.644,21.5248,21.5333,487600.0
2014-10-10 13:30:00,25.3,25.4,25.3,25.36,264800.0,21.5418,21.6269,21.5418,21.5929,264800.0
2014-10-10 14:00:00,25.37,25.4,25.31,25.32,93200.0,21.6014,21.6269,21.5503,21.5588,93200.0
2014-10-10 14:30:00,25.33,25.33,25.25,25.25,89600.0,21.5673,21.5673,21.4992,21.4992,89600.0
2014-10-10 15:00:00,25.25,25.26,25.16,25.18,197200.0,21.4992,21.5077,21.4226,21.4396,197200.0
2014-10-10 15:30:00,25.2,25.2,25.05,25.09,579200.0,21.4567,21.4567,21.3289,21.363,579200.0
2014-10-13 09:30:00,25.12,25.24,24.98,25.11,811600.0,21.3885,21.4907,21.2693,21.38,811600.0
2014-10-13 10:00:00,25.12,25.21,25.01,25.02,392800.0,21.3885,21.4652,21.2949,21.3034,392800.0
2014-10-13 10:30:00,25.0,25.14,24.93,25.13,536800.0,21.2864,21.4056,21.2268,21.3971,536800.0
2014-10-13 11:00:00,25.13,25.24,25.1,25.15,294000.0,21.3971,21.4907,21.3715,21.4141,294000.0
2014-10-13 11:30:00,25.14,25.29,25.14,25.22,568000.0,21.4056,21.5333,21.4056,21.4737,568000.0
2014-10-13 12:00:00,25.23,25.32,25.18,25.31,362000.0,21.4822,21.5588,21.4396,21.5503,362000.0
2014-10-13 12:30:00,25.33,25.41,25.33,25.36,188000.0,21.5673,21.6355,21.5673,21.5929,188000.0
2014-10-13 13:00:00,25.36,25.41,25.31,25.38,247200.0,21.5929,21.6355,21.5503,21.6099,247200.0
2014-10-13 13:30:00,25.37,25.4,25.25,25.27,215200.0,21.6014,21.6269,21.4992,21.5163,215200.0
2014-10-13 14:00:00,25.25,25.32,25.21,25.32,188800.0,21.4992,21.5588,21.4652,21.5588,188800.0
2014-10-13 14:30:00,25.32,25.32,25.16,25.18,166000.0,21.5588,21.5588,21.4226,21.4396,166000.0
2014-10-13 15:00:00,25.18,25.21,25.11,25.14,180400.0,21.4396,21.4652,21.38,21.4056,180400.0
2014-10-13 15:30:00,25.13,25.13,24.99,25.03,342000.0,21.3971,21.3971,21.2779,21.3119,342000.0
2014-10-14 09:30:00,25.25,25.42,25.16,25.26,614800.0,21.4992,21.644,21.4226,21.5077,614800.0
2014-10-14 10:00:00,25.26,25.45,25.25,25.36,293600.0,21.5077,21.6695,21.4992,21.5929,293600.0
2014-10-14 10:30:00,25.37,25.49,25.29,25.4,202800.0,21.6014,21.7036,21.5333,21.6269,202800.0
2014-10-14 11:00:00,25.41,25.53,25.39,25.45,306000.0,21.6355,21.7376,21.6184,21.6695,306000.0
2014-10-14 11:30:00,25.45,25.62,25.44,25.56,965200.0,21.6695,21.8143,21.661,21.7632,965200.0
2014-10-14 12:00:00,25.56,25.66,25.53,25.53,577200.0,21.7632,21.8483,21.7376,21.7376,577200.0
2014-10-14 12:30:00,25.52,25.53,25.41,25.48,729600.0,21.7291,21.7376,21.6355,21.6951,729600.0
2014-10-14 13:00:00,25.49,25.56,25.43,25.46,168000.0,21.7036,21.7632,21.6525,21.678,168000.0
2014-10-14 13:30:00,25.45,25.5,25.36,25.45,244800.0,21.6695,21.7121,21.5929,21.6695,244800.0
2014-10-14 14:00:00,25.45,25.47,25.33,25.36,202400.0,21.6695,21.6866,21.5673,21.5929,202400.0
2014-10-14 14:30:00,25.36,25.42,25.31,25.36,532400.0,21.5929,21.644,21.5503,21.5929,532400.0
2014-10-14 15:00:00,25.36,25.4,25.2,25.29,833600.0,21.5929,21.6269,21.4567,21.5333,833600.0
2014-10-14 15:30:00,25.28,25.38,25.23,25.32,426800.0,21.5248,21.6099,21.4822,21.5588,426800.0
2014-10-15 09:30:00,25.07,25.22,24.85,25.17,1414000.0,21.346,21.4737,21.1586,21.4311,1414000.0
2014-10-15 10:00:00,25.2,25.38,25.2,25.29,324800.0,21.4567,21.6099,21.4567,21.5333,324800.0
2014-10-15 10:30:00,25.3,25.33,25.16,25.22,572800.0,21.5418,21.5673,21.4226,21.4737,572800.0
2014-10-15 11:00:00,25.22,25.31,25.1,25.11,821200.0,21.4737,21.5503,21.3715,21.38,821200.0
2014-10-15 11:30:00,25.11,25.18,25.03,25.13,542800.0,21.38,21.4396,21.3119,21.3971,542800.0
2014-10-15 12:00:00,25.13,25.14,25.06,25.09,755200.0,21.3971,21.4056,21.3375,21.363,755200.0
2014-10-15 12:30:00,25.09,25.15,25.0,25.05,649600.0,21.363,21.4141,21.2864,21.3289,649600.0
2014-10-15 13:00:00,25.05,25.16,24.93,24.99,542000.0,21.3289,21.4226,21.2268,21.2779,542000.0
2014-10-15 13:30:00,24.98,25.15,24.98,25.09,872400.0,21.2693,21.4141,21.2693,21.363,872400.0
2014-10-15 14:00:00,25.08,25.13,24.95,25.1,1128400.0,21.3545,21.3971,21.2438,21.3715,1128400.0
2014-10-15 14:30:00,25.09,25.2,25.07,25.15,1242400.0,21.363,21.4567,21.346,21.4141,1242400.0
2014-10-15 15:00:00,25.16,25.38,25.13,25.37,1413600.0,21.4226,21.6099,21.3971,21.6014,1413600.0
2014-10-15 15:30:00,25.38,25.62,25.37,25.5,1212800.0,21.6099,21.8143,21.6014,21.7121,1212800.0
2014-10-16 09:30:00,25.17,25.54,25.08,25.46,537600.0,21.4311,21.7462,21.3545,21.678,537600.0
2014-10-16 10:00:00,25.47,25.67,25.3,25.52,422000.0,21.6866,21.8568,21.5418,21.7291,422000.0
2014-10-16 10:30:00,25.53,25.76,25.49,25.64,742800.0,21.7376,21.9335,21.7036,21.8313,742800.0
2014-10-16 11:00:00,25.63,25.72,25.55,25.7,516800.0,21.8228,21.8994,21.7547,21.8824,516800.0
2014-10-16 11:30:00,25.7,25.72,25.44,25.52,586400.0,21.8824,21.8994,21.661,21.7291,586400.0
2014-10-16 12:00:00,25.51,25.62,25.45,25.58,510400.0,21.7206,21.8143,21.6695,21.7802,510400.0
2014-10-16 12:30:00,25.59,25.75,25.55,25.74,480400.0,21.7887,21.925,21.7547,21.9164,480400.0
2014-10-16 13:00:00,25.75,25.86,25.75,25.79,828000.0,21.925,22.0186,21.925,21.959,828000.0
2014-10-16 13:30:00,25.79,25.89,25.72,25.76,479200.0,21.959,22.0442,21.8994,21.9335,479200.0
2014-10-16 14:00:00,25.76,25.81,25.69,25.77,575600.0,21.9335,21.976,21.8739,21.942,575600.0
2014-10-16 14:30:00,25.77,25.79,25.66,25.69,616000.0,21.942,21.959,21.8483,21.8739,616000.0
2014-10-16 15:00:00,25.7,25.8,25.64,25.79,674000.0,21.8824,21.9675,21.8313,21.959,674000.0
2014-10-16 15:30:00,25.8,25.82,25.71,25.73,989600.0,21.9675,21.9846,21.8909,21.9079,989600.0
2014-10-17 09:30:00,26.01,26.06,25.83,25.91,305600.0,22.1463,22.1889,21.9931,22.0612,305600.0
2014-10-17 10:00:00,25.91,26.0,25.86,25.93,302000.0,22.0612,22.1378,22.0186,22.0782,302000.0
2014-10-17 10:30:00,25.93,25.94,25.8,25.83,274400.0,22.0782,22.0867,21.9675,21.9931,274400.0
2014-10-17 11:00:00,25.84,25.86,25.77,25.79,231600.0,22.0016,22.0186,21.942,21.959,231600.0
2014-10-17 11:30:00,25.78,25.86,25.77,25.79,218400.0,21.9505,22.0186,21.942,21.959,218400.0
2014-10-17 12:00:00,25.8,25.83,25.72,25.75,418400.0,21.9675,21.9931,21.8994,21.925,418400.0
2014-10-17 12:30:00,25.75,25.79,25.71,25.77,221200.0,21.925,21.959,21.8909,21.942,221200.0
2014-10-17 13:00:00,25.77,25.79,25.66,25.67,165600.0,21.942,21.959,21.8483,21.8568,165600.0
2014-10-17 13:30:00,25.67,25.75,25.65,25.67,225600.0,21.8568,21.925,21.8398,21.8568,225600.0
2014-10-17 14:00:00,25.67,25.67,25.54,25.6,235200.0,21.8568,21.8568,21.7462,21.7972,235200.0
2014-10-17 14:30:00,25.6,25.67,25.59,25.66,154800.0,21.7972,21.8568,21.7887,21.8483,154800.0
2014-10-17 15:00:00,25.65,25.7,25.58,25.69,309200.0,21.8398,21.8824,21.7802,21.8739,309200.0
2014-10-17 15:30:00,25.68,25.72,25.63,25.65,679200.0,21.8654,21.8994,21.8228,21.8398,679200.0
2014-10-20 09:30:00,25.55,25.83,25.54,25.75,294400.0,21.7547,21.9931,21.7462,21.925,294400.0
2014-10-20 10:00:00,25.76,25.81,25.68,25.77,200400.0,21.9335,21.976,21.8654,21.942,200400.0
2014-10-20 10:30:00,25.78,25.87,25.77,25.8,187200.0,21.9505,22.0271,21.942,21.9675,187200.0
2014-10-20 11:00:00,25.81,25.84,25.77,25.81,250400.0,21.976,22.0016,21.942,21.976,250400.0
2014-10-20 11:30:00,25.8,25.83,25.78,25.81,110800.0,21.9675,21.9931,21.9505,21.976,110800.0
2014-10-20 12:00:00,25.81,25.83,25.79,25.79,155200.0,21.976,21.9931,21.959,21.959,155200.0
2014-10-20 12:30:00,25.79,25.81,25.74,25.75,194400.0,21.959,21.976,21.9164,21.925,194400.0
2014-10-20 13:00:00,25.75,25.83,25.74,25.82,137200.0,21.925,21.9931,21.9164,21.9846,137200.0
2014-10-20 13:30:00,25.82,25.82,25.78,25.81,127600.0,21.9846,21.9846,21.9505,21.976,127600.0
2014-10-20 14:00:00,25.81,25.85,25.81,25.82,272000.0,21.976,22.0101,21.976,21.9846,272000.0
2014-10-20 14:30:00,25.82,25.84,25.8,25.83,190000.0,21.9846,22.0016,21.9675,21.9931,190000.0
2014-10-20 15:00:00,25.83,25.86,25.82,25.83,570800.0,21.9931,22.0186,21.9846,21.9931,570800.0
2014-10-20 15:30:00,25.84,25.95,25.83,25.94,418800.0,22.0016,22.0952,21.9931,22.0867,418800.0
2014-10-21 09:30:00,26.12,26.15,26.04,26.11,309600.0,22.24,22.2655,22.1719,22.2315,309600.0
2014-10-21 10:00:00,26.11,26.24,26.11,26.22,221600.0,22.2315,22.3422,22.2315,22.3251,221600.0
2014-10-21 10:30:00,26.24,26.3,26.22,26.26,169600.0,22.3422,22.3933,22.3251,22.3592,169600.0
2014-10-21 11:00:00,26.27,26.29,26.23,26.28,562800.0,22.3677,22.3847,22.3337,22.3762,562800.0
2014-10-21 11:30:00,26.29,26.31,26.22,26.24,531600.0,22.3847,22.4018,22.3251,22.3422,531600.0
2014-10-21 12:00:00,26.24,26.27,26.23,26.27,187200.0,22.3422,22.3677,22.3337,22.3677,187200.0
2014-10-21 12:30:00,26.27,26.27,26.22,26.24,218400.0,22.3677,22.3677,22.3251,22.3422,218400.0
2014-10-21 13:00:00,26.24,26.25,26.21,26.25,446000.0,22.3422,22.3507,22.3166,22.3507,446000.0
2014-10-21 13:30:00,26.26,26.31,26.26,26.3,321200.0,22.3592,22.4018,22.3592,22.3933,321200.0
2014-10-21 14:00:00,26.29,26.36,26.29,26.35,363600.0,22.3847,22.4443,22.3847,22.4358,363600.0
2014-10-21 14:30:00,26.35,26.38,26.33,26.34,1226800.0,22.4358,22.4614,22.4188,22.4273,1226800.0
2014-10-21 15:00:00,26.34,26.4,26.34,26.39,667600.0,22.4273,22.4784,22.4273,22.4699,667600.0
2014-10-21 15:30:00,26.39,26.4,26.34,26.37,827600.0,22.4699,22.4784,22.4273,22.4529,827600.0
2014-10-22 09:30:00,26.46,26.5,26.36,26.48,496000.0,22.5295,22.5635,22.4443,22.5465,496000.0
2014-10-22 10:00:00,26.49,26.5,26.39,26.46,466400.0,22.555,22.5635,22.4699,22.5295,466400.0
2014-10-22 10:30:00,26.46,26.49,26.42,26.47,495600.0,22.5295,22.555,22.4954,22.538,495600.0
2014-10-22 11:00:00,26.47,26.54,26.46,26.5,213600.0,22.538,22.5976,22.5295,22.5635,213600.0
2014-10-22 11:30:00,26.5,26.52,26.47,26.47,270000.0,22.5635,22.5806,22.538,22.538,270000.0
2014-10-22 12:00:00,26.47,26.49,26.35,26.39,1158400.0,22.538,22.555,22.4358,22.4699,1158400.0
2014-10-22 12:30:00,26.39,26.4,26.23,26.31,279600.0,22.4699,22.4784,22.3337,22.4018,279600.0
2014-10-22 13:00:00,26.32,26.35,26.23,26.24,100800.0,22.4103,22.4358,22.3337,22.3422,100800.0
2014-10-22 13:30:00,26.23,26.28,26.2,26.21,160400.0,22.3337,22.3762,22.3081,22.3166,160400.0
2014-10-22 14:00:00,26.21,26.25,26.18,26.2,215600.0,22.3166,22.3507,22.2911,22.3081,215600.0
2014-10-22 14:30:00,26.2,26.24,26.15,26.24,182800.0,22.3081,22.3422,22.2655,22.3422,182800.0
2014-10-22 15:00:00,26.23,26.24,26.18,26.2,192000.0,22.3337,22.3422,22.2911,22.3081,192000.0
2014-10-22 15:30:00,26.19,26.19,26.04,26.06,236000.0,22.2996,22.2996,22.1719,22.1889,236000.0
2014-10-23 09:30:00,26.33,26.36,26.26,26.31,155600.0,22.4188,22.4443,22.3592,22.4018,155600.0
2014-10-23 10:00:00,26.32,26.48,26.32,26.41,347200.0,22.4103,22.5465,22.4103,22.4869,347200.0
2014-10-23 10:30:00,26.43,26.54,26.41,26.54,187600.0,22.5039,22.5976,22.4869,22.5976,187600.0
2014-10-23 11:00:00,26.54,26.61,26.53,26.54,322800.0,22.5976,22.6572,22.5891,22.5976,322800.0
2014-10-23 11:30:00,26.53,26.58,26.52,26.57,219200.0,22.5891,22.6317,22.5806,22.6232,219200.0
2014-10-23 12:00:00,26.57,26.6,26.55,26.58,126400.0,22.6232,22.6487,22.6061,22.6317,126400.0
2014-10-23 12:30:00,26.58,26.58,26.47,26.49,84400.0,22.6317,22.6317,22.538,22.555,84400.0
2014-10-23 13:00:00,26.49,26.53,26.48,26.53,129200.0,22.555,22.5891,22.5465,22.5891,129200.0
2014-10-23 13:30:00,26.53,26.56,26.51,26.55,142000.0,22.5891,22.6146,22.5721,22.6061,142000.0
2014-10-23 14:00:00,26.55,26.62,26.54,26.61,247600.0,22.6061,22.6657,22.5976,22.6572,247600.0
2014-10-23 14:30:00,26.61,26.61,26.48,26.52,555200.0,22.6572,22.6572,22.5465,22.5806,555200.0
2014-10-23 15:00:00,26.51,26.51,26.41,26.45,228000.0,22.5721,22.5721,22.4869,22.521,228000.0
2014-10-23 15:30:00,26.46,26.51,26.42,26.46,328800.0,22.5295,22.5721,22.4954,22.5295,328800.0
2014-10-24 09:30:00,26.48,26.57,26.43,26.48,141600.0,22.5465,22.6232,22.5039,22.5465,141600.0
2014-10-24 10:00:00,26.48,26.5,26.39,26.44,119200.0,22.5465,22.5635,22.4699,22.5125,119200.0
2014-10-24 10:30:00,26.44,26.48,26.4,26.45,260000.0,22.5125,22.5465,22.4784,22.521,260000.0
2014-10-24 11:00:00,26.45,26.46,26.38,26.39,157600.0,22.521,22.5295,22.4614,22.4699,157600.0
2014-10-24 11:30:00,26.39,26.44,26.36,26.43,86000.0,22.4699,22.5125,22.4443,22.5039,86000.0
2014-10-24 12:00:00,26.42,26.5,26.42,26.43,59200.0,22.4954,22.5635,22.4954,22.5039,59200.0
2014-10-24 12:30:00,26.44,26.45,26.4,26.42,78400.0,22.5125,22.521,22.4784,22.4954,78400.0
2014-10-24 13:00:00,26.43,26.45,26.41,26.43,111600.0,22.5039,22.521,22.4869,22.5039,111600.0
2014-10-24 13:30:00,26.43,26.49,26.43,26.48,98800.0,22.5039,22.555,22.5039,22.5465,98800.0
2014-10-24 14:00:00,26.47,26.49,26.45,26.47,94800.0,22.538,22.555,22.521,22.538,94800.0
2014-10-24 14:30:00,26.48,26.49,26.46,26.48,303600.0,22.5465,22.555,22.5295,22.5465,303600.0
2014-10-24 15:00:00,26.48,26.54,26.47,26.49,671200.0,22.5465,22.5976,22.538,22.555,671200.0
2014-10-24 15:30:00,26.49,26.54,26.49,26.51,528000.0,22.555,22.5976,22.555,22.5721,528000.0
2014-10-27 09:30:00,26.42,26.47,26.19,26.24,169200.0,22.4954,22.538,22.2996,22.3422,169200.0
2014-10-27 10:00:00,26.21,26.32,26.17,26.29,64800.0,22.3166,22.4103,22.2826,22.3847,64800.0
2014-10-27 10:30:00,26.29,26.38,26.24,26.34,149200.0,22.3847,22.4614,22.3422,22.4273,149200.0
2014-10-27 11:00:00,26.35,26.43,26.34,26.38,126000.0,22.4358,22.5039,22.4273,22.4614,126000.0
2014-10-27 11:30:00,26.39,26.39,26.31,26.32,98400.0,22.4699,22.4699,22.4018,22.4103,98400.0
2014-10-27 12:00:00,26.34,26.39,26.33,26.36,169600.0,22.4273,22.4699,22.4188,22.4443,169600.0
2014-10-27 12:30:00,26.36,26.44,26.35,26.43,238800.0,22.4443,22.5125,22.4358,22.5039,238800.0
2014-10-27 13:00:00,26.44,26.49,26.41,26.42,133600.0,22.5125,22.555,22.4869,22.4954,133600.0
2014-10-27 13:30:00,26.43,26.45,26.41,26.44,122800.0,22.5039,22.521,22.4869,22.5125,122800.0
2014-10-27 14:00:00,26.44,26.47,26.43,26.45,204000.0,22.5125,22.538,22.5039,22.521,204000.0
2014-10-27 14:30:00,26.45,26.46,26.41,26.43,241200.0,22.521,22.5295,22.4869,22.5039,241200.0
2014-10-27 15:00:00,26.42,26.46,26.42,26.45,281200.0,22.4954,22.5295,22.4954,22.521,281200.0
2014-10-27 15:30:00,26.44,26.51,26.43,26.49,206400.0,22.5125,22.5721,22.5039,22.555,206400.0
2014-10-28 09:30:00,26.63,26.75,26.57,26.74,107600.0,22.6742,22.7764,22.6232,22.7679,107600.0
2014-10-28 10:00:00,26.75,26.89,26.75,26.86,240800.0,22.7764,22.8956,22.7764,22.8701,240800.0
2014-10-28 10:30:00,26.86,26.92,26.83,26.91,355600.0,22.8701,22.9212,22.8445,22.9126,355600.0
2014-10-28 11:00:00,26.91,27.03,26.91,27.01,413600.0,22.9126,23.0148,22.9126,22.9978,413600.0
2014-10-28 11:30:00,27.0,27.02,26.93,26.95,202000.0,22.9893,23.0063,22.9297,22.9467,202000.0
2014-10-28 12:00:00,26.93,27.0,26.93,26.99,80800.0,22.9297,22.9893,22.9297,22.9808,80800.0
2014-10-28 12:30:00,26.98,27.0,26.95,26.98,113200.0,22.9722,22.9893,22.9467,22.9722,113200.0
2014-10-28 13:00:00,26.98,27.04,26.97,27.03,96000.0,22.9722,23.0233,22.9637,23.0148,96000.0
2014-10-28 13:30:00,27.03,27.11,27.02,27.1,138000.0,23.0148,23.0829,23.0063,23.0744,138000.0
2014-10-28 14:00:00,27.09,27.14,27.08,27.14,101600.0,23.0659,23.1085,23.0574,23.1085,101600.0
2014-10-28 14:30:00,27.14,27.18,27.13,27.15,132400.0,23.1085,23.1425,23.1,23.117,132400.0
2014-10-28 15:00:00,27.15,27.24,27.15,27.24,203200.0,23.117,23.1936,23.117,23.1936,203200.0
2014-10-28 15:30:00,27.23,27.28,27.22,27.27,277200.0,23.1851,23.2277,23.1766,23.2192,277200.0
2014-10-29 09:30:00,27.29,27.46,27.25,27.44,133200.0,23.2362,23.3809,23.2021,23.3639,133200.0
2014-10-29 10:00:00,27.45,27.45,27.19,27.24,133200.0,23.3724,23.3724,23.1511,23.1936,133200.0
2014-10-29 10:30:00,27.23,27.29,27.16,27.18,122400.0,23.1851,23.2362,23.1255,23.1425,122400.0
2014-10-29 11:00:00,27.18,27.26,27.17,27.25,148400.0,23.1425,23.2107,23.134,23.2021,148400.0
2014-10-29 11:30:00,27.23,27.24,27.18,27.21,130000.0,23.1851,23.1936,23.1425,23.1681,130000.0
2014-10-29 12:00:00,27.2,27.21,27.12,27.12,102400.0,23.1596,23.1681,23.0915,23.0915,102400.0
2014-10-29 12:30:00,27.12,27.2,27.11,27.17,79200.0,23.0915,23.1596,23.0829,23.134,79200.0
2014-10-29 13:00:00,27.18,27.25,27.17,27.18,99200.0,23.1425,23.2021,23.134,23.1425,99200.0
2014-10-29 13:30:00,27.18,27.22,27.11,27.22,116800.0,23.1425,23.1766,23.0829,23.1766,116800.0
2014-10-29 14:00:00,27.2,27.24,27.04,27.22,122000.0,23.1596,23.1936,23.0233,23.1766,122000.0
2014-10-29 14:30:00,27.25,27.26,27.12,27.24,352800.0,23.2021,23.2107,23.0915,23.1936,352800.0
2014-10-29 15:00:00,27.23,27.26,27.15,27.24,337600.0,23.1851,23.2107,23.117,23.1936,337600.0
2014-10-29 15:30:00,27.25,27.32,27.22,27.25,539600.0,23.2021,23.2617,23.1766,23.2021,539600.0
2014-10-30 09:30:00,27.14,27.33,27.14,27.2,131600.0,23.1085,23.2703,23.1085,23.1596,131600.0
2014-10-30 10:00:00,27.14,27.23,27.11,27.21,160000.0,23.1085,23.1851,23.0829,23.1681,160000.0
2014-10-30 10:30:00,27.22,27.25,27.15,27.23,114800.0,23.1766,23.2021,23.117,23.1851,114800.0
2014-10-30 11:00:00,27.23,27.26,27.18,27.19,159200.0,23.1851,23.2107,23.1425,23.1511,159200.0
2014-10-30 11:30:00,27.21,27.25,27.17,27.25,121600.0,23.1681,23.2021,23.134,23.2021,121600.0
2014-10-30 12:00:00,27.25,27.28,27.22,27.28,58800.0,23.2021,23.2277,23.1766,23.2277,58800.0
2014-10-30 12:30:00,27.29,27.33,27.27,27.28,178000.0,23.2362,23.2703,23.2192,23.2277,178000.0
2014-10-30 13:00:00,27.29,27.41,27.25,27.4,25200.0,23.2362,23.3384,23.2021,23.3299,25200.0
2014-10-30 13:30:00,27.41,27.45,27.39,27.44,133200.0,23.3384,23.3724,23.3213,23.3639,133200.0
2014-10-30 14:00:00,27.45,27.56,27.45,27.5,124800.0,23.3724,23.4661,23.3724,23.415,124800.0
2014-10-30 14:30:00,27.5,27.52,27.36,27.36,367600.0,23.415,23.432,23.2958,23.2958,367600.0
2014-10-30 15:00:00,27.36,27.43,27.34,27.34,494400.0,23.2958,23.3554,23.2788,23.2788,494400.0
2014-10-30 15:30:00,27.36,27.47,27.35,27.46,273600.0,23.2958,23.3895,23.2873,23.3809,273600.0
2014-10-31 09:30:00,27.95,27.95,27.73,27.77,370400.0,23.7982,23.7982,23.6108,23.6449,370400.0
2014-10-31 10:00:00,27.77,27.88,27.73,27.86,414000.0,23.6449,23.7386,23.6108,23.7215,414000.0
2014-10-31 10:30:00,27.86,27.86,27.79,27.83,200400.0,23.7215,23.7215,23.6619,23.696,200400.0
2014-10-31 11:00:00,27.83,27.87,27.81,27.86,83600.0,23.696,23.73,23.679,23.7215,83600.0
2014-10-31 11:30:00,27.86,27.86,27.76,27.77,679200.0,23.7215,23.7215,23.6364,23.6449,679200.0
2014-10-31 12:00:00,27.77,27.78,27.72,27.74,82400.0,23.6449,23.6534,23.6023,23.6194,82400.0
2014-10-31 12:30:00,27.76,27.81,27.73,27.81,253200.0,23.6364,23.679,23.6108,23.679,253200.0
2014-10-31 13:00:00,27.82,27.86,27.81,27.84,115600.0,23.6875,23.7215,23.679,23.7045,115600.0
2014-10-31 13:30:00,27.84,28.32,27.81,27.82,841600.0,23.7045,24.1132,23.679,23.6875,841600.0
2014-10-31 14:00:00,27.82,27.88,27.81,27.86,121200.0,23.6875,23.7386,23.679,23.7215,121200.0
2014-10-31 14:30:00,27.87,27.89,27.84,27.86,117600.0,23.73,23.7471,23.7045,23.7215,117600.0
2014-10-31 15:00:00,27.86,27.89,27.84,27.87,158000.0,23.7215,23.7471,23.7045,23.73,158000.0
2014-10-31 15:30:00,27.88,27.93,27.87,27.89,1033200.0,23.7386,23.7811,23.73,23.7471,1033200.0
2014-11-03 09:30:00,27.99,28.07,27.87,27.99,1274800.0,23.8322,23.9003,23.73,23.8322,1274800.0
2014-11-03 10:00:00,28.03,28.03,27.9,27.94,402800.0,23.8663,23.8663,23.7556,23.7896,402800.0
2014-11-03 10:30:00,27.94,27.98,27.89,27.95,192000.0,23.7896,23.8237,23.7471,23.7982,192000.0
2014-11-03 11:00:00,27.96,28.02,27.93,27.95,192400.0,23.8067,23.8578,23.7811,23.7982,192400.0
2014-11-03 11:30:00,27.96,28.01,27.93,27.99,377600.0,23.8067,23.8492,23.7811,23.8322,377600.0
2014-11-03 12:00:00,27.99,27.99,27.93,27.95,143600.0,23.8322,23.8322,23.7811,23.7982,143600.0
2014-11-03 12:30:00,27.95,28.03,27.95,28.03,116000.0,23.7982,23.8663,23.7982,23.8663,116000.0
2014-11-03 13:00:00,28.02,28.02,27.99,28.02,260400.0,23.8578,23.8578,23.8322,23.8578,260400.0
2014-11-03 13:30:00,28.02,28.02,27.98,27.99,304800.0,23.8578,23.8578,23.8237,23.8322,304800.0
2014-11-03 14:00:00,27.99,28.0,27.93,27.93,160800.0,23.8322,23.8407,23.7811,23.7811,160800.0
2014-11-03 14:30:00,27.93,27.93,27.83,27.85,496000.0,23.7811,23.7811,23.696,23.713,496000.0
2014-11-03 15:00:00,27.84,27.86,27.77,27.77,337200.0,23.7045,23.7215,23.6449,23.6449,337200.0
2014-11-03 15:30:00,27.77,27.86,27.76,27.85,232800.0,23.6449,23.7215,23.6364,23.713,232800.0
2014-11-04 09:30:00,27.78,27.85,27.75,27.85,172400.0,23.6534,23.713,23.6279,23.713,172400.0
2014-11-04 10:00:00,27.83,27.88,27.78,27.78,68000.0,23.696,23.7386,23.6534,23.6534,68000.0
2014-11-04 10:30:00,27.76,27.78,27.65,27.66,156400.0,23.6364,23.6534,23.5427,23.5512,156400.0
2014-11-04 11:00:00,27.66,27.7,27.63,27.69,117200.0,23.5512,23.5853,23.5257,23.5768,117200.0
2014-11-04 11:30:00,27.7,27.71,27.66,27.68,100000.0,23.5853,23.5938,23.5512,23.5683,100000.0
2014-11-04 12:00:00,27.69,27.73,27.69,27.71,352000.0,23.5768,23.6108,23.5768,23.5938,352000.0
2014-11-04 12:30:00,27.71,27.74,27.68,27.69,102400.0,23.5938,23.6194,23.5683,23.5768,102400.0
2014-11-04 13:00:00,27.7,27.7,27.61,27.63,79200.0,23.5853,23.5853,23.5087,23.5257,79200.0
2014-11-04 13:30:00,27.65,27.74,27.63,27.73,406400.0,23.5427,23.6194,23.5257,23.6108,406400.0
2014-11-04 14:00:00,27.75,27.75,27.7,27.7,235200.0,23.6279,23.6279,23.5853,23.5853,235200.0
2014-11-04 14:30:00,27.71,27.78,27.7,27.78,1008800.0,23.5938,23.6534,23.5853,23.6534,1008800.0
2014-11-04 15:00:00,27.78,27.79,27.75,27.75,632000.0,23.6534,23.6619,23.6279,23.6279,632000.0
2014-11-04 15:30:00,27.76,27.77,27.73,27.75,140000.0,23.6364,23.6449,23.6108,23.6279,140000.0
2014-11-05 09:30:00,27.95,27.95,27.77,27.85,94400.0,23.7982,23.7982,23.6449,23.713,94400.0
2014-11-05 10:00:00,27.86,27.91,27.8,27.88,72400.0,23.7215,23.7641,23.6704,23.7386,72400.0
2014-11-05 10:30:00,27.86,27.88,27.81,27.87,160400.0,23.7215,23.7386,23.679,23.73,160400.0
2014-11-05 11:00:00,27.88,27.91,27.83,27.83,118000.0,23.7386,23.7641,23.696,23.696,118000.0
2014-11-05 11:30:00,27.84,27.88,27.8,27.88,183200.0,23.7045,23.7386,23.6704,23.7386,183200.0
2014-11-05 12:00:00,27.89,27.93,27.83,27.84,72000.0,23.7471,23.7811,23.696,23.7045,72000.0
2014-11-05 12:30:00,27.84,27.86,27.83,27.84,100800.0,23.7045,23.7215,23.696,23.7045,100800.0
2014-11-05 13:00:00,27.84,27.87,27.79,27.8,68000.0,23.7045,23.73,23.6619,23.6704,68000.0
2014-11-05 13:30:00,27.79,27.8,27.71,27.75,74000.0,23.6619,23.6704,23.5938,23.6279,74000.0
2014-11-05 14:00:00,27.74,27.81,27.74,27.8,192000.0,23.6194,23.679,23.6194,23.6704,192000.0
2014-11-05 14:30:00,27.8,27.83,27.79,27.82,141600.0,23.6704,23.696,23.6619,23.6875,141600.0
2014-11-05 15:00:00,27.82,27.83,27.75,27.77,151600.0,23.6875,23.696,23.6279,23.6449,151600.0
2014-11-05 15:30:00,27.76,27.83,27.75,27.82,177600.0,23.6364,23.696,23.6279,23.6875,177600.0
2014-11-06 09:30:00,27.84,27.89,27.74,27.77,494800.0,23.7045,23.7471,23.6194,23.6449,494800.0
2014-11-06 10:00:00,27.77,27.8,27.71,27.75,100800.0,23.6449,23.6704,23.5938,23.6279,100800.0
2014-11-06 10:30:00,27.72,27.79,27.7,27.77,51200.0,23.6023,23.6619,23.5853,23.6449,51200.0
2014-11-06 11:00:00,27.77,27.86,27.76,27.85,97600.0,23.6449,23.7215,23.6364,23.713,97600.0
2014-11-06 11:30:00,27.83,27.84,27.77,27.79,162000.0,23.696,23.7045,23.6449,23.6619,162000.0
2014-11-06 12:00:00,27.78,27.83,27.77,27.83,28400.0,23.6534,23.696,23.6449,23.696,28400.0
2014-11-06 12:30:00,27.83,27.88,27.79,27.88,68000.0,23.696,23.7386,23.6619,23.7386,68000.0
2014-11-06 13:00:00,27.87,27.88,27.85,27.87,42400.0,23.73,23.7386,23.713,23.73,42400.0
2014-11-06 13:30:00,27.88,27.88,27.81,27.83,73600.0,23.7386,23.7386,23.679,23.696,73600.0
2014-11-06 14:00:00,27.84,27.84,27.8,27.83,103600.0,23.7045,23.7045,23.6704,23.696,103600.0
2014-11-06 14:30:00,27.83,27.86,27.81,27.86,165200.0,23.696,23.7215,23.679,23.7215,165200.0
2014-11-06 15:00:00,27.86,27.86,27.83,27.85,121600.0,23.7215,23.7215,23.696,23.713,121600.0
2014-11-06 15:30:00,27.85,27.9,27.85,27.89,287600.0,23.713,23.7556,23.713,23.7471,287600.0
2014-11-07 09:30:00,27.89,27.89,27.71,27.71,112400.0,23.7471,23.7471,23.5938,23.5938,112400.0
2014-11-07 10:00:00,27.7,27.78,27.7,27.74,128800.0,23.5853,23.6534,23.5853,23.6194,128800.0
2014-11-07 10:30:00,27.72,27.82,27.7,27.82,619200.0,23.6023,23.6875,23.5853,23.6875,619200.0
2014-11-07 11:00:00,27.82,27.85,27.8,27.85,136000.0,23.6875,23.713,23.6704,23.713,136000.0
2014-11-07 11:30:00,27.85,27.87,27.84,27.85,185600.0,23.713,23.73,23.7045,23.713,185600.0
2014-11-07 12:00:00,27.85,27.88,27.84,27.87,182000.0,23.713,23.7386,23.7045,23.73,182000.0
2014-11-07 12:30:00,27.86,27.87,27.84,27.85,78000.0,23.7215,23.73,23.7045,23.713,78000.0
2014-11-07 13:00:00,27.85,27.86,27.84,27.86,220000.0,23.713,23.7215,23.7045,23.7215,220000.0
2014-11-07 13:30:00,27.86,27.88,27.85,27.86,118400.0,23.7215,23.7386,23.713,23.7215,118400.0
2014-11-07 14:00:00,27.85,27.86,27.82,27.82,156800.0,23.713,23.7215,23.6875,23.6875,156800.0
2014-11-07 14:30:00,27.83,27.85,27.82,27.83,408000.0,23.696,23.713,23.6875,23.696,408000.0
2014-11-07 15:00:00,27.83,27.86,27.81,27.81,396800.0,23.696,23.7215,23.679,23.679,396800.0
2014-11-07 15:30:00,27.82,27.9,27.81,27.9,406000.0,23.6875,23.7556,23.679,23.7556,406000.0
2014-11-10 09:30:00,27.92,27.97,27.9,27.94,459600.0,23.7726,23.8152,23.7556,23.7896,459600.0
2014-11-10 10:00:00,27.94,27.97,27.87,27.89,89600.0,23.7896,23.8152,23.73,23.7471,89600.0
2014-11-10 10:30:00,27.89,28.01,27.88,27.98,236000.0,23.7471,23.8492,23.7386,23.8237,236000.0
2014-11-10 11:00:00,28.0,28.0,27.95,27.96,110000.0,23.8407,23.8407,23.7982,23.8067,110000.0
2014-11-10 11:30:00,27.97,27.98,27.89,27.89,130000.0,23.8152,23.8237,23.7471,23.7471,130000.0
2014-11-10 12:00:00,27.9,27.9,27.83,27.84,72000.0,23.7556,23.7556,23.696,23.7045,72000.0
2014-11-10 12:30:00,27.83,27.86,27.83,27.86,246000.0,23.696,23.7215,23.696,23.7215,246000.0
2014-11-10 13:00:00,27.85,27.89,27.84,27.87,214800.0,23.713,23.7471,23.7045,23.73,214800.0
2014-11-10 13:30:00,27.88,27.88,27.83,27.85,155600.0,23.7386,23.7386,23.696,23.713,155600.0
2014-11-10 14:00:00,27.85,27.88,27.84,27.87,114800.0,23.713,23.7386,23.7045,23.73,114800.0
2014-11-10 14:30:00,27.87,27.91,27.85,27.9,166400.0,23.73,23.7641,23.713,23.7556,166400.0
2014-11-10 15:00:00,27.91,27.94,27.91,27.92,130000.0,23.7641,23.7896,23.7641,23.7726,130000.0
2014-11-10 15:30:00,27.92,27.99,27.91,27.99,280400.0,23.7726,23.8322,23.7641,23.8322,280400.0
2014-11-11 09:30:00,27.99,27.99,27.93,27.96,212800.0,23.8322,23.8322,23.7811,23.8067,212800.0
2014-11-11 10:00:00,27.97,27.99,27.94,27.98,334000.0,23.8152,23.8322,23.7896,23.8237,334000.0
2014-11-11 10:30:00,27.98,28.01,27.98,28.0,128800.0,23.8237,23.8492,23.8237,23.8407,128800.0
2014-11-11 11:00:00,28.0,28.02,27.98,28.0,97200.0,23.8407,23.8578,23.8237,23.8407,97200.0
2014-11-11 11:30:00,28.0,28.01,27.98,27.99,132400.0,23.8407,23.8492,23.8237,23.8322,132400.0
2014-11-11 12:00:00,27.98,27.99,27.95,27.96,65200.0,23.8237,23.8322,23.7982,23.8067,65200.0
2014-11-11 12:30:00,27.97,27.98,27.93,27.94,110000.0,23.8152,23.8237,23.7811,23.7896,110000.0
2014-11-11 13:00:00,27.95,27.95,27.91,27.92,151600.0,23.7982,23.7982,23.7641,23.7726,151600.0
2014-11-11 13:30:00,27.92,27.95,27.92,27.95,91600.0,23.7726,23.7982,23.7726,23.7982,91600.0
2014-11-11 14:00:00,27.95,27.97,27.94,27.96,65200.0,23.7982,23.8152,23.7896,23.8067,65200.0
2014-11-11 14:30:00,27.95,27.97,27.94,27.96,500000.0,23.7982,23.8152,23.7896,23.8067,500000.0
2014-11-11 15:00:00,27.96,27.99,27.95,27.97,55600.0,23.8067,23.8322,23.7982,23.8152,55600.0
2014-11-11 15:30:00,27.97,28.03,27.97,27.99,308400.0,23.8152,23.8663,23.8152,23.8322,308400.0
2014-11-12 09:30:00,27.91,28.03,27.87,27.99,831600.0,23.7641,23.8663,23.73,23.8322,831600.0
2014-11-12 10:00:00,28.0,28.04,27.99,28.01,224000.0,23.8407,23.8748,23.8322,23.8492,224000.0
2014-11-12 10:30:00,28.01,28.01,27.97,27.97,292800.0,23.8492,23.8492,23.8152,23.8152,292800.0
2014-11-12 11:00:00,27.98,28.05,27.96,28.03,150800.0,23.8237,23.8833,23.8067,23.8663,150800.0
2014-11-12 11:30:00,28.03,28.07,28.02,28.05,65200.0,23.8663,23.9003,23.8578,23.8833,65200.0
2014-11-12 12:00:00,28.05,28.07,28.03,28.07,123200.0,23.8833,23.9003,23.8663,23.9003,123200.0
2014-11-12 12:30:00,28.07,28.1,28.05,28.09,188400.0,23.9003,23.9259,23.8833,23.9174,188400.0
2014-11-12 13:00:00,28.09,28.12,28.08,28.12,1039600.0,23.9174,23.9429,23.9088,23.9429,1039600.0
2014-11-12 13:30:00,28.12,28.15,28.12,28.14,398000.0,23.9429,23.9684,23.9429,23.9599,398000.0
2014-11-12 14:00:00,28.14,28.21,28.14,28.2,504800.0,23.9599,24.0195,23.9599,24.011,504800.0
2014-11-12 14:30:00,28.2,28.2,28.11,28.14,548000.0,24.011,24.011,23.9344,23.9599,548000.0
2014-11-12 15:00:00,28.14,28.18,28.12,28.18,198400.0,23.9599,23.994,23.9429,23.994,198400.0
2014-11-12 15:30:00,28.18,28.22,28.18,28.18,1284800.0,23.994,24.0281,23.994,23.994,1284800.0
2014-11-13 09:30:00,28.2,28.26,28.19,28.22,182000.0,24.011,24.0621,24.0025,24.0281,182000.0
2014-11-13 10:00:00,28.22,28.23,28.18,28.22,72000.0,24.0281,24.0366,23.994,24.0281,72000.0
2014-11-13 10:30:00,28.23,28.24,28.16,28.16,306000.0,24.0366,24.0451,23.977,23.977,306000.0
2014-11-13 11:00:00,28.16,28.16,28.07,28.07,131200.0,23.977,23.977,23.9003,23.9003,131200.0
2014-11-13 11:30:00,28.05,28.05,27.97,28.03,164000.0,23.8833,23.8833,23.8152,23.8663,164000.0
2014-11-13 12:00:00,28.04,28.09,28.02,28.09,90000.0,23.8748,23.9174,23.8578,23.9174,90000.0
2014-11-13 12:30:00,28.09,28.11,28.06,28.06,109600.0,23.9174,23.9344,23.8918,23.8918,109600.0
2014-11-13 13:00:00,28.07,28.07,27.95,27.98,72800.0,23.9003,23.9003,23.7982,23.8237,72800.0
2014-11-13 13:30:00,27.98,27.99,27.94,27.97,75600.0,23.8237,23.8322,23.7896,23.8152,75600.0
2014-11-13 14:00:00,27.97,27.99,27.9,27.95,48400.0,23.8152,23.8322,23.7556,23.7982,48400.0
2014-11-13 14:30:00,27.96,27.99,27.94,27.95,51200.0,23.8067,23.8322,23.7896,23.7982,51200.0
2014-11-13 15:00:00,27.95,28.0,27.93,27.93,43200.0,23.7982,23.8407,23.7811,23.7811,43200.0
2014-11-13 15:30:00,27.93,28.02,27.92,27.97,172800.0,23.7811,23.8578,23.7726,23.8152,172800.0
2014-11-14 09:30:00,27.95,28.0,27.86,27.9,264800.0,23.7982,23.8407,23.7215,23.7556,264800.0
2014-11-14 10:00:00,27.89,28.03,27.89,27.94,56000.0,23.7471,23.8663,23.7471,23.7896,56000.0
2014-11-14 10:30:00,27.96,28.01,27.92,27.99,166800.0,23.8067,23.8492,23.7726,23.8322,166800.0
2014-11-14 11:00:00,27.99,28.02,27.96,27.98,193200.0,23.8322,23.8578,23.8067,23.8237,193200.0
2014-11-14 11:30:00,27.98,27.98,27.94,27.95,57600.0,23.8237,23.8237,23.7896,23.7982,57600.0
2014-11-14 12:00:00,27.97,27.98,27.95,27.97,22000.0,23.8152,23.8237,23.7982,23.8152,22000.0
2014-11-14 12:30:00,27.97,27.98,27.96,27.96,51200.0,23.8152,23.8237,23.8067,23.8067,51200.0
2014-11-14 13:00:00,27.95,27.96,27.93,27.93,26000.0,23.7982,23.8067,23.7811,23.7811,26000.0
2014-11-14 13:30:00,27.94,27.95,27.92,27.92,93600.0,23.7896,23.7982,23.7726,23.7726,93600.0
2014-11-14 14:00:00,27.92,27.95,27.91,27.94,47200.0,23.7726,23.7982,23.7641,23.7896,47200.0
2014-11-14 14:30:00,27.93,27.96,27.93,27.94,54400.0,23.7811,23.8067,23.7811,23.7896,54400.0
2014-11-14 15:00:00,27.94,27.95,27.91,27.93,61600.0,23.7896,23.7982,23.7641,23.7811,61600.0
2014-11-14 15:30:00,27.93,27.96,27.9,27.92,248800.0,23.7811,23.8067,23.7556,23.7726,248800.0
2014-11-17 09:30:00,27.89,27.95,27.87,27.89,128800.0,23.7471,23.7982,23.73,23.7471,128800.0
2014-11-17 10:00:00,27.9,27.91,27.78,27.84,126400.0,23.7556,23.7641,23.6534,23.7045,126400.0
2014-11-17 10:30:00,27.84,27.84,27.71,27.76,242400.0,23.7045,23.7045,23.5938,23.6364,242400.0
2014-11-17 11:00:00,27.77,27.77,27.67,27.68,228000.0,23.6449,23.6449,23.5598,23.5683,228000.0
2014-11-17 11:30:00,27.68,27.75,27.67,27.74,100000.0,23.5683,23.6279,23.5598,23.6194,100000.0
2014-11-17 12:00:00,27.73,27.76,27.71,27.75,42000.0,23.6108,23.6364,23.5938,23.6279,42000.0
2014-11-17 12:30:00,27.76,27.79,27.75,27.75,71600.0,23.6364,23.6619,23.6279,23.6279,71600.0
2014-11-17 13:00:00,27.75,27.81,27.73,27.78,100400.0,23.6279,23.679,23.6108,23.6534,100400.0
2014-11-17 13:30:00,27.79,27.8,27.7,27.74,133600.0,23.6619,23.6704,23.5853,23.6194,133600.0
2014-11-17 14:00:00,27.74,27.76,27.72,27.73,125200.0,23.6194,23.6364,23.6023,23.6108,125200.0
2014-11-17 14:30:00,27.73,27.75,27.71,27.73,147200.0,23.6108,23.6279,23.5938,23.6108,147200.0
2014-11-17 15:00:00,27.73,27.73,27.68,27.69,76400.0,23.6108,23.6108,23.5683,23.5768,76400.0
2014-11-17 15:30:00,27.69,27.71,27.65,27.65,195600.0,23.5768,23.5938,23.5427,23.5427,195600.0
2014-11-18 09:30:00,27.73,27.92,27.73,27.9,78400.0,23.6108,23.7726,23.6108,23.7556,78400.0
2014-11-18 10:00:00,27.9,27.93,27.82,27.82,102000.0,23.7556,23.7811,23.6875,23.6875,102000.0
2014-11-18 10:30:00,27.83,27.83,27.76,27.79,73600.0,23.696,23.696,23.6364,23.6619,73600.0
2014-11-18 11:00:00,27.8,27.81,27.75,27.76,104400.0,23.6704,23.679,23.6279,23.6364,104400.0
2014-11-18 11:30:00,27.77,27.81,27.76,27.8,124400.0,23.6449,23.679,23.6364,23.6704,124400.0
2014-11-18 12:00:00,27.8,27.84,27.79,27.83,103600.0,23.6704,23.7045,23.6619,23.696,103600.0
2014-11-18 12:30:00,27.83,27.88,27.83,27.87,50400.0,23.696,23.7386,23.696,23.73,50400.0
2014-11-18 13:00:00,27.87,27.88,27.84,27.85,63200.0,23.73,23.7386,23.7045,23.713,63200.0
2014-11-18 13:30:00,27.85,27.85,27.81,27.82,44000.0,23.713,23.713,23.679,23.6875,44000.0
2014-11-18 14:00:00,27.82,27.85,27.82,27.82,90000.0,23.6875,23.713,23.6875,23.6875,90000.0
2014-11-18 14:30:00,27.82,27.84,27.8,27.81,79600.0,23.6875,23.7045,23.6704,23.679,79600.0
2014-11-18 15:00:00,27.81,27.84,27.79,27.8,82400.0,23.679,23.7045,23.6619,23.6704,82400.0
2014-11-18 15:30:00,27.8,27.83,27.77,27.78,204800.0,23.6704,23.696,23.6449,23.6534,204800.0
2014-11-19 09:30:00,27.74,27.74,27.47,27.55,720400.0,23.6194,23.6194,23.3895,23.4576,720400.0
2014-11-19 10:00:00,27.55,27.58,27.53,27.55,168000.0,23.4576,23.4831,23.4405,23.4576,168000.0
2014-11-19 10:30:00,27.55,27.57,27.38,27.38,133200.0,23.4576,23.4746,23.3128,23.3128,133200.0
2014-11-19 11:00:00,27.37,27.42,27.33,27.41,132000.0,23.3043,23.3469,23.2703,23.3384,132000.0
2014-11-19 11:30:00,27.41,27.49,27.4,27.49,76400.0,23.3384,23.4065,23.3299,23.4065,76400.0
2014-11-19 12:00:00,27.5,27.59,27.5,27.56,48800.0,23.415,23.4916,23.415,23.4661,48800.0
2014-11-19 12:30:00,27.57,27.62,27.55,27.62,96400.0,23.4746,23.5172,23.4576,23.5172,96400.0
2014-11-19 13:00:00,27.62,27.66,27.61,27.63,88000.0,23.5172,23.5512,23.5087,23.5257,88000.0
2014-11-19 13:30:00,27.63,27.63,27.58,27.6,59600.0,23.5257,23.5257,23.4831,23.5001,59600.0
2014-11-19 14:00:00,27.61,27.66,27.56,27.57,70000.0,23.5087,23.5512,23.4661,23.4746,70000.0
2014-11-19 14:30:00,27.57,27.59,27.5,27.54,164800.0,23.4746,23.4916,23.415,23.4491,164800.0
2014-11-19 15:00:00,27.54,27.58,27.51,27.55,123600.0,23.4491,23.4831,23.4235,23.4576,123600.0
2014-11-19 15:30:00,27.56,27.58,27.47,27.5,377600.0,23.4661,23.4831,23.3895,23.415,377600.0
2014-11-20 09:30:00,27.39,27.55,27.39,27.55,84800.0,23.3213,23.4576,23.3213,23.4576,84800.0
2014-11-20 10:00:00,27.53,27.62,27.53,27.6,116800.0,23.4405,23.5172,23.4405,23.5001,116800.0
2014-11-20 10:30:00,27.6,27.68,27.6,27.65,102000.0,23.5001,23.5683,23.5001,23.5427,102000.0
2014-11-20 11:00:00,27.66,27.71,27.65,27.71,88000.0,23.5512,23.5938,23.5427,23.5938,88000.0
2014-11-20 11:30:00,27.7,27.71,27.67,27.68,134400.0,23.5853,23.5938,23.5598,23.5683,134400.0
2014-11-20 12:00:00,27.68,27.7,27.67,27.7,63600.0,23.5683,23.5853,23.5598,23.5853,63600.0
2014-11-20 12:30:00,27.7,27.74,27.69,27.71,59200.0,23.5853,23.6194,23.5768,23.5938,59200.0
2014-11-20 13:00:00,27.71,27.74,27.69,27.72,62800.0,23.5938,23.6194,23.5768,23.6023,62800.0
2014-11-20 13:30:00,27.72,27.75,27.72,27.75,52000.0,23.6023,23.6279,23.6023,23.6279,52000.0
2014-11-20 14:00:00,27.76,27.79,27.76,27.78,52400.0,23.6364,23.6619,23.6364,23.6534,52400.0
2014-11-20 14:30:00,27.78,27.78,27.74,27.74,76000.0,23.6534,23.6534,23.6194,23.6194,76000.0
2014-11-20 15:00:00,27.72,27.76,27.71,27.76,85200.0,23.6023,23.6364,23.5938,23.6364,85200.0
2014-11-20 15:30:00,27.76,27.83,27.76,27.83,527600.0,23.6364,23.696,23.6364,23.696,527600.0
2014-11-21 09:30:00,28.2,28.22,28.06,28.1,125200.0,24.011,24.0281,23.8918,23.9259,125200.0
2014-11-21 10:00:00,28.11,28.12,28.07,28.09,122800.0,23.9344,23.9429,23.9003,23.9174,122800.0
2014-11-21 10:30:00,28.1,28.1,27.98,27.99,120800.0,23.9259,23.9259,23.8237,23.8322,120800.0
2014-11-21 11:00:00,27.98,28.01,27.94,28.0,218000.0,23.8237,23.8492,23.7896,23.8407,218000.0
2014-11-21 11:30:00,28.0,28.02,27.96,27.99,260400.0,23.8407,23.8578,23.8067,23.8322,260400.0
2014-11-21 12:00:00,27.99,28.0,27.95,27.98,154800.0,23.8322,23.8407,23.7982,23.8237,154800.0
2014-11-21 12:30:00,27.98,28.02,27.97,27.98,66400.0,23.8237,23.8578,23.8152,23.8237,66400.0
2014-11-21 13:00:00,27.99,27.99,27.88,27.88,83600.0,23.8322,23.8322,23.7386,23.7386,83600.0
2014-11-21 13:30:00,27.88,27.91,27.86,27.86,302800.0,23.7386,23.7641,23.7215,23.7215,302800.0
2014-11-21 14:00:00,27.86,27.89,27.76,27.76,483600.0,23.7215,23.7471,23.6364,23.6364,483600.0
2014-11-21 14:30:00,27.75,27.85,27.73,27.85,766800.0,23.6279,23.713,23.6108,23.713,766800.0
2014-11-21 15:00:00,27.84,27.88,27.83,27.87,364800.0,23.7045,23.7386,23.696,23.73,364800.0
2014-11-21 15:30:00,27.88,27.92,27.8,27.83,610000.0,23.7386,23.7726,23.6704,23.696,610000.0
2014-11-24 09:30:00,27.83,28.02,27.83,28.0,254400.0,23.696,23.8578,23.696,23.8407,254400.0
2014-11-24 10:00:00,28.0,28.07,28.0,28.07,165200.0,23.8407,23.9003,23.8407,23.9003,165200.0
2014-11-24 10:30:00,28.07,28.07,28.02,28.04,82400.0,23.9003,23.9003,23.8578,23.8748,82400.0
2014-11-24 11:00:00,28.04,28.05,27.99,28.0,151600.0,23.8748,23.8833,23.8322,23.8407,151600.0
2014-11-24 11:30:00,28.01,28.03,28.0,28.02,39200.0,23.8492,23.8663,23.8407,23.8578,39200.0
2014-11-24 12:00:00,28.02,28.05,28.02,28.03,42800.0,23.8578,23.8833,23.8578,23.8663,42800.0
2014-11-24 12:30:00,28.03,28.03,27.99,28.0,60400.0,23.8663,23.8663,23.8322,23.8407,60400.0
2014-11-24 13:00:00,28.0,28.02,27.99,28.02,67200.0,23.8407,23.8578,23.8322,23.8578,67200.0
2014-11-24 13:30:00,28.02,28.03,28.01,28.02,165600.0,23.8578,23.8663,23.8492,23.8578,165600.0
2014-11-24 14:00:00,28.02,28.08,28.02,28.07,268000.0,23.8578,23.9088,23.8578,23.9003,268000.0
2014-11-24 14:30:00,28.07,28.11,28.06,28.09,342800.0,23.9003,23.9344,23.8918,23.9174,342800.0
2014-11-24 15:00:00,28.09,28.11,28.08,28.11,205200.0,23.9174,23.9344,23.9088,23.9344,205200.0
2014-11-24 15:30:00,28.11,28.16,28.11,28.15,205200.0,23.9344,23.977,23.9344,23.9684,205200.0
2014-11-25 09:30:00,28.2,28.33,28.18,28.22,202400.0,24.011,24.1217,23.994,24.0281,202400.0
2014-11-25 10:00:00,28.21,28.21,28.11,28.21,116000.0,24.0195,24.0195,23.9344,24.0195,116000.0
2014-11-25 10:30:00,28.21,28.21,28.09,28.1,306000.0,24.0195,24.0195,23.9174,23.9259,306000.0
2014-11-25 11:00:00,28.08,28.11,28.05,28.08,556800.0,23.9088,23.9344,23.8833,23.9088,556800.0
2014-11-25 11:30:00,28.08,28.13,28.08,28.11,318400.0,23.9088,23.9514,23.9088,23.9344,318400.0
2014-11-25 12:00:00,28.11,28.12,28.08,28.1,89600.0,23.9344,23.9429,23.9088,23.9259,89600.0
2014-11-25 12:30:00,28.1,28.18,28.1,28.15,62800.0,23.9259,23.994,23.9259,23.9684,62800.0
2014-11-25 13:00:00,28.16,28.17,28.14,28.15,560400.0,23.977,23.9855,23.9599,23.9684,560400.0
2014-11-25 13:30:00,28.16,28.16,28.13,28.13,541600.0,23.977,23.977,23.9514,23.9514,541600.0
2014-11-25 14:00:00,28.13,28.17,28.12,28.15,98800.0,23.9514,23.9855,23.9429,23.9684,98800.0
2014-11-25 14:30:00,28.15,28.17,28.12,28.13,81600.0,23.9684,23.9855,23.9429,23.9514,81600.0
2014-11-25 15:00:00,28.13,28.16,28.13,28.16,170400.0,23.9514,23.977,23.9514,23.977,170400.0
2014-11-25 15:30:00,28.16,28.17,28.11,28.14,242800.0,23.977,23.9855,23.9344,23.9599,242800.0
2014-11-26 09:30:00,28.13,28.18,28.11,28.16,70800.0,23.9514,23.994,23.9344,23.977,70800.0
2014-11-26 10:00:00,28.15,28.21,28.14,28.2,68800.0,23.9684,24.0195,23.9599,24.011,68800.0
2014-11-26 10:30:00,28.19,28.21,28.14,28.16,85600.0,24.0025,24.0195,23.9599,23.977,85600.0
2014-11-26 11:00:00,28.17,28.17,28.11,28.13,63200.0,23.9855,23.9855,23.9344,23.9514,63200.0
2014-11-26 11:30:00,28.13,28.18,28.13,28.17,101200.0,23.9514,23.994,23.9514,23.9855,101200.0
2014-11-26 12:00:00,28.17,28.2,28.16,28.17,41200.0,23.9855,24.011,23.977,23.9855,41200.0
2014-11-26 12:30:00,28.17,28.2,28.17,28.2,129200.0,23.9855,24.011,23.9855,24.011,129200.0
2014-11-26 13:00:00,28.2,28.21,28.19,28.2,125200.0,24.011,24.0195,24.0025,24.011,125200.0
2014-11-26 13:30:00,28.2,28.24,28.19,28.21,112800.0,24.011,24.0451,24.0025,24.0195,112800.0
2014-11-26 14:00:00,28.21,28.22,28.19,28.21,98800.0,24.0195,24.0281,24.0025,24.0195,98800.0
2014-11-26 14:30:00,28.21,28.23,28.21,28.22,81600.0,24.0195,24.0366,24.0195,24.0281,81600.0
2014-11-26 15:00:00,28.22,28.23,28.2,28.22,108400.0,24.0281,24.0366,24.011,24.0281,108400.0
2014-11-26 15:30:00,28.23,28.24,28.22,28.23,117200.0,24.0366,24.0451,24.0281,24.0366,117200.0
2014-11-28 09:30:00,28.17,28.22,28.12,28.18,97200.0,23.9855,24.0281,23.9429,23.994,97200.0
2014-11-28 10:00:00,28.19,28.21,28.15,28.2,61200.0,24.0025,24.0195,23.9684,24.011,61200.0
2014-11-28 10:30:00,28.19,28.22,28.17,28.18,149600.0,24.0025,24.0281,23.9855,23.994,149600.0
2014-11-28 11:00:00,28.18,28.19,28.14,28.14,134800.0,23.994,24.0025,23.9599,23.9599,134800.0
2014-11-28 11:30:00,28.15,28.15,28.09,28.1,141600.0,23.9684,23.9684,23.9174,23.9259,141600.0
2014-11-28 12:00:00,28.1,28.1,28.05,28.06,111600.0,23.9259,23.9259,23.8833,23.8918,111600.0
2014-11-28 12:30:00,28.06,28.06,27.79,27.83,268400.0,23.8918,23.8918,23.6619,23.696,268400.0
2014-12-01 09:30:00,27.68,27.75,27.55,27.61,480400.0,23.5683,23.6279,23.4576,23.5087,480400.0
2014-12-01 10:00:00,27.61,27.72,27.61,27.66,361200.0,23.5087,23.6023,23.5087,23.5512,361200.0
2014-12-01 10:30:00,27.65,27.65,27.49,27.49,248800.0,23.5427,23.5427,23.4065,23.4065,248800.0
2014-12-01 11:00:00,27.5,27.61,27.49,27.58,99200.0,23.415,23.5087,23.4065,23.4831,99200.0
2014-12-01 11:30:00,27.6,27.6,27.51,27.52,81600.0,23.5001,23.5001,23.4235,23.432,81600.0
2014-12-01 12:00:00,27.51,27.57,27.51,27.53,93600.0,23.4235,23.4746,23.4235,23.4405,93600.0
2014-12-01 12:30:00,27.54,27.62,27.53,27.62,133600.0,23.4491,23.5172,23.4405,23.5172,133600.0
2014-12-01 13:00:00,27.62,27.63,27.56,27.56,520000.0,23.5172,23.5257,23.4661,23.4661,520000.0
2014-12-01 13:30:00,27.58,27.58,27.54,27.55,165200.0,23.4831,23.4831,23.4491,23.4576,165200.0
2014-12-01 14:00:00,27.55,27.56,27.47,27.51,138400.0,23.4576,23.4661,23.3895,23.4235,138400.0
2014-12-01 14:30:00,27.51,27.57,27.51,27.55,134000.0,23.4235,23.4746,23.4235,23.4576,134000.0
2014-12-01 15:00:00,27.54,27.6,27.54,27.57,457600.0,23.4491,23.5001,23.4491,23.4746,457600.0
2014-12-01 15:30:00,27.57,27.58,27.43,27.44,773200.0,23.4746,23.4831,23.3554,23.3639,773200.0
2014-12-02 09:30:00,27.48,27.64,27.48,27.63,653600.0,23.398,23.5342,23.398,23.5257,653600.0
2014-12-02 10:00:00,27.64,27.73,27.63,27.71,374400.0,23.5342,23.6108,23.5257,23.5938,374400.0
2014-12-02 10:30:00,27.71,27.8,27.7,27.8,384000.0,23.5938,23.6704,23.5853,23.6704,384000.0
2014-12-02 11:00:00,27.81,27.86,27.8,27.81,67600.0,23.679,23.7215,23.6704,23.679,67600.0
2014-12-02 11:30:00,27.81,27.82,27.73,27.75,119200.0,23.679,23.6875,23.6108,23.6279,119200.0
2014-12-02 12:00:00,27.76,27.76,27.7,27.7,63200.0,23.6364,23.6364,23.5853,23.5853,63200.0
2014-12-02 12:30:00,27.7,27.7,27.65,27.67,220400.0,23.5853,23.5853,23.5427,23.5598,220400.0
2014-12-02 13:00:00,27.67,27.73,27.65,27.73,380800.0,23.5598,23.6108,23.5427,23.6108,380800.0
2014-12-02 13:30:00,27.72,27.72,27.66,27.68,218400.0,23.6023,23.6023,23.5512,23.5683,218400.0
2014-12-02 14:00:00,27.68,27.72,27.67,27.71,82800.0,23.5683,23.6023,23.5598,23.5938,82800.0
2014-12-02 14:30:00,27.7,27.78,27.68,27.76,393200.0,23.5853,23.6534,23.5683,23.6364,393200.0
2014-12-02 15:00:00,27.76,27.77,27.7,27.71,126400.0,23.6364,23.6449,23.5853,23.5938,126400.0
2014-12-02 15:30:00,27.71,27.75,27.69,27.74,169200.0,23.5938,23.6279,23.5768,23.6194,169200.0
2014-12-03 09:30:00,27.75,27.87,27.68,27.85,305600.0,23.6279,23.73,23.5683,23.713,305600.0
2014-12-03 10:00:00,27.85,28.04,27.8,28.0,175200.0,23.713,23.8748,23.6704,23.8407,175200.0
2014-12-03 10:30:00,28.01,28.05,27.99,28.05,144800.0,23.8492,23.8833,23.8322,23.8833,144800.0
2014-12-03 11:00:00,28.05,28.1,28.03,28.04,115200.0,23.8833,23.9259,23.8663,23.8748,115200.0
2014-12-03 11:30:00,28.06,28.06,28.01,28.03,596000.0,23.8918,23.8918,23.8492,23.8663,596000.0
2014-12-03 12:00:00,28.04,28.07,28.01,28.02,670800.0,23.8748,23.9003,23.8492,23.8578,670800.0
2014-12-03 12:30:00,28.02,28.02,27.96,27.97,149600.0,23.8578,23.8578,23.8067,23.8152,149600.0
2014-12-03 13:00:00,27.96,28.0,27.96,27.99,133200.0,23.8067,23.8407,23.8067,23.8322,133200.0
2014-12-03 13:30:00,28.0,28.0,27.94,27.97,169200.0,23.8407,23.8407,23.7896,23.8152,169200.0
2014-12-03 14:00:00,27.96,28.07,27.96,28.05,212400.0,23.8067,23.9003,23.8067,23.8833,212400.0
2014-12-03 14:30:00,28.05,28.06,28.03,28.05,118800.0,23.8833,23.8918,23.8663,23.8833,118800.0
2014-12-03 15:00:00,28.04,28.07,28.03,28.06,368000.0,23.8748,23.9003,23.8663,23.8918,368000.0
2014-12-03 15:30:00,28.06,28.1,28.02,28.02,1246000.0,23.8918,23.9259,23.8578,23.8578,1246000.0
2014-12-04 09:30:00,28.0,28.0,27.92,27.95,278000.0,23.8407,23.8407,23.7726,23.7982,278000.0
2014-12-04 10:00:00,27.96,27.97,27.86,27.88,605200.0,23.8067,23.8152,23.7215,23.7386,605200.0
2014-12-04 10:30:00,27.87,27.87,27.75,27.83,942000.0,23.73,23.73,23.6279,23.696,942000.0
2014-12-04 11:00:00,27.83,27.87,27.82,27.83,337600.0,23.696,23.73,23.6875,23.696,337600.0
2014-12-04 11:30:00,27.82,27.93,27.82,27.92,561200.0,23.6875,23.7811,23.6875,23.7726,561200.0
2014-12-04 12:00:00,27.92,27.94,27.9,27.9,401600.0,23.7726,23.7896,23.7556,23.7556,401600.0
2014-12-04 12:30:00,27.9,27.99,27.9,27.97,254800.0,23.7556,23.8322,23.7556,23.8152,254800.0
2014-12-04 13:00:00,27.98,28.0,27.93,27.94,323200.0,23.8237,23.8407,23.7811,23.7896,323200.0
2014-12-04 13:30:00,27.93,27.96,27.92,27.95,292800.0,23.7811,23.8067,23.7726,23.7982,292800.0
2014-12-04 14:00:00,27.95,27.96,27.93,27.95,379600.0,23.7982,23.8067,23.7811,23.7982,379600.0
2014-12-04 14:30:00,27.94,27.95,27.9,27.91,365600.0,23.7896,23.7982,23.7556,23.7641,365600.0
2014-12-04 15:00:00,27.91,27.93,27.81,27.82,519200.0,23.7641,23.7811,23.679,23.6875,519200.0
2014-12-04 15:30:00,27.81,27.91,27.81,27.9,631200.0,23.679,23.7641,23.679,23.7556,631200.0
2014-12-05 09:30:00,27.96,28.15,27.94,28.07,2746400.0,23.8067,23.9684,23.7896,23.9003,2746400.0
2014-12-05 10:00:00,28.07,28.1,28.0,28.02,574400.0,23.9003,23.9259,23.8407,23.8578,574400.0
2014-12-05 10:30:00,28.02,28.1,28.02,28.05,498800.0,23.8578,23.9259,23.8578,23.8833,498800.0
2014-12-05 11:00:00,28.07,28.12,28.06,28.11,129200.0,23.9003,23.9429,23.8918,23.9344,129200.0
2014-12-05 11:30:00,28.11,28.15,28.1,28.11,162000.0,23.9344,23.9684,23.9259,23.9344,162000.0
2014-12-05 12:00:00,28.1,28.15,28.09,28.11,196400.0,23.9259,23.9684,23.9174,23.9344,196400.0
2014-12-05 12:30:00,28.11,28.13,28.07,28.09,67600.0,23.9344,23.9514,23.9003,23.9174,67600.0
2014-12-05 13:00:00,28.08,28.09,28.06,28.07,70000.0,23.9088,23.9174,23.8918,23.9003,70000.0
2014-12-05 13:30:00,28.07,28.08,28.05,28.07,81200.0,23.9003,23.9088,23.8833,23.9003,81200.0
2014-12-05 14:00:00,28.06,28.1,28.06,28.09,85200.0,23.8918,23.9259,23.8918,23.9174,85200.0
2014-12-05 14:30:00,28.09,28.09,28.03,28.04,57200.0,23.9174,23.9174,23.8663,23.8748,57200.0
2014-12-05 15:00:00,28.04,28.09,28.03,28.09,122800.0,23.8748,23.9174,23.8663,23.9174,122800.0
2014-12-05 15:30:00,28.09,28.09,27.99,28.07,254000.0,23.9174,23.9174,23.8322,23.9003,254000.0
2014-12-08 09:30:00,27.99,28.08,27.98,28.04,146000.0,23.8322,23.9088,23.8237,23.8748,146000.0
2014-12-08 10:00:00,28.06,28.18,28.05,28.18,61200.0,23.8918,23.994,23.8833,23.994,61200.0
2014-12-08 10:30:00,28.17,28.24,28.16,28.2,78800.0,23.9855,24.0451,23.977,24.011,78800.0
2014-12-08 11:00:00,28.19,28.22,28.17,28.17,110000.0,24.0025,24.0281,23.9855,23.9855,110000.0
2014-12-08 11:30:00,28.18,28.19,28.08,28.09,73200.0,23.994,24.0025,23.9088,23.9174,73200.0
2014-12-08 12:00:00,28.08,28.08,27.9,27.91,76400.0,23.9088,23.9088,23.7556,23.7641,76400.0
2014-12-08 12:30:00,27.89,27.94,27.84,27.86,65200.0,23.7471,23.7896,23.7045,23.7215,65200.0
2014-12-08 13:00:00,27.86,27.9,27.83,27.85,59600.0,23.7215,23.7556,23.696,23.713,59600.0
2014-12-08 13:30:00,27.85,27.85,27.77,27.79,124400.0,23.713,23.713,23.6449,23.6619,124400.0
2014-12-08 14:00:00,27.78,27.8,27.65,27.72,236000.0,23.6534,23.6704,23.5427,23.6023,236000.0
2014-12-08 14:30:00,27.73,27.8,27.72,27.77,147600.0,23.6108,23.6704,23.6023,23.6449,147600.0
2014-12-08 15:00:00,27.76,27.8,27.72,27.77,167200.0,23.6364,23.6704,23.6023,23.6449,167200.0
2014-12-08 15:30:00,27.78,27.78,27.71,27.74,194800.0,23.6534,23.6534,23.5938,23.6194,194800.0
2014-12-09 09:30:00,27.44,27.6,27.42,27.58,302400.0,23.3639,23.5001,23.3469,23.4831,302400.0
2014-12-09 10:00:00,27.59,27.61,27.48,27.48,315600.0,23.4916,23.5087,23.398,23.398,315600.0
2014-12-09 10:30:00,27.49,27.68,27.47,27.65,221200.0,23.4065,23.5683,23.3895,23.5427,221200.0
2014-12-09 11:00:00,27.65,27.73,27.61,27.71,305200.0,23.5427,23.6108,23.5087,23.5938,305200.0
2014-12-09 11:30:00,27.71,27.77,27.71,27.75,393600.0,23.5938,23.6449,23.5938,23.6279,393600.0
2014-12-09 12:00:00,27.75,27.76,27.71,27.75,187600.0,23.6279,23.6364,23.5938,23.6279,187600.0
2014-12-09 12:30:00,27.75,27.9,27.75,27.87,508000.0,23.6279,23.7556,23.6279,23.73,508000.0
2014-12-09 13:00:00,27.89,28.02,27.86,28.0,421200.0,23.7471,23.8578,23.7215,23.8407,421200.0
2014-12-09 13:30:00,28.0,28.13,28.0,28.08,549200.0,23.8407,23.9514,23.8407,23.9088,549200.0
2014-12-09 14:00:00,28.08,28.14,28.08,28.13,334400.0,23.9088,23.9599,23.9088,23.9514,334400.0
2014-12-09 14:30:00,28.13,28.14,28.07,28.13,183200.0,23.9514,23.9599,23.9003,23.9514,183200.0
2014-12-09 15:00:00,28.14,28.2,28.13,28.13,471200.0,23.9599,24.011,23.9514,23.9514,471200.0
2014-12-09 15:30:00,28.14,28.22,28.11,28.22,1216000.0,23.9599,24.0281,23.9344,24.0281,1216000.0
2014-12-10 09:30:00,28.11,28.19,28.0,28.06,308400.0,23.9344,24.0025,23.8407,23.8918,308400.0
2014-12-10 10:00:00,28.06,28.08,27.96,28.02,493600.0,23.8918,23.9088,23.8067,23.8578,493600.0
2014-12-10 10:30:00,28.01,28.05,27.92,28.04,301200.0,23.8492,23.8833,23.7726,23.8748,301200.0
2014-12-10 11:00:00,28.04,28.09,27.94,27.97,427200.0,23.8748,23.9174,23.7896,23.8152,427200.0
2014-12-10 11:30:00,27.95,28.03,27.94,27.99,377600.0,23.7982,23.8663,23.7896,23.8322,377600.0
2014-12-10 12:00:00,27.99,27.99,27.92,27.92,493600.0,23.8322,23.8322,23.7726,23.7726,493600.0
2014-12-10 12:30:00,27.93,28.01,27.89,27.95,270800.0,23.7811,23.8492,23.7471,23.7982,270800.0
2014-12-10 13:00:00,27.94,27.98,27.92,27.94,223600.0,23.7896,23.8237,23.7726,23.7896,223600.0
2014-12-10 13:30:00,27.95,27.95,27.78,27.79,602400.0,23.7982,23.7982,23.6534,23.6619,602400.0
2014-12-10 14:00:00,27.78,27.78,27.71,27.72,763600.0,23.6534,23.6534,23.5938,23.6023,763600.0
2014-12-10 14:30:00,27.71,27.72,27.59,27.59,344400.0,23.5938,23.6023,23.4916,23.4916,344400.0
2014-12-10 15:00:00,27.59,27.71,27.55,27.67,558000.0,23.4916,23.5938,23.4576,23.5598,558000.0
2014-12-10 15:30:00,27.67,27.7,27.56,27.57,1101200.0,23.5598,23.5853,23.4661,23.4746,1101200.0
2014-12-11 09:30:00,27.7,27.94,27.68,27.89,431200.0,23.5853,23.7896,23.5683,23.7471,431200.0
2014-12-11 10:00:00,27.9,27.93,27.85,27.91,496000.0,23.7556,23.7811,23.713,23.7641,496000.0
2014-12-11 10:30:00,27.91,28.03,27.91,27.93,630800.0,23.7641,23.8663,23.7641,23.7811,630800.0
2014-12-11 11:00:00,27.92,27.98,27.86,27.93,349600.0,23.7726,23.8237,23.7215,23.7811,349600.0
2014-12-11 11:30:00,27.92,27.97,27.9,27.97,190400.0,23.7726,23.8152,23.7556,23.8152,190400.0
2014-12-11 12:00:00,27.97,28.0,27.93,27.94,122000.0,23.8152,23.8407,23.7811,23.7896,122000.0
2014-12-11 12:30:00,27.94,27.94,27.88,27.88,244400.0,23.7896,23.7896,23.7386,23.7386,244400.0
2014-12-11 13:00:00,27.89,27.89,27.84,27.85,149600.0,23.7471,23.7471,23.7045,23.713,149600.0
2014-12-11 13:30:00,27.85,27.89,27.8,27.8,99600.0,23.713,23.7471,23.6704,23.6704,99600.0
2014-12-11 14:00:00,27.8,27.84,27.77,27.77,112400.0,23.6704,23.7045,23.6449,23.6449,112400.0
2014-12-11 14:30:00,27.77,27.8,27.67,27.68,355600.0,23.6449,23.6704,23.5598,23.5683,355600.0
2014-12-11 15:00:00,27.68,27.82,27.68,27.8,189600.0,23.5683,23.6875,23.5683,23.6704,189600.0
2014-12-11 15:30:00,27.79,27.82,27.61,27.67,300000.0,23.6619,23.6875,23.5087,23.5598,300000.0
2014-12-12 09:30:00,27.4,27.55,27.34,27.54,389600.0,23.3299,23.4576,23.2788,23.4491,389600.0
2014-12-12 10:00:00,27.54,27.55,27.38,27.47,1348000.0,23.4491,23.4576,23.3128,23.3895,1348000.0
2014-12-12 10:30:00,27.46,27.49,27.29,27.3,300400.0,23.3809,23.4065,23.2362,23.2447,300400.0
2014-12-12 11:00:00,27.3,27.42,27.27,27.35,350000.0,23.2447,23.3469,23.2192,23.2873,350000.0
2014-12-12 11:30:00,27.35,27.44,27.32,27.32,152000.0,23.2873,23.3639,23.2617,23.2617,152000.0
2014-12-12 12:00:00,27.33,27.42,27.32,27.42,172000.0,23.2703,23.3469,23.2617,23.3469,172000.0
2014-12-12 12:30:00,27.43,27.45,27.4,27.42,254000.0,23.3554,23.3724,23.3299,23.3469,254000.0
2014-12-12 13:00:00,27.42,27.58,27.4,27.54,368800.0,23.3469,23.4831,23.3299,23.4491,368800.0
2014-12-12 13:30:00,27.53,27.55,27.47,27.52,152800.0,23.4405,23.4576,23.3895,23.432,152800.0
2014-12-12 14:00:00,27.5,27.52,27.45,27.48,154400.0,23.415,23.432,23.3724,23.398,154400.0
2014-12-12 14:30:00,27.47,27.5,27.43,27.5,176800.0,23.3895,23.415,23.3554,23.415,176800.0
2014-12-12 15:00:00,27.49,27.52,27.4,27.44,326000.0,23.4065,23.432,23.3299,23.3639,326000.0
2014-12-12 15:30:00,27.44,27.44,27.3,27.32,993200.0,23.3639,23.3639,23.2447,23.2617,993200.0
2014-12-15 09:30:00,27.45,27.54,27.38,27.46,285600.0,23.3724,23.4491,23.3128,23.3809,285600.0
2014-12-15 10:00:00,27.45,27.46,27.29,27.34,318800.0,23.3724,23.3809,23.2362,23.2788,318800.0
2014-12-15 10:30:00,27.32,27.35,27.17,27.26,298000.0,23.2617,23.2873,23.134,23.2107,298000.0
2014-12-15 11:00:00,27.24,27.26,27.06,27.08,339600.0,23.1936,23.2107,23.0404,23.0574,339600.0
2014-12-15 11:30:00,27.08,27.17,26.99,27.0,225600.0,23.0574,23.134,22.9808,22.9893,225600.0
2014-12-15 12:00:00,27.0,27.24,27.0,27.23,321200.0,22.9893,23.1936,22.9893,23.1851,321200.0
2014-12-15 12:30:00,27.23,27.28,27.17,27.25,134000.0,23.1851,23.2277,23.134,23.2021,134000.0
2014-12-15 13:00:00,27.25,27.29,27.13,27.13,218800.0,23.2021,23.2362,23.1,23.1,218800.0
2014-12-15 13:30:00,27.13,27.18,27.1,27.14,76000.0,23.1,23.1425,23.0744,23.1085,76000.0
2014-12-15 14:00:00,27.16,27.23,27.08,27.2,215600.0,23.1255,23.1851,23.0574,23.1596,215600.0
2014-12-15 14:30:00,27.2,27.23,27.08,27.1,194000.0,23.1596,23.1851,23.0574,23.0744,194000.0
2014-12-15 15:00:00,27.09,27.24,27.09,27.14,239200.0,23.0659,23.1936,23.0659,23.1085,239200.0
2014-12-15 15:30:00,27.13,27.21,27.09,27.11,284400.0,23.1,23.1681,23.0659,23.0829,284400.0
2014-12-16 09:30:00,27.01,27.23,26.97,27.16,679200.0,22.9978,23.1851,22.9637,23.1255,679200.0
2014-12-16 10:00:00,27.15,27.21,27.04,27.21,816400.0,23.117,23.1681,23.0233,23.1681,816400.0
2014-12-16 10:30:00,27.2,27.28,27.06,27.25,246000.0,23.1596,23.2277,23.0404,23.2021,246000.0
2014-12-16 11:00:00,27.25,27.45,27.21,27.42,242000.0,23.2021,23.3724,23.1681,23.3469,242000.0
2014-12-16 11:30:00,27.44,27.47,27.34,27.36,320800.0,23.3639,23.3895,23.2788,23.2958,320800.0
2014-12-16 12:00:00,27.36,27.39,27.31,27.32,159600.0,23.2958,23.3213,23.2532,23.2617,159600.0
2014-12-16 12:30:00,27.32,27.38,27.26,27.29,248400.0,23.2617,23.3128,23.2107,23.2362,248400.0
2014-12-16 13:00:00,27.3,27.32,27.16,27.17,1540800.0,23.2447,23.2617,23.1255,23.134,1540800.0
2014-12-16 13:30:00,27.17,27.32,27.14,27.24,693200.0,23.134,23.2617,23.1085,23.1936,693200.0
2014-12-16 14:00:00,27.25,27.31,27.22,27.26,666800.0,23.2021,23.2532,23.1766,23.2107,666800.0
2014-12-16 14:30:00,27.26,27.3,27.18,27.22,501200.0,23.2107,23.2447,23.1425,23.1766,501200.0
2014-12-16 15:00:00,27.21,27.27,27.16,27.2,140800.0,23.1681,23.2192,23.1255,23.1596,140800.0
2014-12-16 15:30:00,27.18,27.25,27.03,27.04,670800.0,23.1425,23.2021,23.0148,23.0233,670800.0
2014-12-17 09:30:00,27.09,27.28,27.06,27.23,320400.0,23.0659,23.2277,23.0404,23.1851,320400.0
2014-12-17 10:00:00,27.23,27.23,27.08,27.08,116800.0,23.1851,23.1851,23.0574,23.0574,116800.0
2014-12-17 10:30:00,27.08,27.18,27.05,27.15,154000.0,23.0574,23.1425,23.0318,23.117,154000.0
2014-12-17 11:00:00,27.14,27.25,27.12,27.22,265200.0,23.1085,23.2021,23.0915,23.1766,265200.0
2014-12-17 11:30:00,27.23,27.46,27.22,27.45,270000.0,23.1851,23.3809,23.1766,23.3724,270000.0
2014-12-17 12:00:00,27.46,27.46,27.3,27.32,99200.0,23.3809,23.3809,23.2447,23.2617,99200.0
2014-12-17 12:30:00,27.32,27.37,27.29,27.32,604000.0,23.2617,23.3043,23.2362,23.2617,604000.0
2014-12-17 13:00:00,27.32,27.4,27.31,27.4,214800.0,23.2617,23.3299,23.2532,23.3299,214800.0
2014-12-17 13:30:00,27.41,27.41,27.3,27.35,119200.0,23.3384,23.3384,23.2447,23.2873,119200.0
2014-12-17 14:00:00,27.38,27.62,27.38,27.58,163600.0,23.3128,23.5172,23.3128,23.4831,163600.0
2014-12-17 14:30:00,27.59,27.71,27.52,27.6,897200.0,23.4916,23.5938,23.432,23.5001,897200.0
2014-12-17 15:00:00,27.6,27.75,27.54,27.75,737600.0,23.5001,23.6279,23.4491,23.6279,737600.0
2014-12-17 15:30:00,27.75,27.79,27.7,27.79,1328400.0,23.6279,23.6619,23.5853,23.6619,1328400.0
2014-12-18 09:30:00,28.11,28.15,27.98,28.04,230000.0,23.9344,23.9684,23.8237,23.8748,230000.0
2014-12-18 10:00:00,28.06,28.07,27.97,27.99,694400.0,23.8918,23.9003,23.8152,23.8322,694400.0
2014-12-18 10:30:00,27.99,28.02,27.94,27.97,156000.0,23.8322,23.8578,23.7896,23.8152,156000.0
2014-12-18 11:00:00,27.96,27.99,27.88,27.96,123600.0,23.8067,23.8322,23.7386,23.8067,123600.0
2014-12-18 11:30:00,27.98,28.0,27.93,27.99,100000.0,23.8237,23.8407,23.7811,23.8322,100000.0
2014-12-18 12:00:00,27.98,28.08,27.98,28.05,138400.0,23.8237,23.9088,23.8237,23.8833,138400.0
2014-12-18 12:30:00,28.05,28.11,28.04,28.11,82000.0,23.8833,23.9344,23.8748,23.9344,82000.0
2014-12-18 13:00:00,28.1,28.18,28.08,28.18,163600.0,23.9259,23.994,23.9088,23.994,163600.0
2014-12-18 13:30:00,28.18,28.18,28.14,28.17,242000.0,23.994,23.994,23.9599,23.9855,242000.0
2014-12-18 14:00:00,28.17,28.17,28.1,28.1,207200.0,23.9855,23.9855,23.9259,23.9259,207200.0
2014-12-18 14:30:00,28.1,28.15,28.07,28.15,1209600.0,23.9259,23.9684,23.9003,23.9684,1209600.0
2014-12-18 15:00:00,28.15,28.2,28.11,28.14,562000.0,23.9684,24.011,23.9344,23.9599,562000.0
2014-12-18 15:30:00,28.13,28.18,28.12,28.18,932000.0,23.9514,23.994,23.9429,23.994,932000.0
2014-12-19 09:30:00,28.21,28.23,28.05,28.19,1278800.0,24.0195,24.0366,23.8833,24.0025,1278800.0
2014-12-19 10:00:00,28.18,28.18,28.1,28.12,175200.0,23.994,23.994,23.9259,23.9429,175200.0
2014-12-19 10:30:00,28.11,28.11,28.0,28.07,343200.0,23.9344,23.9344,23.8407,23.9003,343200.0
2014-12-19 11:00:00,28.06,28.09,28.02,28.07,502000.0,23.8918,23.9174,23.8578,23.9003,502000.0
2014-12-19 11:30:00,28.07,28.1,28.04,28.09,201200.0,23.9003,23.9259,23.8748,23.9174,201200.0
2014-12-19 12:00:00,28.09,28.11,28.04,28.06,174400.0,23.9174,23.9344,23.8748,23.8918,174400.0
2014-12-19 12:30:00,28.05,28.14,28.05,28.11,124800.0,23.8833,23.9599,23.8833,23.9344,124800.0
2014-12-19 13:00:00,28.11,28.16,28.1,28.15,142400.0,23.9344,23.977,23.9259,23.9684,142400.0
2014-12-19 13:30:00,28.16,28.18,28.13,28.18,329200.0,23.977,23.994,23.9514,23.994,329200.0
2014-12-19 14:00:00,28.18,28.22,28.17,28.19,367600.0,23.994,24.0281,23.9855,24.0025,367600.0
2014-12-19 14:30:00,28.18,28.27,28.18,28.26,260800.0,23.994,24.0706,23.994,24.0621,260800.0
2014-12-19 15:00:00,28.26,28.27,28.21,28.27,358000.0,24.0621,24.0706,24.0195,24.0706,358000.0
2014-12-19 15:30:00,28.27,28.3,28.18,28.18,603200.0,24.0706,24.0962,23.994,23.994,603200.0
2014-12-22 09:30:00,28.24,28.3,28.18,28.27,244000.0,24.0451,24.0962,23.994,24.0706,244000.0
2014-12-22 10:00:00,28.25,28.33,28.25,28.32,154400.0,24.0536,24.1217,24.0536,24.1132,154400.0
2014-12-22 10:30:00,28.33,28.33,28.25,28.27,246800.0,24.1217,24.1217,24.0536,24.0706,246800.0
2014-12-22 11:00:00,28.27,28.27,28.21,28.25,126000.0,24.0706,24.0706,24.0195,24.0536,126000.0
2014-12-22 11:30:00,28.26,28.28,28.22,28.23,154400.0,24.0621,24.0791,24.0281,24.0366,154400.0
2014-12-22 12:00:00,28.23,28.25,28.22,28.23,291200.0,24.0366,24.0536,24.0281,24.0366,291200.0
2014-12-22 12:30:00,28.24,28.3,28.22,28.3,368400.0,24.0451,24.0962,24.0281,24.0962,368400.0
2014-12-22 13:00:00,28.3,28.32,28.27,28.32,226000.0,24.0962,24.1132,24.0706,24.1132,226000.0
2014-12-22 13:30:00,28.31,28.33,28.3,28.32,227600.0,24.1047,24.1217,24.0962,24.1132,227600.0
2014-12-22 14:00:00,28.32,28.36,28.31,28.34,338000.0,24.1132,24.1473,24.1047,24.1302,338000.0
2014-12-22 14:30:00,28.34,28.37,28.32,28.36,398000.0,24.1302,24.1558,24.1132,24.1473,398000.0
2014-12-22 15:00:00,28.37,28.41,28.36,28.41,423600.0,24.1558,24.1898,24.1473,24.1898,423600.0
2014-12-22 15:30:00,28.41,28.43,28.37,28.41,447200.0,24.1898,24.2069,24.1558,24.1898,447200.0
2014-12-23 09:30:00,28.59,28.63,28.52,28.61,532800.0,24.3431,24.3771,24.2835,24.3601,532800.0
2014-12-23 10:00:00,28.6,28.67,28.59,28.63,420800.0,24.3516,24.4112,24.3431,24.3771,420800.0
2014-12-23 10:30:00,28.62,28.63,28.52,28.58,505200.0,24.3686,24.3771,24.2835,24.3346,505200.0
2014-12-23 11:00:00,28.58,28.64,28.56,28.63,710000.0,24.3346,24.3857,24.3175,24.3771,710000.0
2014-12-23 11:30:00,28.63,28.64,28.6,28.61,1464000.0,24.3771,24.3857,24.3516,24.3601,1464000.0
2014-12-23 12:00:00,28.61,28.64,28.6,28.63,611200.0,24.3601,24.3857,24.3516,24.3771,611200.0
2014-12-23 12:30:00,28.64,28.64,28.61,28.63,105600.0,24.3857,24.3857,24.3601,24.3771,105600.0
2014-12-23 13:00:00,28.63,28.64,28.6,28.61,194000.0,24.3771,24.3857,24.3516,24.3601,194000.0
2014-12-23 13:30:00,28.61,28.62,28.59,28.59,405600.0,24.3601,24.3686,24.3431,24.3431,405600.0
2014-12-23 14:00:00,28.6,28.6,28.55,28.56,258800.0,24.3516,24.3516,24.309,24.3175,258800.0
2014-12-23 14:30:00,28.56,28.57,28.53,28.54,284000.0,24.3175,24.3261,24.292,24.3005,284000.0
2014-12-23 15:00:00,28.54,28.56,28.49,28.5,318400.0,24.3005,24.3175,24.2579,24.2665,318400.0
2014-12-23 15:30:00,28.5,28.57,28.48,28.55,819200.0,24.2665,24.3261,24.2494,24.309,819200.0
2014-12-24 09:30:00,28.55,28.55,28.39,28.47,218800.0,24.4066,24.4066,24.2698,24.3382,218800.0
2014-12-24 10:00:00,28.49,28.53,28.47,28.53,194000.0,24.3553,24.3895,24.3382,24.3895,194000.0
2014-12-24 10:30:00,28.53,28.56,28.52,28.52,116000.0,24.3895,24.4151,24.3809,24.3809,116000.0
2014-12-24 11:00:00,28.53,28.55,28.5,28.55,388000.0,24.3895,24.4066,24.3638,24.4066,388000.0
2014-12-24 11:30:00,28.55,28.56,28.52,28.55,447600.0,24.4066,24.4151,24.3809,24.4066,447600.0
2014-12-24 12:00:00,28.55,28.57,28.54,28.55,68400.0,24.4066,24.4236,24.398,24.4066,68400.0
2014-12-24 12:30:00,28.55,28.56,28.49,28.5,174800.0,24.4066,24.4151,24.3553,24.3638,174800.0
2014-12-26 09:30:00,28.6,28.67,28.54,28.66,705200.0,24.4493,24.5091,24.398,24.5006,705200.0
2014-12-26 10:00:00,28.66,28.69,28.66,28.67,269200.0,24.5006,24.5262,24.5006,24.5091,269200.0
2014-12-26 10:30:00,28.67,28.69,28.65,28.69,178400.0,24.5091,24.5262,24.492,24.5262,178400.0
2014-12-26 11:00:00,28.69,28.71,28.68,28.7,348400.0,24.5262,24.5433,24.5177,24.5348,348400.0
2014-12-26 11:30:00,28.7,28.71,28.68,28.7,110400.0,24.5348,24.5433,24.5177,24.5348,110400.0
2014-12-26 12:00:00,28.7,28.71,28.67,28.7,130800.0,24.5348,24.5433,24.5091,24.5348,130800.0
2014-12-26 12:30:00,28.69,28.69,28.67,28.68,79200.0,24.5262,24.5262,24.5091,24.5177,79200.0
2014-12-26 13:00:00,28.68,28.71,28.66,28.69,87200.0,24.5177,24.5433,24.5006,24.5262,87200.0
2014-12-26 13:30:00,28.69,28.74,28.68,28.73,98800.0,24.5262,24.569,24.5177,24.5604,98800.0
2014-12-26 14:00:00,28.73,28.75,28.73,28.75,143200.0,24.5604,24.5775,24.5604,24.5775,143200.0
2014-12-26 14:30:00,28.75,28.75,28.74,28.74,112800.0,24.5775,24.5775,24.569,24.569,112800.0
2014-12-26 15:00:00,28.75,28.75,28.74,28.74,116800.0,24.5775,24.5775,24.569,24.569,116800.0
2014-12-26 15:30:00,28.74,28.74,28.65,28.68,297200.0,24.569,24.569,24.492,24.5177,297200.0
2014-12-29 09:30:00,28.68,28.89,28.68,28.85,246400.0,24.5177,24.6972,24.5177,24.663,246400.0
2014-12-29 10:00:00,28.86,28.89,28.8,28.81,235200.0,24.6716,24.6972,24.6203,24.6288,235200.0
2014-12-29 10:30:00,28.81,28.84,28.78,28.84,249600.0,24.6288,24.6545,24.6032,24.6545,249600.0
2014-12-29 11:00:00,28.84,28.85,28.8,28.81,132400.0,24.6545,24.663,24.6203,24.6288,132400.0
2014-12-29 11:30:00,28.81,28.83,28.8,28.81,148800.0,24.6288,24.6459,24.6203,24.6288,148800.0
2014-12-29 12:00:00,28.82,28.83,28.8,28.8,160800.0,24.6374,24.6459,24.6203,24.6203,160800.0
2014-12-29 12:30:00,28.8,28.84,28.8,28.82,173600.0,24.6203,24.6545,24.6203,24.6374,173600.0
2014-12-29 13:00:00,28.82,28.83,28.81,28.81,91200.0,24.6374,24.6459,24.6288,24.6288,91200.0
2014-12-29 13:30:00,28.81,28.82,28.77,28.78,88000.0,24.6288,24.6374,24.5946,24.6032,88000.0
2014-12-29 14:00:00,28.78,28.79,28.75,28.78,109200.0,24.6032,24.6117,24.5775,24.6032,109200.0
2014-12-29 14:30:00,28.79,28.8,28.78,28.79,138400.0,24.6117,24.6203,24.6032,24.6117,138400.0
2014-12-29 15:00:00,28.8,28.81,28.77,28.78,202000.0,24.6203,24.6288,24.5946,24.6032,202000.0
2014-12-29 15:30:00,28.78,28.84,28.77,28.82,271200.0,24.6032,24.6545,24.5946,24.6374,271200.0
2014-12-30 09:30:00,28.76,28.86,28.75,28.8,186400.0,24.5861,24.6716,24.5775,24.6203,186400.0
2014-12-30 10:00:00,28.8,28.83,28.72,28.81,120000.0,24.6203,24.6459,24.5519,24.6288,120000.0
2014-12-30 10:30:00,28.8,28.83,28.77,28.81,279200.0,24.6203,24.6459,24.5946,24.6288,279200.0
2014-12-30 11:00:00,28.81,28.81,28.75,28.78,914400.0,24.6288,24.6288,24.5775,24.6032,914400.0
2014-12-30 11:30:00,28.78,28.82,28.77,28.8,158000.0,24.6032,24.6374,24.5946,24.6203,158000.0
2014-12-30 12:00:00,28.8,28.82,28.79,28.8,87200.0,24.6203,24.6374,24.6117,24.6203,87200.0
2014-12-30 12:30:00,28.8,28.8,28.75,28.78,106000.0,24.6203,24.6203,24.5775,24.6032,106000.0
2014-12-30 13:00:00,28.78,28.8,28.76,28.76,87600.0,24.6032,24.6203,24.5861,24.5861,87600.0
2014-12-30 13:30:00,28.76,28.76,28.7,28.71,454800.0,24.5861,24.5861,24.5348,24.5433,454800.0
2014-12-30 14:00:00,28.71,28.73,28.7,28.73,159600.0,24.5433,24.5604,24.5348,24.5604,159600.0
2014-12-30 14:30:00,28.73,28.78,28.72,28.74,453600.0,24.5604,24.6032,24.5519,24.569,453600.0
2014-12-30 15:00:00,28.75,28.75,28.71,28.74,1233600.0,24.5775,24.5775,24.5433,24.569,1233600.0
2014-12-30 15:30:00,28.74,28.77,28.7,28.7,348400.0,24.569,24.5946,24.5348,24.5348,348400.0
2014-12-31 09:30:00,28.78,28.81,28.74,28.78,320000.0,24.6032,24.6288,24.569,24.6032,320000.0
2014-12-31 10:00:00,28.79,28.84,28.78,28.82,324000.0,24.6117,24.6545,24.6032,24.6374,324000.0
2014-12-31 10:30:00,28.82,28.93,28.82,28.91,273600.0,24.6374,24.7314,24.6374,24.7143,273600.0
2014-12-31 11:00:00,28.91,28.92,28.85,28.86,628400.0,24.7143,24.7229,24.663,24.6716,628400.0
2014-12-31 11:30:00,28.86,28.91,28.85,28.9,106000.0,24.6716,24.7143,24.663,24.7058,106000.0
2014-12-31 12:00:00,28.9,28.9,28.75,28.78,511600.0,24.7058,24.7058,24.5775,24.6032,511600.0
2014-12-31 12:30:00,28.78,28.82,28.76,28.79,491600.0,24.6032,24.6374,24.5861,24.6117,491600.0
2014-12-31 13:00:00,28.79,28.8,28.75,28.78,809200.0,24.6117,24.6203,24.5775,24.6032,809200.0
2014-12-31 13:30:00,28.78,28.79,28.74,28.75,315200.0,24.6032,24.6117,24.569,24.5775,315200.0
2014-12-31 14:00:00,28.75,28.75,28.68,28.72,749600.0,24.5775,24.5775,24.5177,24.5519,749600.0
2014-12-31 14:30:00,28.72,28.73,28.64,28.67,222800.0,24.5519,24.5604,24.4835,24.5091,222800.0
2014-12-31 15:00:00,28.67,28.7,28.64,28.65,228000.0,24.5091,24.5348,24.4835,24.492,228000.0
2014-12-31 15:30:00,28.65,28.67,28.5,28.5,900400.0,24.492,24.5091,24.3638,24.3638,900400.0
2015-01-02 09:30:00,28.63,28.72,28.54,28.58,263600.0,24.4749,24.5519,24.398,24.4322,263600.0
2015-01-02 10:00:00,28.58,28.61,28.45,28.45,569200.0,24.4322,24.4578,24.3211,24.3211,569200.0
2015-01-02 10:30:00,28.44,28.44,28.07,28.23,377200.0,24.3125,24.3125,23.9962,24.133,377200.0
2015-01-02 11:00:00,28.23,28.24,28.05,28.11,904000.0,24.133,24.1415,23.9791,24.0304,904000.0
2015-01-02 11:30:00,28.12,28.13,28.03,28.1,688400.0,24.039,24.0475,23.962,24.0219,688400.0
2015-01-02 12:00:00,28.1,28.19,28.08,28.11,388400.0,24.0219,24.0988,24.0048,24.0304,388400.0
2015-01-02 12:30:00,28.11,28.14,28.08,28.09,244400.0,24.0304,24.0561,24.0048,24.0133,244400.0
2015-01-02 13:00:00,28.09,28.15,28.06,28.09,421200.0,24.0133,24.0646,23.9877,24.0133,421200.0
2015-01-02 13:30:00,28.1,28.16,28.04,28.12,1095200.0,24.0219,24.0732,23.9706,24.039,1095200.0
2015-01-02 14:00:00,28.12,28.2,28.11,28.16,539600.0,24.039,24.1073,24.0304,24.0732,539600.0
2015-01-02 14:30:00,28.16,28.34,28.16,28.3,370400.0,24.0732,24.227,24.0732,24.1928,370400.0
2015-01-02 15:00:00,28.3,28.32,28.23,28.3,304400.0,24.1928,24.2099,24.133,24.1928,304400.0
2015-01-02 15:30:00,28.3,28.35,28.27,28.31,1161200.0,24.1928,24.2356,24.1672,24.2014,1161200.0
2015-01-05 09:30:00,28.11,28.22,28.0,28.07,300000.0,24.0304,24.1244,23.9364,23.9962,300000.0
2015-01-05 10:00:00,28.05,28.17,28.03,28.13,1163600.0,23.9791,24.0817,23.962,24.0475,1163600.0
2015-01-05 10:30:00,28.11,28.19,28.05,28.15,579600.0,24.0304,24.0988,23.9791,24.0646,579600.0
2015-01-05 11:00:00,28.14,28.15,28.0,28.05,274000.0,24.0561,24.0646,23.9364,23.9791,274000.0
2015-01-05 11:30:00,28.04,28.16,28.02,28.09,133200.0,23.9706,24.0732,23.9535,24.0133,133200.0
2015-01-05 12:00:00,28.1,28.12,28.03,28.04,96000.0,24.0219,24.039,23.962,23.9706,96000.0
2015-01-05 12:30:00,28.02,28.05,27.95,27.96,378000.0,23.9535,23.9791,23.8936,23.9022,378000.0
2015-01-05 13:00:00,27.97,27.99,27.86,27.89,303600.0,23.9107,23.9278,23.8167,23.8423,303600.0
2015-01-05 13:30:00,27.89,27.96,27.88,27.92,453200.0,23.8423,23.9022,23.8338,23.868,453200.0
2015-01-05 14:00:00,27.92,27.92,27.76,27.8,276800.0,23.868,23.868,23.7312,23.7654,276800.0
2015-01-05 14:30:00,27.79,27.86,27.75,27.83,569600.0,23.7568,23.8167,23.7227,23.791,569600.0
2015-01-05 15:00:00,27.83,27.89,27.82,27.86,974800.0,23.791,23.8423,23.7825,23.8167,974800.0
2015-01-05 15:30:00,27.86,27.93,27.83,27.87,648000.0,23.8167,23.8765,23.791,23.8252,648000.0
2015-01-06 09:30:00,27.94,27.95,27.75,27.76,1782400.0,23.8851,23.8936,23.7227,23.7312,1782400.0
2015-01-06 10:00:00,27.76,27.82,27.71,27.78,2540800.0,23.7312,23.7825,23.6885,23.7483,2540800.0
2015-01-06 10:30:00,27.78,27.79,27.66,27.66,918800.0,23.7483,23.7568,23.6457,23.6457,918800.0
2015-01-06 11:00:00,27.66,27.69,27.53,27.55,1215600.0,23.6457,23.6714,23.5346,23.5517,1215600.0
2015-01-06 11:30:00,27.54,27.56,27.35,27.35,394000.0,23.5431,23.5602,23.3807,23.3807,394000.0
2015-01-06 12:00:00,27.35,27.35,27.21,27.29,310000.0,23.3807,23.3807,23.261,23.3294,310000.0
2015-01-06 12:30:00,27.29,27.46,27.27,27.44,130000.0,23.3294,23.4747,23.3123,23.4576,130000.0
2015-01-06 13:00:00,27.45,27.45,27.28,27.34,193600.0,23.4662,23.4662,23.3209,23.3722,193600.0
2015-01-06 13:30:00,27.34,27.38,27.26,27.38,154000.0,23.3722,23.4064,23.3038,23.4064,154000.0
2015-01-06 14:00:00,27.36,27.43,27.29,27.4,578800.0,23.3893,23.4491,23.3294,23.4234,578800.0
2015-01-06 14:30:00,27.4,27.57,27.4,27.49,561600.0,23.4234,23.5688,23.4234,23.5004,561600.0
2015-01-06 15:00:00,27.48,27.56,27.43,27.55,226800.0,23.4918,23.5602,23.4491,23.5517,226800.0
2015-01-06 15:30:00,27.55,27.55,27.37,27.4,706000.0,23.5517,23.5517,23.3978,23.4234,706000.0
2015-01-07 09:30:00,27.65,27.65,27.52,27.57,351200.0,23.6372,23.6372,23.526,23.5688,351200.0
2015-01-07 10:00:00,27.6,27.61,27.5,27.52,197200.0,23.5944,23.603,23.5089,23.526,197200.0
2015-01-07 10:30:00,27.52,27.6,27.46,27.53,426000.0,23.526,23.5944,23.4747,23.5346,426000.0
2015-01-07 11:00:00,27.55,27.56,27.43,27.47,800800.0,23.5517,23.5602,23.4491,23.4833,800800.0
2015-01-07 11:30:00,27.47,27.6,27.47,27.58,1444400.0,23.4833,23.5944,23.4833,23.5773,1444400.0
2015-01-07 12:00:00,27.57,27.61,27.55,27.58,219600.0,23.5688,23.603,23.5517,23.5773,219600.0
2015-01-07 12:30:00,27.6,27.6,27.54,27.56,150000.0,23.5944,23.5944,23.5431,23.5602,150000.0
2015-01-07 13:00:00,27.57,27.6,27.52,27.53,86800.0,23.5688,23.5944,23.526,23.5346,86800.0
2015-01-07 13:30:00,27.55,27.6,27.53,27.56,1530000.0,23.5517,23.5944,23.5346,23.5602,1530000.0
2015-01-07 14:00:00,27.56,27.6,27.53,27.56,306400.0,23.5602,23.5944,23.5346,23.5602,306400.0
2015-01-07 14:30:00,27.57,27.66,27.56,27.58,236000.0,23.5688,23.6457,23.5602,23.5773,236000.0
2015-01-07 15:00:00,27.59,27.61,27.56,27.61,193600.0,23.5859,23.603,23.5602,23.603,193600.0
2015-01-07 15:30:00,27.6,27.69,27.58,27.69,232800.0,23.5944,23.6714,23.5773,23.6714,232800.0
2015-01-08 09:30:00,27.87,28.03,27.87,28.03,215200.0,23.8252,23.962,23.8252,23.962,215200.0
2015-01-08 10:00:00,28.03,28.11,28.03,28.07,347600.0,23.962,24.0304,23.962,23.9962,347600.0
2015-01-08 10:30:00,28.07,28.18,28.05,28.18,242400.0,23.9962,24.0902,23.9791,24.0902,242400.0
2015-01-08 11:00:00,28.18,28.21,28.11,28.12,211600.0,24.0902,24.1159,24.0304,24.039,211600.0
2015-01-08 11:30:00,28.12,28.18,28.1,28.16,402800.0,24.039,24.0902,24.0219,24.0732,402800.0
2015-01-08 12:00:00,28.16,28.16,28.09,28.12,198000.0,24.0732,24.0732,24.0133,24.039,198000.0
2015-01-08 12:30:00,28.13,28.13,28.1,28.13,114800.0,24.0475,24.0475,24.0219,24.0475,114800.0
2015-01-08 13:00:00,28.11,28.14,28.1,28.13,246000.0,24.0304,24.0561,24.0219,24.0475,246000.0
2015-01-08 13:30:00,28.13,28.15,28.1,28.11,422800.0,24.0475,24.0646,24.0219,24.0304,422800.0
2015-01-08 14:00:00,28.11,28.18,28.1,28.17,430400.0,24.0304,24.0902,24.0219,24.0817,430400.0
2015-01-08 14:30:00,28.17,28.18,28.14,28.14,494400.0,24.0817,24.0902,24.0561,24.0561,494400.0
2015-01-08 15:00:00,28.14,28.18,28.11,28.17,580800.0,24.0561,24.0902,24.0304,24.0817,580800.0
2015-01-08 15:30:00,28.17,28.18,28.12,28.18,733200.0,24.0817,24.0902,24.039,24.0902,733200.0
2015-01-09 09:30:00,28.18,28.2,28.03,28.06,217200.0,24.0902,24.1073,23.962,23.9877,217200.0
2015-01-09 10:00:00,28.05,28.13,28.02,28.03,549200.0,23.9791,24.0475,23.9535,23.962,549200.0
2015-01-09 10:30:00,28.02,28.03,27.96,28.01,179600.0,23.9535,23.962,23.9022,23.9449,179600.0
2015-01-09 11:00:00,28.0,28.01,27.85,27.93,383200.0,23.9364,23.9449,23.8081,23.8765,383200.0
2015-01-09 11:30:00,27.92,27.98,27.89,27.97,137600.0,23.868,23.9193,23.8423,23.9107,137600.0
2015-01-09 12:00:00,27.97,28.03,27.96,28.0,162400.0,23.9107,23.962,23.9022,23.9364,162400.0
2015-01-09 12:30:00,28.0,28.03,27.93,27.94,132400.0,23.9364,23.962,23.8765,23.8851,132400.0
2015-01-09 13:00:00,27.93,28.01,27.92,27.96,192400.0,23.8765,23.9449,23.868,23.9022,192400.0
2015-01-09 13:30:00,27.97,28.0,27.93,27.97,157600.0,23.9107,23.9364,23.8765,23.9107,157600.0
2015-01-09 14:00:00,27.97,27.99,27.94,27.97,128400.0,23.9107,23.9278,23.8851,23.9107,128400.0
2015-01-09 14:30:00,27.97,28.0,27.95,27.99,150800.0,23.9107,23.9364,23.8936,23.9278,150800.0
2015-01-09 15:00:00,27.99,28.04,27.98,27.99,234400.0,23.9278,23.9706,23.9193,23.9278,234400.0
2015-01-09 15:30:00,27.99,28.0,27.9,27.9,333200.0,23.9278,23.9364,23.8509,23.8509,333200.0
2015-01-12 09:30:00,27.9,27.96,27.63,27.66,309200.0,23.8509,23.9022,23.6201,23.6457,309200.0
2015-01-12 10:00:00,27.65,27.71,27.56,27.68,481600.0,23.6372,23.6885,23.5602,23.6628,481600.0
2015-01-12 10:30:00,27.68,27.84,27.65,27.84,135600.0,23.6628,23.7996,23.6372,23.7996,135600.0
2015-01-12 11:00:00,27.85,27.86,27.8,27.81,138000.0,23.8081,23.8167,23.7654,23.7739,138000.0
2015-01-12 11:30:00,27.83,27.86,27.79,27.81,1616800.0,23.791,23.8167,23.7568,23.7739,1616800.0
2015-01-12 12:00:00,27.82,27.85,27.77,27.8,125600.0,23.7825,23.8081,23.7398,23.7654,125600.0
2015-01-12 12:30:00,27.8,27.83,27.77,27.78,92400.0,23.7654,23.791,23.7398,23.7483,92400.0
2015-01-12 13:00:00,27.78,27.8,27.74,27.75,175600.0,23.7483,23.7654,23.7141,23.7227,175600.0
2015-01-12 13:30:00,27.75,27.8,27.75,27.79,563200.0,23.7227,23.7654,23.7227,23.7568,563200.0
2015-01-12 14:00:00,27.79,27.82,27.78,27.78,224000.0,23.7568,23.7825,23.7483,23.7483,224000.0
2015-01-12 14:30:00,27.79,27.81,27.76,27.81,189600.0,23.7568,23.7739,23.7312,23.7739,189600.0
2015-01-12 15:00:00,27.81,27.84,27.78,27.8,447200.0,23.7739,23.7996,23.7483,23.7654,447200.0
2015-01-12 15:30:00,27.81,27.83,27.69,27.81,425200.0,23.7739,23.791,23.6714,23.7739,425200.0
2015-01-13 09:30:00,28.03,28.33,28.0,28.32,458400.0,23.962,24.2185,23.9364,24.2099,458400.0
2015-01-13 10:00:00,28.34,28.36,28.29,28.29,816000.0,24.227,24.2441,24.1843,24.1843,816000.0
2015-01-13 10:30:00,28.29,28.35,28.26,28.28,706800.0,24.1843,24.2356,24.1586,24.1757,706800.0
2015-01-13 11:00:00,28.27,28.28,28.15,28.15,352000.0,24.1672,24.1757,24.0646,24.0646,352000.0
2015-01-13 11:30:00,28.16,28.16,28.05,28.08,429600.0,24.0732,24.0732,23.9791,24.0048,429600.0
2015-01-13 12:00:00,28.08,28.09,27.9,27.93,309200.0,24.0048,24.0133,23.8509,23.8765,309200.0
2015-01-13 12:30:00,27.93,28.0,27.92,27.98,568400.0,23.8765,23.9364,23.868,23.9193,568400.0
2015-01-13 13:00:00,28.0,28.02,27.88,27.91,328400.0,23.9364,23.9535,23.8338,23.8594,328400.0
2015-01-13 13:30:00,27.9,27.9,27.66,27.73,698400.0,23.8509,23.8509,23.6457,23.7056,698400.0
2015-01-13 14:00:00,27.73,27.73,27.59,27.71,295600.0,23.7056,23.7056,23.5859,23.6885,295600.0
2015-01-13 14:30:00,27.71,27.77,27.65,27.65,411600.0,23.6885,23.7398,23.6372,23.6372,411600.0
2015-01-13 15:00:00,27.66,27.76,27.63,27.69,376400.0,23.6457,23.7312,23.6201,23.6714,376400.0
2015-01-13 15:30:00,27.7,27.93,27.69,27.92,1137600.0,23.6799,23.8765,23.6714,23.868,1137600.0
2015-01-14 09:30:00,27.72,27.79,27.58,27.77,2839600.0,23.697,23.7568,23.5773,23.7398,2839600.0
2015-01-14 10:00:00,27.77,27.84,27.74,27.77,1746400.0,23.7398,23.7996,23.7141,23.7398,1746400.0
2015-01-14 10:30:00,27.76,27.8,27.72,27.77,443200.0,23.7312,23.7654,23.697,23.7398,443200.0
2015-01-14 11:00:00,27.77,27.77,27.67,27.7,471200.0,23.7398,23.7398,23.6543,23.6799,471200.0
2015-01-14 11:30:00,27.7,27.77,27.68,27.69,378000.0,23.6799,23.7398,23.6628,23.6714,378000.0
2015-01-14 12:00:00,27.69,27.71,27.6,27.65,826400.0,23.6714,23.6885,23.5944,23.6372,826400.0
2015-01-14 12:30:00,27.65,27.68,27.61,27.64,1864800.0,23.6372,23.6628,23.603,23.6286,1864800.0
2015-01-14 13:00:00,27.64,27.66,27.57,27.58,416800.0,23.6286,23.6457,23.5688,23.5773,416800.0
2015-01-14 13:30:00,27.58,27.58,27.49,27.53,460800.0,23.5773,23.5773,23.5004,23.5346,460800.0
2015-01-14 14:00:00,27.52,27.73,27.52,27.73,662000.0,23.526,23.7056,23.526,23.7056,662000.0
2015-01-14 14:30:00,27.72,27.76,27.66,27.68,470800.0,23.697,23.7312,23.6457,23.6628,470800.0
2015-01-14 15:00:00,27.68,27.84,27.68,27.81,659200.0,23.6628,23.7996,23.6628,23.7739,659200.0
2015-01-14 15:30:00,27.82,27.84,27.75,27.79,1070800.0,23.7825,23.7996,23.7227,23.7568,1070800.0
2015-01-15 09:30:00,27.85,27.91,27.52,27.52,276800.0,23.8081,23.8594,23.526,23.526,276800.0
2015-01-15 10:00:00,27.53,27.7,27.45,27.7,461600.0,23.5346,23.6799,23.4662,23.6799,461600.0
2015-01-15 10:30:00,27.71,27.76,27.64,27.65,270000.0,23.6885,23.7312,23.6286,23.6372,270000.0
2015-01-15 11:00:00,27.65,27.68,27.57,27.58,301200.0,23.6372,23.6628,23.5688,23.5773,301200.0
2015-01-15 11:30:00,27.58,27.62,27.53,27.54,383200.0,23.5773,23.6115,23.5346,23.5431,383200.0
2015-01-15 12:00:00,27.54,27.59,27.52,27.54,201200.0,23.5431,23.5859,23.526,23.5431,201200.0
2015-01-15 12:30:00,27.54,27.54,27.28,27.37,373600.0,23.5431,23.5431,23.3209,23.3978,373600.0
2015-01-15 13:00:00,27.37,27.41,27.33,27.33,353200.0,23.3978,23.432,23.3636,23.3636,353200.0
2015-01-15 13:30:00,27.33,27.41,27.3,27.37,318800.0,23.3636,23.432,23.338,23.3978,318800.0
2015-01-15 14:00:00,27.37,27.47,27.35,27.43,372800.0,23.3978,23.4833,23.3807,23.4491,372800.0
2015-01-15 14:30:00,27.43,27.51,27.41,27.47,554800.0,23.4491,23.5175,23.432,23.4833,554800.0
2015-01-15 15:00:00,27.46,27.47,27.35,27.42,440000.0,23.4747,23.4833,23.3807,23.4405,440000.0
2015-01-15 15:30:00,27.41,27.43,27.33,27.36,1060000.0,23.432,23.4491,23.3636,23.3893,1060000.0
2015-01-16 09:30:00,27.25,27.48,27.25,27.43,939200.0,23.2952,23.4918,23.2952,23.4491,939200.0
2015-01-16 10:00:00,27.43,27.53,27.36,27.52,320800.0,23.4491,23.5346,23.3893,23.526,320800.0
2015-01-16 10:30:00,27.53,27.61,27.49,27.59,293200.0,23.5346,23.603,23.5004,23.5859,293200.0
2015-01-16 11:00:00,27.58,27.59,27.51,27.53,238000.0,23.5773,23.5859,23.5175,23.5346,238000.0
2015-01-16 11:30:00,27.52,27.64,27.52,27.63,196400.0,23.526,23.6286,23.526,23.6201,196400.0
2015-01-16 12:00:00,27.62,27.64,27.55,27.57,94400.0,23.6115,23.6286,23.5517,23.5688,94400.0
2015-01-16 12:30:00,27.56,27.64,27.56,27.61,193600.0,23.5602,23.6286,23.5602,23.603,193600.0
2015-01-16 13:00:00,27.61,27.62,27.56,27.58,211200.0,23.603,23.6115,23.5602,23.5773,211200.0
2015-01-16 13:30:00,27.58,27.62,27.57,27.61,216800.0,23.5773,23.6115,23.5688,23.603,216800.0
2015-01-16 14:00:00,27.61,27.62,27.59,27.6,138000.0,23.603,23.6115,23.5859,23.5944,138000.0
2015-01-16 14:30:00,27.6,27.61,27.58,27.61,210400.0,23.5944,23.603,23.5773,23.603,210400.0
2015-01-16 15:00:00,27.61,27.67,27.59,27.66,426400.0,23.603,23.6543,23.5859,23.6457,426400.0
2015-01-16 15:30:00,27.66,27.84,27.65,27.8,496400.0,23.6457,23.7996,23.6372,23.7654,496400.0
2015-01-20 09:30:00,27.8,27.86,27.62,27.64,350800.0,23.7654,23.8167,23.6115,23.6286,350800.0
2015-01-20 10:00:00,27.64,27.67,27.56,27.62,380800.0,23.6286,23.6543,23.5602,23.6115,380800.0
2015-01-20 10:30:00,27.62,27.62,27.48,27.52,248400.0,23.6115,23.6115,23.4918,23.526,248400.0
2015-01-20 11:00:00,27.51,27.56,27.48,27.54,352000.0,23.5175,23.5602,23.4918,23.5431,352000.0
2015-01-20 11:30:00,27.54,27.54,27.42,27.47,191200.0,23.5431,23.5431,23.4405,23.4833,191200.0
2015-01-20 12:00:00,27.47,27.54,27.46,27.53,216400.0,23.4833,23.5431,23.4747,23.5346,216400.0
2015-01-20 12:30:00,27.54,27.58,27.5,27.55,284400.0,23.5431,23.5773,23.5089,23.5517,284400.0
2015-01-20 13:00:00,27.54,27.58,27.5,27.55,228800.0,23.5431,23.5773,23.5089,23.5517,228800.0
2015-01-20 13:30:00,27.55,27.57,27.52,27.53,466800.0,23.5517,23.5688,23.526,23.5346,466800.0
2015-01-20 14:00:00,27.53,27.63,27.53,27.59,213200.0,23.5346,23.6201,23.5346,23.5859,213200.0
2015-01-20 14:30:00,27.6,27.73,27.6,27.71,364400.0,23.5944,23.7056,23.5944,23.6885,364400.0
2015-01-20 15:00:00,27.72,27.72,27.66,27.66,263200.0,23.697,23.697,23.6457,23.6457,263200.0
2015-01-20 15:30:00,27.66,27.68,27.56,27.62,494400.0,23.6457,23.6628,23.5602,23.6115,494400.0
2015-01-21 09:30:00,27.56,27.71,27.45,27.66,234000.0,23.5602,23.6885,23.4662,23.6457,234000.0
2015-01-21 10:00:00,27.67,27.69,27.61,27.64,254800.0,23.6543,23.6714,23.603,23.6286,254800.0
2015-01-21 10:30:00,27.65,27.73,27.61,27.71,170000.0,23.6372,23.7056,23.603,23.6885,170000.0
2015-01-21 11:00:00,27.71,27.74,27.61,27.62,361200.0,23.6885,23.7141,23.603,23.6115,361200.0
2015-01-21 11:30:00,27.63,27.68,27.61,27.66,319200.0,23.6201,23.6628,23.603,23.6457,319200.0
2015-01-21 12:00:00,27.66,27.69,27.64,27.68,184400.0,23.6457,23.6714,23.6286,23.6628,184400.0
2015-01-21 12:30:00,27.7,27.7,27.62,27.65,438800.0,23.6799,23.6799,23.6115,23.6372,438800.0
2015-01-21 13:00:00,27.63,27.65,27.53,27.53,271600.0,23.6201,23.6372,23.5346,23.5346,271600.0
2015-01-21 13:30:00,27.53,27.54,27.45,27.47,307200.0,23.5346,23.5431,23.4662,23.4833,307200.0
2015-01-21 14:00:00,27.46,27.51,27.43,27.47,341600.0,23.4747,23.5175,23.4491,23.4833,341600.0
2015-01-21 14:30:00,27.47,27.56,27.45,27.55,224800.0,23.4833,23.5602,23.4662,23.5517,224800.0
2015-01-21 15:00:00,27.56,27.56,27.46,27.54,474800.0,23.5602,23.5602,23.4747,23.5431,474800.0
2015-01-21 15:30:00,27.54,27.57,27.53,27.57,854400.0,23.5431,23.5688,23.5346,23.5688,854400.0
2015-01-22 09:30:00,27.74,27.75,27.44,27.6,185200.0,23.7141,23.7227,23.4576,23.5944,185200.0
2015-01-22 10:00:00,27.6,27.82,27.59,27.78,231600.0,23.5944,23.7825,23.5859,23.7483,231600.0
2015-01-22 10:30:00,27.79,27.9,27.78,27.9,156800.0,23.7568,23.8509,23.7483,23.8509,156800.0
2015-01-22 11:00:00,27.9,27.92,27.82,27.88,610000.0,23.8509,23.868,23.7825,23.8338,610000.0
2015-01-22 11:30:00,27.89,27.9,27.83,27.86,340800.0,23.8423,23.8509,23.791,23.8167,340800.0
2015-01-22 12:00:00,27.87,27.93,27.85,27.92,151200.0,23.8252,23.8765,23.8081,23.868,151200.0
2015-01-22 12:30:00,27.92,27.93,27.87,27.88,109600.0,23.868,23.8765,23.8252,23.8338,109600.0
2015-01-22 13:00:00,27.9,27.92,27.86,27.88,705200.0,23.8509,23.868,23.8167,23.8338,705200.0
2015-01-22 13:30:00,27.87,27.93,27.87,27.92,282400.0,23.8252,23.8765,23.8252,23.868,282400.0
2015-01-22 14:00:00,27.93,28.04,27.92,28.03,247200.0,23.8765,23.9706,23.868,23.962,247200.0
2015-01-22 14:30:00,28.04,28.12,28.04,28.11,289200.0,23.9706,24.039,23.9706,24.0304,289200.0
2015-01-22 15:00:00,28.12,28.15,28.1,28.15,252400.0,24.039,24.0646,24.0219,24.0646,252400.0
2015-01-22 15:30:00,28.14,28.15,28.09,28.14,267600.0,24.0561,24.0646,24.0133,24.0561,267600.0
2015-01-23 09:30:00,28.13,28.15,28.03,28.09,326000.0,24.0475,24.0646,23.962,24.0133,326000.0
2015-01-23 10:00:00,28.11,28.16,28.02,28.07,875600.0,24.0304,24.0732,23.9535,23.9962,875600.0
2015-01-23 10:30:00,28.08,28.11,27.96,28.08,801600.0,24.0048,24.0304,23.9022,24.0048,801600.0
2015-01-23 11:00:00,28.09,28.21,28.05,28.2,309200.0,24.0133,24.1159,23.9791,24.1073,309200.0
2015-01-23 11:30:00,28.19,28.19,28.1,28.1,171600.0,24.0988,24.0988,24.0219,24.0219,171600.0
2015-01-23 12:00:00,28.1,28.17,28.08,28.11,245200.0,24.0219,24.0817,24.0048,24.0304,245200.0
2015-01-23 12:30:00,28.11,28.16,28.11,28.13,179200.0,24.0304,24.0732,24.0304,24.0475,179200.0
2015-01-23 13:00:00,28.13,28.36,28.08,28.09,346000.0,24.0475,24.2441,24.0048,24.0133,346000.0
2015-01-23 13:30:00,28.09,28.12,28.08,28.11,224800.0,24.0133,24.039,24.0048,24.0304,224800.0
2015-01-23 14:00:00,28.1,28.12,28.07,28.1,166800.0,24.0219,24.039,23.9962,24.0219,166800.0
2015-01-23 14:30:00,28.09,28.1,28.05,28.08,242400.0,24.0133,24.0219,23.9791,24.0048,242400.0
2015-01-23 15:00:00,28.08,28.11,28.05,28.11,500800.0,24.0048,24.0304,23.9791,24.0304,500800.0
2015-01-23 15:30:00,28.11,28.12,28.05,28.07,481200.0,24.0304,24.039,23.9791,23.9962,481200.0
2015-01-26 09:30:00,28.02,28.05,27.81,27.95,367200.0,23.9535,23.9791,23.7739,23.8936,367200.0
2015-01-26 10:00:00,27.98,28.08,27.96,28.07,118000.0,23.9193,24.0048,23.9022,23.9962,118000.0
2015-01-26 10:30:00,28.07,28.19,28.05,28.17,139600.0,23.9962,24.0988,23.9791,24.0817,139600.0
2015-01-26 11:00:00,28.18,28.18,28.14,28.15,200800.0,24.0902,24.0902,24.0561,24.0646,200800.0
2015-01-26 11:30:00,28.16,28.2,28.14,28.2,156800.0,24.0732,24.1073,24.0561,24.1073,156800.0
2015-01-26 12:00:00,28.2,28.28,28.18,28.24,178400.0,24.1073,24.1757,24.0902,24.1415,178400.0
2015-01-26 12:30:00,28.25,28.25,28.2,28.24,180800.0,24.1501,24.1501,24.1073,24.1415,180800.0
2015-01-26 13:00:00,28.24,28.25,28.22,28.22,147200.0,24.1415,24.1501,24.1244,24.1244,147200.0
2015-01-26 13:30:00,28.22,28.27,28.22,28.25,141600.0,24.1244,24.1672,24.1244,24.1501,141600.0
2015-01-26 14:00:00,28.25,28.26,28.23,28.24,186400.0,24.1501,24.1586,24.133,24.1415,186400.0
2015-01-26 14:30:00,28.25,28.28,28.24,28.26,250800.0,24.1501,24.1757,24.1415,24.1586,250800.0
2015-01-26 15:00:00,28.26,28.3,28.25,28.28,290000.0,24.1586,24.1928,24.1501,24.1757,290000.0
2015-01-26 15:30:00,28.28,28.32,28.26,28.32,545200.0,24.1757,24.2099,24.1586,24.2099,545200.0
2015-01-27 09:30:00,28.01,28.11,27.96,28.05,137200.0,23.9449,24.0304,23.9022,23.9791,137200.0
2015-01-27 10:00:00,28.05,28.13,28.05,28.08,198400.0,23.9791,24.0475,23.9791,24.0048,198400.0
2015-01-27 10:30:00,28.07,28.07,27.94,28.04,253600.0,23.9962,23.9962,23.8851,23.9706,253600.0
2015-01-27 11:00:00,28.05,28.12,28.01,28.12,129200.0,23.9791,24.039,23.9449,24.039,129200.0
2015-01-27 11:30:00,28.12,28.17,28.1,28.11,136400.0,24.039,24.0817,24.0219,24.0304,136400.0
2015-01-27 12:00:00,28.11,28.18,28.09,28.18,207600.0,24.0304,24.0902,24.0133,24.0902,207600.0
2015-01-27 12:30:00,28.19,28.21,28.16,28.19,136800.0,24.0988,24.1159,24.0732,24.0988,136800.0
2015-01-27 13:00:00,28.2,28.28,28.18,28.24,197600.0,24.1073,24.1757,24.0902,24.1415,197600.0
2015-01-27 13:30:00,28.25,28.27,28.18,28.2,122400.0,24.1501,24.1672,24.0902,24.1073,122400.0
2015-01-27 14:00:00,28.19,28.28,28.19,28.27,137600.0,24.0988,24.1757,24.0988,24.1672,137600.0
2015-01-27 14:30:00,28.27,28.28,28.21,28.22,260800.0,24.1672,24.1757,24.1159,24.1244,260800.0
2015-01-27 15:00:00,28.21,28.25,28.16,28.17,192400.0,24.1159,24.1501,24.0732,24.0817,192400.0
2015-01-27 15:30:00,28.16,28.19,28.11,28.16,402400.0,24.0732,24.0988,24.0304,24.0732,402400.0
2015-01-28 09:30:00,28.28,28.35,28.13,28.14,207600.0,24.1757,24.2356,24.0475,24.0561,207600.0
2015-01-28 10:00:00,28.14,28.21,28.11,28.17,167600.0,24.0561,24.1159,24.0304,24.0817,167600.0
2015-01-28 10:30:00,28.17,28.19,27.86,27.92,564400.0,24.0817,24.0988,23.8167,23.868,564400.0
2015-01-28 11:00:00,27.91,28.03,27.9,27.99,113600.0,23.8594,23.962,23.8509,23.9278,113600.0
2015-01-28 11:30:00,27.97,28.03,27.94,27.97,141600.0,23.9107,23.962,23.8851,23.9107,141600.0
2015-01-28 12:00:00,27.97,28.14,27.97,28.13,116000.0,23.9107,24.0561,23.9107,24.0475,116000.0
2015-01-28 12:30:00,28.13,28.13,28.06,28.09,252800.0,24.0475,24.0475,23.9877,24.0133,252800.0
2015-01-28 13:00:00,28.07,28.1,28.03,28.07,255600.0,23.9962,24.0219,23.962,23.9962,255600.0
2015-01-28 13:30:00,28.07,28.1,28.03,28.05,139600.0,23.9962,24.0219,23.962,23.9791,139600.0
2015-01-28 14:00:00,28.03,28.14,27.95,27.96,313200.0,23.962,24.0561,23.8936,23.9022,313200.0
2015-01-28 14:30:00,27.96,28.03,27.9,27.99,210400.0,23.9022,23.962,23.8509,23.9278,210400.0
2015-01-28 15:00:00,27.99,28.03,27.82,27.85,285200.0,23.9278,23.962,23.7825,23.8081,285200.0
2015-01-28 15:30:00,27.86,27.87,27.67,27.74,558400.0,23.8167,23.8252,23.6543,23.7141,558400.0
2015-01-29 09:30:00,27.84,27.87,27.63,27.76,190800.0,23.7996,23.8252,23.6201,23.7312,190800.0
2015-01-29 10:00:00,27.75,27.77,27.66,27.73,292000.0,23.7227,23.7398,23.6457,23.7056,292000.0
2015-01-29 10:30:00,27.73,27.75,27.61,27.67,245600.0,23.7056,23.7227,23.603,23.6543,245600.0
2015-01-29 11:00:00,27.67,27.7,27.61,27.67,280000.0,23.6543,23.6799,23.603,23.6543,280000.0
2015-01-29 11:30:00,27.67,27.77,27.67,27.71,210800.0,23.6543,23.7398,23.6543,23.6885,210800.0
2015-01-29 12:00:00,27.7,27.74,27.66,27.68,184000.0,23.6799,23.7141,23.6457,23.6628,184000.0
2015-01-29 12:30:00,27.68,27.68,27.61,27.67,234400.0,23.6628,23.6628,23.603,23.6543,234400.0
2015-01-29 13:00:00,27.67,27.75,27.63,27.75,143600.0,23.6543,23.7227,23.6201,23.7227,143600.0
2015-01-29 13:30:00,27.75,27.98,27.73,27.9,228800.0,23.7227,23.9193,23.7056,23.8509,228800.0
2015-01-29 14:00:00,27.9,27.95,27.88,27.95,191200.0,23.8509,23.8936,23.8338,23.8936,191200.0
2015-01-29 14:30:00,27.95,27.97,27.9,27.93,196400.0,23.8936,23.9107,23.8509,23.8765,196400.0
2015-01-29 15:00:00,27.93,28.07,27.93,28.03,456800.0,23.8765,23.9962,23.8765,23.962,456800.0
2015-01-29 15:30:00,28.03,28.08,28.0,28.08,384800.0,23.962,24.0048,23.9364,24.0048,384800.0
2015-01-30 09:30:00,27.93,28.0,27.82,27.82,179600.0,23.8765,23.9364,23.7825,23.7825,179600.0
2015-01-30 10:00:00,27.82,27.87,27.72,27.75,266000.0,23.7825,23.8252,23.697,23.7227,266000.0
2015-01-30 10:30:00,27.73,27.75,27.63,27.71,197600.0,23.7056,23.7227,23.6201,23.6885,197600.0
2015-01-30 11:00:00,27.71,27.75,27.65,27.71,575200.0,23.6885,23.7227,23.6372,23.6885,575200.0
2015-01-30 11:30:00,27.71,27.77,27.68,27.75,656800.0,23.6885,23.7398,23.6628,23.7227,656800.0
2015-01-30 12:00:00,27.77,27.83,27.75,27.83,557200.0,23.7398,23.791,23.7227,23.791,557200.0
2015-01-30 12:30:00,27.83,27.84,27.72,27.73,195200.0,23.791,23.7996,23.697,23.7056,195200.0
2015-01-30 13:00:00,27.73,27.75,27.62,27.66,225600.0,23.7056,23.7227,23.6115,23.6457,225600.0
2015-01-30 13:30:00,27.64,27.77,27.63,27.76,152800.0,23.6286,23.7398,23.6201,23.7312,152800.0
2015-01-30 14:00:00,27.76,27.86,27.7,27.86,186000.0,23.7312,23.8167,23.6799,23.8167,186000.0
2015-01-30 14:30:00,27.87,27.9,27.66,27.68,400000.0,23.8252,23.8509,23.6457,23.6628,400000.0
2015-01-30 15:00:00,27.69,27.72,27.52,27.62,503600.0,23.6714,23.697,23.526,23.6115,503600.0
2015-01-30 15:30:00,27.62,27.62,27.44,27.5,3227200.0,23.6115,23.6115,23.4576,23.5089,3227200.0
2015-02-02 09:30:00,27.6,27.63,27.39,27.4,304000.0,23.5944,23.6201,23.4149,23.4234,304000.0
2015-02-02 10:00:00,27.39,27.39,27.23,27.34,474800.0,23.4149,23.4149,23.2781,23.3722,474800.0
2015-02-02 10:30:00,27.35,27.44,27.29,27.39,372400.0,23.3807,23.4576,23.3294,23.4149,372400.0
2015-02-02 11:00:00,27.39,27.57,27.36,27.56,351200.0,23.4149,23.5688,23.3893,23.5602,351200.0
2015-02-02 11:30:00,27.58,27.66,27.56,27.59,192800.0,23.5773,23.6457,23.5602,23.5859,192800.0
2015-02-02 12:00:00,27.59,27.6,27.51,27.56,136400.0,23.5859,23.5944,23.5175,23.5602,136400.0
2015-02-02 12:30:00,27.57,27.6,27.5,27.54,176400.0,23.5688,23.5944,23.5089,23.5431,176400.0
2015-02-02 13:00:00,27.53,27.57,27.49,27.54,224800.0,23.5346,23.5688,23.5004,23.5431,224800.0
2015-02-02 13:30:00,27.55,27.56,27.38,27.4,347200.0,23.5517,23.5602,23.4064,23.4234,347200.0
2015-02-02 14:00:00,27.39,27.56,27.39,27.56,185200.0,23.4149,23.5602,23.4149,23.5602,185200.0
2015-02-02 14:30:00,27.55,27.57,27.46,27.52,332800.0,23.5517,23.5688,23.4747,23.526,332800.0
2015-02-02 15:00:00,27.52,27.66,27.51,27.63,219200.0,23.526,23.6457,23.5175,23.6201,219200.0
2015-02-02 15:30:00,27.64,27.83,27.64,27.82,628000.0,23.6286,23.791,23.6286,23.7825,628000.0
2015-02-03 09:30:00,27.96,28.28,27.95,28.27,553200.0,23.9022,24.1757,23.8936,24.1672,553200.0
2015-02-03 10:00:00,28.29,28.3,28.16,28.28,336400.0,24.1843,24.1928,24.0732,24.1757,336400.0
2015-02-03 10:30:00,28.29,28.29,28.09,28.09,153600.0,24.1843,24.1843,24.0133,24.0133,153600.0
2015-02-03 11:00:00,28.08,28.2,28.08,28.15,419200.0,24.0048,24.1073,24.0048,24.0646,419200.0
2015-02-03 11:30:00,28.14,28.22,28.12,28.14,192400.0,24.0561,24.1244,24.039,24.0561,192400.0
2015-02-03 12:00:00,28.13,28.18,28.11,28.13,109200.0,24.0475,24.0902,24.0304,24.0475,109200.0
2015-02-03 12:30:00,28.14,28.2,28.1,28.18,283200.0,24.0561,24.1073,24.0219,24.0902,283200.0
2015-02-03 13:00:00,28.18,28.24,28.16,28.22,127200.0,24.0902,24.1415,24.0732,24.1244,127200.0
2015-02-03 13:30:00,28.23,28.27,28.2,28.27,220800.0,24.133,24.1672,24.1073,24.1672,220800.0
2015-02-03 14:00:00,28.27,28.3,28.16,28.17,140000.0,24.1672,24.1928,24.0732,24.0817,140000.0
2015-02-03 14:30:00,28.18,28.25,28.15,28.25,384400.0,24.0902,24.1501,24.0646,24.1501,384400.0
2015-02-03 15:00:00,28.26,28.28,28.24,28.27,185200.0,24.1586,24.1757,24.1415,24.1672,185200.0
2015-02-03 15:30:00,28.28,28.36,28.24,28.32,278000.0,24.1757,24.2441,24.1415,24.2099,278000.0
2015-02-04 09:30:00,28.22,28.32,28.21,28.32,632800.0,24.1244,24.2099,24.1159,24.2099,632800.0
2015-02-04 10:00:00,28.32,28.37,28.27,28.3,426000.0,24.2099,24.2527,24.1672,24.1928,426000.0
2015-02-04 10:30:00,28.29,28.35,28.23,28.32,685200.0,24.1843,24.2356,24.133,24.2099,685200.0
2015-02-04 11:00:00,28.32,28.41,28.29,28.4,476800.0,24.2099,24.2869,24.1843,24.2783,476800.0
2015-02-04 11:30:00,28.41,28.45,28.38,28.39,180400.0,24.2869,24.3211,24.2612,24.2698,180400.0
2015-02-04 12:00:00,28.39,28.39,28.3,28.3,185600.0,24.2698,24.2698,24.1928,24.1928,185600.0
2015-02-04 12:30:00,28.29,28.32,28.27,28.29,185600.0,24.1843,24.2099,24.1672,24.1843,185600.0
2015-02-04 13:00:00,28.29,28.31,28.27,28.31,90800.0,24.1843,24.2014,24.1672,24.2014,90800.0
2015-02-04 13:30:00,28.33,28.33,28.25,28.26,192000.0,24.2185,24.2185,24.1501,24.1586,192000.0
2015-02-04 14:00:00,28.27,28.3,28.23,28.27,242800.0,24.1672,24.1928,24.133,24.1672,242800.0
2015-02-04 14:30:00,28.28,28.34,28.25,28.32,291200.0,24.1757,24.227,24.1501,24.2099,291200.0
2015-02-04 15:00:00,28.32,28.38,28.29,28.38,316400.0,24.2099,24.2612,24.1843,24.2612,316400.0
2015-02-04 15:30:00,28.39,28.41,28.19,28.24,2082400.0,24.2698,24.2869,24.0988,24.1415,2082400.0
2015-02-05 09:30:00,28.37,28.52,28.33,28.49,300800.0,24.2527,24.3809,24.2185,24.3553,300800.0
2015-02-05 10:00:00,28.49,28.54,28.47,28.49,578400.0,24.3553,24.398,24.3382,24.3553,578400.0
2015-02-05 10:30:00,28.48,28.53,28.47,28.49,246000.0,24.3467,24.3895,24.3382,24.3553,246000.0
2015-02-05 11:00:00,28.49,28.55,28.48,28.54,154000.0,24.3553,24.4066,24.3467,24.398,154000.0
2015-02-05 11:30:00,28.55,28.56,28.52,28.55,171600.0,24.4066,24.4151,24.3809,24.4066,171600.0
2015-02-05 12:00:00,28.55,28.57,28.51,28.52,182000.0,24.4066,24.4236,24.3724,24.3809,182000.0
2015-02-05 12:30:00,28.53,28.55,28.48,28.5,134000.0,24.3895,24.4066,24.3467,24.3638,134000.0
2015-02-05 13:00:00,28.5,28.57,28.49,28.57,111200.0,24.3638,24.4236,24.3553,24.4236,111200.0
2015-02-05 13:30:00,28.57,28.6,28.56,28.58,206800.0,24.4236,24.4493,24.4151,24.4322,206800.0
2015-02-05 14:00:00,28.58,28.61,28.55,28.59,176800.0,24.4322,24.4578,24.4066,24.4407,176800.0
2015-02-05 14:30:00,28.59,28.61,28.56,28.6,232000.0,24.4407,24.4578,24.4151,24.4493,232000.0
2015-02-05 15:00:00,28.61,28.64,28.59,28.64,213600.0,24.4578,24.4835,24.4407,24.4835,213600.0
2015-02-05 15:30:00,28.64,28.69,28.63,28.63,403600.0,24.4835,24.5262,24.4749,24.4749,403600.0
2015-02-06 09:30:00,28.7,28.74,28.61,28.66,438800.0,24.5348,24.569,24.4578,24.5006,438800.0
2015-02-06 10:00:00,28.67,28.79,28.67,28.73,160800.0,24.5091,24.6117,24.5091,24.5604,160800.0
2015-02-06 10:30:00,28.72,28.79,28.7,28.75,251200.0,24.5519,24.6117,24.5348,24.5775,251200.0
2015-02-06 11:00:00,28.75,28.79,28.72,28.78,442800.0,24.5775,24.6117,24.5519,24.6032,442800.0
2015-02-06 11:30:00,28.78,28.78,28.72,28.72,786000.0,24.6032,24.6032,24.5519,24.5519,786000.0
2015-02-06 12:00:00,28.72,28.74,28.69,28.71,308000.0,24.5519,24.569,24.5262,24.5433,308000.0
2015-02-06 12:30:00,28.71,28.73,28.64,28.71,421600.0,24.5433,24.5604,24.4835,24.5433,421600.0
2015-02-06 13:00:00,28.71,28.71,28.54,28.59,394400.0,24.5433,24.5433,24.398,24.4407,394400.0
2015-02-06 13:30:00,28.58,28.63,28.51,28.59,606400.0,24.4322,24.4749,24.3724,24.4407,606400.0
2015-02-06 14:00:00,28.59,28.62,28.54,28.6,926400.0,24.4407,24.4664,24.398,24.4493,926400.0
2015-02-06 14:30:00,28.6,28.68,28.59,28.59,890400.0,24.4493,24.5177,24.4407,24.4407,890400.0
2015-02-06 15:00:00,28.59,28.6,28.5,28.52,675600.0,24.4407,24.4493,24.3638,24.3809,675600.0
2015-02-06 15:30:00,28.52,28.61,28.5,28.6,724800.0,24.3809,24.4578,24.3638,24.4493,724800.0
2015-02-09 09:30:00,28.52,28.66,28.51,28.66,294800.0,24.3809,24.5006,24.3724,24.5006,294800.0
2015-02-09 10:00:00,28.66,28.68,28.48,28.48,280400.0,24.5006,24.5177,24.3467,24.3467,280400.0
2015-02-09 10:30:00,28.48,28.54,28.45,28.47,579200.0,24.3467,24.398,24.3211,24.3382,579200.0
2015-02-09 11:00:00,28.47,28.58,28.47,28.57,190800.0,24.3382,24.4322,24.3382,24.4236,190800.0
2015-02-09 11:30:00,28.57,28.59,28.54,28.56,254800.0,24.4236,24.4407,24.398,24.4151,254800.0
2015-02-09 12:00:00,28.57,28.58,28.52,28.55,64000.0,24.4236,24.4322,24.3809,24.4066,64000.0
2015-02-09 12:30:00,28.56,28.57,28.53,28.53,151600.0,24.4151,24.4236,24.3895,24.3895,151600.0
2015-02-09 13:00:00,28.53,28.55,28.5,28.5,158400.0,24.3895,24.4066,24.3638,24.3638,158400.0
2015-02-09 13:30:00,28.5,28.5,28.45,28.47,184000.0,24.3638,24.3638,24.3211,24.3382,184000.0
2015-02-09 14:00:00,28.47,28.47,28.37,28.42,222800.0,24.3382,24.3382,24.2527,24.2954,222800.0
2015-02-09 14:30:00,28.41,28.43,28.36,28.37,217600.0,24.2869,24.304,24.2441,24.2527,217600.0
2015-02-09 15:00:00,28.36,28.38,28.32,28.38,374400.0,24.2441,24.2612,24.2099,24.2612,374400.0
2015-02-09 15:30:00,28.39,28.39,28.32,28.34,391600.0,24.2698,24.2698,24.2099,24.227,391600.0
2015-02-10 09:30:00,28.53,28.53,28.29,28.3,289200.0,24.3895,24.3895,24.1843,24.1928,289200.0
2015-02-10 10:00:00,28.31,28.32,28.16,28.16,351200.0,24.2014,24.2099,24.0732,24.0732,351200.0
2015-02-10 10:30:00,28.16,28.22,28.13,28.21,347200.0,24.0732,24.1244,24.0475,24.1159,347200.0
2015-02-10 11:00:00,28.21,28.32,28.19,28.32,196000.0,24.1159,24.2099,24.0988,24.2099,196000.0
2015-02-10 11:30:00,28.33,28.35,28.32,28.34,154400.0,24.2185,24.2356,24.2099,24.227,154400.0
2015-02-10 12:00:00,28.34,28.42,28.31,28.37,137600.0,24.227,24.2954,24.2014,24.2527,137600.0
2015-02-10 12:30:00,28.37,28.39,28.34,28.36,196000.0,24.2527,24.2698,24.227,24.2441,196000.0
2015-02-10 13:00:00,28.36,28.38,28.32,28.34,268400.0,24.2441,24.2612,24.2099,24.227,268400.0
2015-02-10 13:30:00,28.34,28.4,28.33,28.37,144800.0,24.227,24.2783,24.2185,24.2527,144800.0
2015-02-10 14:00:00,28.36,28.41,28.36,28.4,174400.0,24.2441,24.2869,24.2441,24.2783,174400.0
2015-02-10 14:30:00,28.41,28.5,28.4,28.5,282400.0,24.2869,24.3638,24.2783,24.3638,282400.0
2015-02-10 15:00:00,28.5,28.5,28.45,28.49,449200.0,24.3638,24.3638,24.3211,24.3553,449200.0
2015-02-10 15:30:00,28.49,28.54,28.47,28.48,430800.0,24.3553,24.398,24.3382,24.3467,430800.0
2015-02-11 09:30:00,28.44,28.48,28.35,28.44,266800.0,24.3125,24.3467,24.2356,24.3125,266800.0
2015-02-11 10:00:00,28.44,28.44,28.32,28.34,194800.0,24.3125,24.3125,24.2099,24.227,194800.0
2015-02-11 10:30:00,28.33,28.44,28.31,28.44,114400.0,24.2185,24.3125,24.2014,24.3125,114400.0
2015-02-11 11:00:00,28.44,28.49,28.43,28.47,132800.0,24.3125,24.3553,24.304,24.3382,132800.0
2015-02-11 11:30:00,28.46,28.48,28.43,28.47,80000.0,24.3296,24.3467,24.304,24.3382,80000.0
2015-02-11 12:00:00,28.46,28.48,28.44,28.47,144400.0,24.3296,24.3467,24.3125,24.3382,144400.0
2015-02-11 12:30:00,28.47,28.48,28.38,28.39,138800.0,24.3382,24.3467,24.2612,24.2698,138800.0
2015-02-11 13:00:00,28.4,28.41,28.26,28.31,234800.0,24.2783,24.2869,24.1586,24.2014,234800.0
2015-02-11 13:30:00,28.33,28.41,28.29,28.4,168000.0,24.2185,24.2869,24.1843,24.2783,168000.0
2015-02-11 14:00:00,28.4,28.42,28.37,28.38,150800.0,24.2783,24.2954,24.2527,24.2612,150800.0
2015-02-11 14:30:00,28.39,28.47,28.39,28.45,315200.0,24.2698,24.3382,24.2698,24.3211,315200.0
2015-02-11 15:00:00,28.45,28.53,28.44,28.5,329600.0,24.3211,24.3895,24.3125,24.3638,329600.0
2015-02-11 15:30:00,28.5,28.52,28.43,28.46,446000.0,24.3638,24.3809,24.304,24.3296,446000.0
2015-02-12 09:30:00,28.65,28.73,28.58,28.71,180000.0,24.492,24.5604,24.4322,24.5433,180000.0
2015-02-12 10:00:00,28.72,28.76,28.68,28.69,194800.0,24.5519,24.5861,24.5177,24.5262,194800.0
2015-02-12 10:30:00,28.68,28.74,28.67,28.68,124400.0,24.5177,24.569,24.5091,24.5177,124400.0
2015-02-12 11:00:00,28.68,28.72,28.65,28.67,166400.0,24.5177,24.5519,24.492,24.5091,166400.0
2015-02-12 11:30:00,28.67,28.72,28.67,28.71,130800.0,24.5091,24.5519,24.5091,24.5433,130800.0
2015-02-12 12:00:00,28.72,28.74,28.7,28.74,117200.0,24.5519,24.569,24.5348,24.569,117200.0
2015-02-12 12:30:00,28.74,28.75,28.7,28.72,70400.0,24.569,24.5775,24.5348,24.5519,70400.0
2015-02-12 13:00:00,28.73,28.76,28.72,28.75,68000.0,24.5604,24.5861,24.5519,24.5775,68000.0
2015-02-12 13:30:00,28.74,28.8,28.74,28.79,123200.0,24.569,24.6203,24.569,24.6117,123200.0
2015-02-12 14:00:00,28.78,28.8,28.76,28.78,169600.0,24.6032,24.6203,24.5861,24.6032,169600.0
2015-02-12 14:30:00,28.77,28.81,28.77,28.81,142000.0,24.5946,24.6288,24.5946,24.6288,142000.0
2015-02-12 15:00:00,28.81,28.81,28.79,28.8,174000.0,24.6288,24.6288,24.6117,24.6203,174000.0
2015-02-12 15:30:00,28.79,28.83,28.77,28.81,426800.0,24.6117,24.6459,24.5946,24.6288,426800.0
2015-02-13 09:30:00,28.8,28.97,28.8,28.94,184400.0,24.6203,24.7656,24.6203,24.74,184400.0
2015-02-13 10:00:00,28.92,28.93,28.79,28.87,188000.0,24.7229,24.7314,24.6117,24.6801,188000.0
2015-02-13 10:30:00,28.87,28.88,28.84,28.87,130000.0,24.6801,24.6887,24.6545,24.6801,130000.0
2015-02-13 11:00:00,28.88,28.94,28.87,28.92,142400.0,24.6887,24.74,24.6801,24.7229,142400.0
2015-02-13 11:30:00,28.92,28.95,28.91,28.92,172800.0,24.7229,24.7485,24.7143,24.7229,172800.0
2015-02-13 12:00:00,28.92,28.93,28.87,28.87,147600.0,24.7229,24.7314,24.6801,24.6801,147600.0
2015-02-13 12:30:00,28.87,28.88,28.84,28.86,64000.0,24.6801,24.6887,24.6545,24.6716,64000.0
2015-02-13 13:00:00,28.85,28.88,28.85,28.85,85600.0,24.663,24.6887,24.663,24.663,85600.0
2015-02-13 13:30:00,28.84,28.85,28.78,28.85,114400.0,24.6545,24.663,24.6032,24.663,114400.0
2015-02-13 14:00:00,28.85,28.92,28.85,28.92,204800.0,24.663,24.7229,24.663,24.7229,204800.0
2015-02-13 14:30:00,28.91,28.93,28.89,28.92,192400.0,24.7143,24.7314,24.6972,24.7229,192400.0
2015-02-13 15:00:00,28.92,28.97,28.91,28.96,271200.0,24.7229,24.7656,24.7143,24.757,271200.0
2015-02-13 15:30:00,28.97,28.99,28.95,28.97,493600.0,24.7656,24.7827,24.7485,24.7656,493600.0
2015-02-17 09:30:00,28.95,28.99,28.88,28.95,754400.0,24.7485,24.7827,24.6887,24.7485,754400.0
2015-02-17 10:00:00,28.96,29.01,28.93,28.95,341200.0,24.757,24.7998,24.7314,24.7485,341200.0
2015-02-17 10:30:00,28.96,29.0,28.93,28.95,240400.0,24.757,24.7912,24.7314,24.7485,240400.0
2015-02-17 11:00:00,28.94,28.95,28.91,28.92,103200.0,24.74,24.7485,24.7143,24.7229,103200.0
2015-02-17 11:30:00,28.92,28.93,28.9,28.91,110800.0,24.7229,24.7314,24.7058,24.7143,110800.0
2015-02-17 12:00:00,28.93,28.96,28.92,28.96,74400.0,24.7314,24.757,24.7229,24.757,74400.0
2015-02-17 12:30:00,28.96,29.01,28.96,29.01,73600.0,24.757,24.7998,24.757,24.7998,73600.0
2015-02-17 13:00:00,29.01,29.04,29.01,29.02,79600.0,24.7998,24.8254,24.7998,24.8083,79600.0
2015-02-17 13:30:00,29.02,29.02,28.94,28.96,98800.0,24.8083,24.8083,24.74,24.757,98800.0
2015-02-17 14:00:00,28.96,28.98,28.95,28.96,87600.0,24.757,24.7741,24.7485,24.757,87600.0
2015-02-17 14:30:00,28.96,29.0,28.95,28.95,122000.0,24.757,24.7912,24.7485,24.7485,122000.0
2015-02-17 15:00:00,28.95,28.97,28.93,28.93,222400.0,24.7485,24.7656,24.7314,24.7314,222400.0
2015-02-17 15:30:00,28.94,28.99,28.9,28.99,206800.0,24.74,24.7827,24.7058,24.7827,206800.0
2015-02-18 09:30:00,28.93,28.95,28.89,28.91,307200.0,24.7314,24.7485,24.6972,24.7143,307200.0
2015-02-18 10:00:00,28.92,28.92,28.84,28.85,170800.0,24.7229,24.7229,24.6545,24.663,170800.0
2015-02-18 10:30:00,28.86,28.96,28.86,28.95,180000.0,24.6716,24.757,24.6716,24.7485,180000.0
2015-02-18 11:00:00,28.94,28.96,28.92,28.95,180400.0,24.74,24.757,24.7229,24.7485,180400.0
2015-02-18 11:30:00,28.95,28.97,28.93,28.94,105200.0,24.7485,24.7656,24.7314,24.74,105200.0
2015-02-18 12:00:00,28.95,28.95,28.92,28.93,123600.0,24.7485,24.7485,24.7229,24.7314,123600.0
2015-02-18 12:30:00,28.93,28.94,28.88,28.91,151600.0,24.7314,24.74,24.6887,24.7143,151600.0
2015-02-18 13:00:00,28.91,28.93,28.89,28.91,56800.0,24.7143,24.7314,24.6972,24.7143,56800.0
2015-02-18 13:30:00,28.93,28.96,28.93,28.95,73200.0,24.7314,24.757,24.7314,24.7485,73200.0
2015-02-18 14:00:00,28.95,29.02,28.95,28.95,126400.0,24.7485,24.8083,24.7485,24.7485,126400.0
2015-02-18 14:30:00,28.96,29.03,28.96,29.02,121200.0,24.757,24.8169,24.757,24.8083,121200.0
2015-02-18 15:00:00,29.03,29.06,29.02,29.03,218800.0,24.8169,24.8425,24.8083,24.8169,218800.0
2015-02-18 15:30:00,29.03,29.07,28.99,29.07,576400.0,24.8169,24.8511,24.7827,24.8511,576400.0
2015-02-19 09:30:00,29.03,29.03,28.93,28.99,123600.0,24.8169,24.8169,24.7314,24.7827,123600.0
2015-02-19 10:00:00,28.97,29.07,28.95,29.05,134800.0,24.7656,24.8511,24.7485,24.834,134800.0
2015-02-19 10:30:00,29.05,29.06,29.02,29.04,72400.0,24.834,24.8425,24.8083,24.8254,72400.0
2015-02-19 11:00:00,29.05,29.07,29.02,29.07,269600.0,24.834,24.8511,24.8083,24.8511,269600.0
2015-02-19 11:30:00,29.07,29.1,29.07,29.07,176800.0,24.8511,24.8767,24.8511,24.8511,176800.0
2015-02-19 12:00:00,29.07,29.1,29.06,29.09,129600.0,24.8511,24.8767,24.8425,24.8682,129600.0
2015-02-19 12:30:00,29.08,29.09,29.05,29.08,937200.0,24.8596,24.8682,24.834,24.8596,937200.0
2015-02-19 13:00:00,29.08,29.08,29.05,29.06,435600.0,24.8596,24.8596,24.834,24.8425,435600.0
2015-02-19 13:30:00,29.06,29.11,29.05,29.1,259200.0,24.8425,24.8853,24.834,24.8767,259200.0
2015-02-19 14:00:00,29.1,29.11,29.07,29.08,137200.0,24.8767,24.8853,24.8511,24.8596,137200.0
2015-02-19 14:30:00,29.08,29.09,29.0,29.06,191200.0,24.8596,24.8682,24.7912,24.8425,191200.0
2015-02-19 15:00:00,29.07,29.09,29.05,29.06,188400.0,24.8511,24.8682,24.834,24.8425,188400.0
2015-02-19 15:30:00,29.06,29.06,29.02,29.04,358800.0,24.8425,24.8425,24.8083,24.8254,358800.0
2015-02-20 09:30:00,28.99,29.03,28.76,28.8,265200.0,24.7827,24.8169,24.5861,24.6203,265200.0
2015-02-20 10:00:00,28.78,28.88,28.74,28.84,124400.0,24.6032,24.6887,24.569,24.6545,124400.0
2015-02-20 10:30:00,28.83,28.97,28.81,28.95,165600.0,24.6459,24.7656,24.6288,24.7485,165600.0
2015-02-20 11:00:00,28.96,28.99,28.93,28.93,129600.0,24.757,24.7827,24.7314,24.7314,129600.0
2015-02-20 11:30:00,28.93,28.99,28.93,28.98,121200.0,24.7314,24.7827,24.7314,24.7741,121200.0
2015-02-20 12:00:00,28.98,29.02,28.97,29.01,186800.0,24.7741,24.8083,24.7656,24.7998,186800.0
2015-02-20 12:30:00,29.01,29.05,28.97,28.98,128400.0,24.7998,24.834,24.7656,24.7741,128400.0
2015-02-20 13:00:00,28.97,29.0,28.96,28.98,160000.0,24.7656,24.7912,24.757,24.7741,160000.0
2015-02-20 13:30:00,28.99,29.01,28.96,29.0,228000.0,24.7827,24.7998,24.757,24.7912,228000.0
2015-02-20 14:00:00,29.0,29.04,29.0,29.0,188800.0,24.7912,24.8254,24.7912,24.7912,188800.0
2015-02-20 14:30:00,29.0,29.05,28.99,29.04,214000.0,24.7912,24.834,24.7827,24.8254,214000.0
2015-02-20 15:00:00,29.05,29.11,29.05,29.07,259200.0,24.834,24.8853,24.834,24.8511,259200.0
2015-02-20 15:30:00,29.08,29.1,29.04,29.09,317200.0,24.8596,24.8767,24.8254,24.8682,317200.0
2015-02-23 09:30:00,29.01,29.01,28.81,28.88,215200.0,24.7998,24.7998,24.6288,24.6887,215200.0
2015-02-23 10:00:00,28.89,28.92,28.85,28.89,180800.0,24.6972,24.7229,24.663,24.6972,180800.0
2015-02-23 10:30:00,28.89,28.92,28.89,28.9,145200.0,24.6972,24.7229,24.6972,24.7058,145200.0
2015-02-23 11:00:00,28.89,29.02,28.89,29.02,63600.0,24.6972,24.8083,24.6972,24.8083,63600.0
2015-02-23 11:30:00,29.02,29.06,29.02,29.04,85600.0,24.8083,24.8425,24.8083,24.8254,85600.0
2015-02-23 12:00:00,29.04,29.06,29.02,29.03,67600.0,24.8254,24.8425,24.8083,24.8169,67600.0
2015-02-23 12:30:00,29.03,29.03,28.98,29.0,116800.0,24.8169,24.8169,24.7741,24.7912,116800.0
2015-02-23 13:00:00,29.0,29.02,29.0,29.01,49600.0,24.7912,24.8083,24.7912,24.7998,49600.0
2015-02-23 13:30:00,29.01,29.06,29.01,29.02,102000.0,24.7998,24.8425,24.7998,24.8083,102000.0
2015-02-23 14:00:00,29.02,29.05,29.02,29.03,105600.0,24.8083,24.834,24.8083,24.8169,105600.0
2015-02-23 14:30:00,29.03,29.03,28.96,28.99,142800.0,24.8169,24.8169,24.757,24.7827,142800.0
2015-02-23 15:00:00,28.99,29.01,28.96,29.01,240800.0,24.7827,24.7998,24.757,24.7998,240800.0
2015-02-23 15:30:00,29.0,29.14,28.99,29.14,764800.0,24.7912,24.9109,24.7827,24.9109,764800.0
2015-02-24 09:30:00,29.16,29.18,29.12,29.13,178000.0,24.928,24.9451,24.8938,24.9024,178000.0
2015-02-24 10:00:00,29.13,29.29,29.07,29.27,178000.0,24.9024,25.0392,24.8511,25.0221,178000.0
2015-02-24 10:30:00,29.28,29.28,29.2,29.2,114800.0,25.0306,25.0306,24.9622,24.9622,114800.0
2015-02-24 11:00:00,29.2,29.22,29.18,29.18,197200.0,24.9622,24.9793,24.9451,24.9451,197200.0
2015-02-24 11:30:00,29.18,29.19,29.12,29.13,120800.0,24.9451,24.9537,24.8938,24.9024,120800.0
2015-02-24 12:00:00,29.13,29.16,29.11,29.14,58000.0,24.9024,24.928,24.8853,24.9109,58000.0
2015-02-24 12:30:00,29.13,29.15,29.09,29.14,119200.0,24.9024,24.9195,24.8682,24.9109,119200.0
2015-02-24 13:00:00,29.13,29.14,29.11,29.13,60800.0,24.9024,24.9109,24.8853,24.9024,60800.0
2015-02-24 13:30:00,29.13,29.18,29.13,29.16,138000.0,24.9024,24.9451,24.9024,24.928,138000.0
2015-02-24 14:00:00,29.16,29.16,29.11,29.13,108800.0,24.928,24.928,24.8853,24.9024,108800.0
2015-02-24 14:30:00,29.11,29.16,29.11,29.16,206000.0,24.8853,24.928,24.8853,24.928,206000.0
2015-02-24 15:00:00,29.16,29.19,29.16,29.18,168400.0,24.928,24.9537,24.928,24.9451,168400.0
2015-02-24 15:30:00,29.18,29.2,29.17,29.19,218400.0,24.9451,24.9622,24.9366,24.9537,218400.0
2015-02-25 09:30:00,29.22,29.22,29.15,29.18,185200.0,24.9793,24.9793,24.9195,24.9451,185200.0
2015-02-25 10:00:00,29.17,29.23,29.17,29.23,167200.0,24.9366,24.9879,24.9366,24.9879,167200.0
2015-02-25 10:30:00,29.23,29.27,29.21,29.21,244800.0,24.9879,25.0221,24.9708,24.9708,244800.0
2015-02-25 11:00:00,29.21,29.23,29.17,29.22,244800.0,24.9708,24.9879,24.9366,24.9793,244800.0
2015-02-25 11:30:00,29.22,29.25,29.2,29.22,121200.0,24.9793,25.005,24.9622,24.9793,121200.0
2015-02-25 12:00:00,29.22,29.24,29.22,29.23,64400.0,24.9793,24.9964,24.9793,24.9879,64400.0
2015-02-25 12:30:00,29.23,29.24,29.22,29.23,384800.0,24.9879,24.9964,24.9793,24.9879,384800.0
2015-02-25 13:00:00,29.23,29.23,29.21,29.23,289600.0,24.9879,24.9879,24.9708,24.9879,289600.0
2015-02-25 13:30:00,29.23,29.25,29.22,29.23,242800.0,24.9879,25.005,24.9793,24.9879,242800.0
2015-02-25 14:00:00,29.23,29.24,29.19,29.2,227200.0,24.9879,24.9964,24.9537,24.9622,227200.0
2015-02-25 14:30:00,29.2,29.21,29.06,29.11,451600.0,24.9622,24.9708,24.8425,24.8853,451600.0
2015-02-25 15:00:00,29.11,29.13,29.08,29.11,125600.0,24.8853,24.9024,24.8596,24.8853,125600.0
2015-02-25 15:30:00,29.13,29.2,29.13,29.2,147200.0,24.9024,24.9622,24.9024,24.9622,147200.0
2015-02-26 09:30:00,29.13,29.26,29.13,29.13,140400.0,24.9024,25.0135,24.9024,24.9024,140400.0
2015-02-26 10:00:00,29.13,29.18,29.13,29.18,116400.0,24.9024,24.9451,24.9024,24.9451,116400.0
2015-02-26 10:30:00,29.17,29.28,29.16,29.25,231200.0,24.9366,25.0306,24.928,25.005,231200.0
2015-02-26 11:00:00,29.25,29.3,29.25,29.3,148000.0,25.005,25.0477,25.005,25.0477,148000.0
2015-02-26 11:30:00,29.29,29.3,29.26,29.26,116400.0,25.0392,25.0477,25.0135,25.0135,116400.0
2015-02-26 12:00:00,29.26,29.27,29.22,29.25,159200.0,25.0135,25.0221,24.9793,25.005,159200.0
2015-02-26 12:30:00,29.25,29.31,29.24,29.29,70000.0,25.005,25.0563,24.9964,25.0392,70000.0
2015-02-26 13:00:00,29.29,29.32,29.27,29.29,117600.0,25.0392,25.0648,25.0221,25.0392,117600.0
2015-02-26 13:30:00,29.29,29.31,29.27,29.29,155200.0,25.0392,25.0563,25.0221,25.0392,155200.0
2015-02-26 14:00:00,29.3,29.31,29.24,29.24,185600.0,25.0477,25.0563,24.9964,24.9964,185600.0
2015-02-26 14:30:00,29.24,29.26,29.21,29.23,190000.0,24.9964,25.0135,24.9708,24.9879,190000.0
2015-02-26 15:00:00,29.23,29.25,29.17,29.25,209200.0,24.9879,25.005,24.9366,25.005,209200.0
2015-02-26 15:30:00,29.25,29.29,29.24,29.28,425200.0,25.005,25.0392,24.9964,25.0306,425200.0
2015-02-27 09:30:00,29.26,29.27,29.18,29.21,74000.0,25.0135,25.0221,24.9451,24.9708,74000.0
2015-02-27 10:00:00,29.2,29.27,29.2,29.26,62800.0,24.9622,25.0221,24.9622,25.0135,62800.0
2015-02-27 10:30:00,29.27,29.32,29.26,29.31,90000.0,25.0221,25.0648,25.0135,25.0563,90000.0
2015-02-27 11:00:00,29.31,29.31,29.25,29.25,569200.0,25.0563,25.0563,25.005,25.005,569200.0
2015-02-27 11:30:00,29.26,29.3,29.26,29.29,231200.0,25.0135,25.0477,25.0135,25.0392,231200.0
2015-02-27 12:00:00,29.29,29.31,29.27,29.31,560800.0,25.0392,25.0563,25.0221,25.0563,560800.0
2015-02-27 12:30:00,29.31,29.31,29.28,29.28,184400.0,25.0563,25.0563,25.0306,25.0306,184400.0
2015-02-27 13:00:00,29.29,29.29,29.27,29.27,179200.0,25.0392,25.0392,25.0221,25.0221,179200.0
2015-02-27 13:30:00,29.28,29.3,29.26,29.29,86800.0,25.0306,25.0477,25.0135,25.0392,86800.0
2015-02-27 14:00:00,29.3,29.3,29.27,29.29,160800.0,25.0477,25.0477,25.0221,25.0392,160800.0
2015-02-27 14:30:00,29.29,29.3,29.24,29.25,156400.0,25.0392,25.0477,24.9964,25.005,156400.0
2015-02-27 15:00:00,29.25,29.28,29.23,29.27,355600.0,25.005,25.0306,24.9879,25.0221,355600.0
2015-02-27 15:30:00,29.27,29.27,29.15,29.15,486800.0,25.0221,25.0221,24.9195,24.9195,486800.0
2015-03-02 09:30:00,29.17,29.25,29.15,29.23,134400.0,24.9366,25.005,24.9195,24.9879,134400.0
2015-03-02 10:00:00,29.24,29.41,29.23,29.4,245200.0,24.9964,25.1417,24.9879,25.1332,245200.0
2015-03-02 10:30:00,29.41,29.43,29.37,29.38,573600.0,25.1417,25.1588,25.1075,25.1161,573600.0
2015-03-02 11:00:00,29.39,29.4,29.3,29.33,493600.0,25.1246,25.1332,25.0477,25.0733,493600.0
2015-03-02 11:30:00,29.33,29.35,29.3,29.31,156000.0,25.0733,25.0904,25.0477,25.0563,156000.0
2015-03-02 12:00:00,29.31,29.32,29.17,29.2,293600.0,25.0563,25.0648,24.9366,24.9622,293600.0
2015-03-02 12:30:00,29.2,29.23,29.18,29.23,232000.0,24.9622,24.9879,24.9451,24.9879,232000.0
2015-03-02 13:00:00,29.23,29.25,29.21,29.22,272400.0,24.9879,25.005,24.9708,24.9793,272400.0
2015-03-02 13:30:00,29.22,29.28,29.22,29.28,94000.0,24.9793,25.0306,24.9793,25.0306,94000.0
2015-03-02 14:00:00,29.28,29.29,29.23,29.24,158000.0,25.0306,25.0392,24.9879,24.9964,158000.0
2015-03-02 14:30:00,29.23,29.28,29.23,29.27,131600.0,24.9879,25.0306,24.9879,25.0221,131600.0
2015-03-02 15:00:00,29.28,29.33,29.26,29.32,222400.0,25.0306,25.0733,25.0135,25.0648,222400.0
2015-03-02 15:30:00,29.32,29.39,29.31,29.35,342800.0,25.0648,25.1246,25.0563,25.0904,342800.0
2015-03-03 09:30:00,29.32,29.32,29.08,29.14,98800.0,25.0648,25.0648,24.8596,24.9109,98800.0
2015-03-03 10:00:00,29.13,29.23,29.13,29.2,79200.0,24.9024,24.9879,24.9024,24.9622,79200.0
2015-03-03 10:30:00,29.2,29.24,29.15,29.15,168000.0,24.9622,24.9964,24.9195,24.9195,168000.0
2015-03-03 11:00:00,29.16,29.18,29.14,29.15,139200.0,24.928,24.9451,24.9109,24.9195,139200.0
2015-03-03 11:30:00,29.15,29.16,29.1,29.14,218800.0,24.9195,24.928,24.8767,24.9109,218800.0
2015-03-03 12:00:00,29.14,29.17,29.12,29.13,90000.0,24.9109,24.9366,24.8938,24.9024,90000.0
2015-03-03 12:30:00,29.14,29.2,29.13,29.2,161600.0,24.9109,24.9622,24.9024,24.9622,161600.0
2015-03-03 13:00:00,29.2,29.21,29.18,29.19,69200.0,24.9622,24.9708,24.9451,24.9537,69200.0
2015-03-03 13:30:00,29.2,29.2,29.16,29.17,88800.0,24.9622,24.9622,24.928,24.9366,88800.0
2015-03-03 14:00:00,29.17,29.24,29.17,29.24,131600.0,24.9366,24.9964,24.9366,24.9964,131600.0
2015-03-03 14:30:00,29.24,29.25,29.19,29.23,265600.0,24.9964,25.005,24.9537,24.9879,265600.0
2015-03-03 15:00:00,29.23,29.24,29.18,29.22,146000.0,24.9879,24.9964,24.9451,24.9793,146000.0
2015-03-03 15:30:00,29.22,29.23,29.17,29.19,258000.0,24.9793,24.9879,24.9366,24.9537,258000.0
2015-03-04 09:30:00,29.06,29.11,28.9,28.99,161600.0,24.8425,24.8853,24.7058,24.7827,161600.0
2015-03-04 10:00:00,28.97,29.02,28.91,28.92,186400.0,24.7656,24.8083,24.7143,24.7229,186400.0
2015-03-04 10:30:00,28.92,28.99,28.91,28.98,128800.0,24.7229,24.7827,24.7143,24.7741,128800.0
2015-03-04 11:00:00,28.98,29.06,28.97,29.04,112800.0,24.7741,24.8425,24.7656,24.8254,112800.0
2015-03-04 11:30:00,29.04,29.05,28.98,28.98,261600.0,24.8254,24.834,24.7741,24.7741,261600.0
2015-03-04 12:00:00,28.98,29.04,28.97,29.03,114400.0,24.7741,24.8254,24.7656,24.8169,114400.0
2015-03-04 12:30:00,29.05,29.06,29.0,29.0,96800.0,24.834,24.8425,24.7912,24.7912,96800.0
2015-03-04 13:00:00,29.01,29.05,29.01,29.05,67200.0,24.7998,24.834,24.7998,24.834,67200.0
2015-03-04 13:30:00,29.05,29.05,28.97,28.98,117600.0,24.834,24.834,24.7656,24.7741,117600.0
2015-03-04 14:00:00,28.99,29.03,28.98,29.02,75600.0,24.7827,24.8169,24.7741,24.8083,75600.0
2015-03-04 14:30:00,29.01,29.06,29.01,29.06,197200.0,24.7998,24.8425,24.7998,24.8425,197200.0
2015-03-04 15:00:00,29.06,29.07,28.99,29.03,132400.0,24.8425,24.8511,24.7827,24.8169,132400.0
2015-03-04 15:30:00,29.03,29.05,29.0,29.02,213600.0,24.8169,24.834,24.7912,24.8083,213600.0
2015-03-05 09:30:00,29.04,29.05,28.87,28.98,128400.0,24.8254,24.834,24.6801,24.7741,128400.0
2015-03-05 10:00:00,28.98,29.07,28.97,29.07,68000.0,24.7741,24.8511,24.7656,24.8511,68000.0
2015-03-05 10:30:00,29.07,29.09,29.06,29.07,216000.0,24.8511,24.8682,24.8425,24.8511,216000.0
2015-03-05 11:00:00,29.07,29.07,29.0,29.02,111200.0,24.8511,24.8511,24.7912,24.8083,111200.0
2015-03-05 11:30:00,29.03,29.07,29.02,29.05,190000.0,24.8169,24.8511,24.8083,24.834,190000.0
2015-03-05 12:00:00,29.04,29.05,28.95,28.97,241200.0,24.8254,24.834,24.7485,24.7656,241200.0
2015-03-05 12:30:00,28.97,28.99,28.9,28.91,164000.0,24.7656,24.7827,24.7058,24.7143,164000.0
2015-03-05 13:00:00,28.9,28.98,28.9,28.98,74000.0,24.7058,24.7741,24.7058,24.7741,74000.0
2015-03-05 13:30:00,28.98,29.01,28.97,29.0,104400.0,24.7741,24.7998,24.7656,24.7912,104400.0
2015-03-05 14:00:00,29.0,29.06,29.0,29.03,94800.0,24.7912,24.8425,24.7912,24.8169,94800.0
2015-03-05 14:30:00,29.04,29.07,29.02,29.06,226000.0,24.8254,24.8511,24.8083,24.8425,226000.0
2015-03-05 15:00:00,29.06,29.06,29.02,29.05,335200.0,24.8425,24.8425,24.8083,24.834,335200.0
2015-03-05 15:30:00,29.05,29.07,29.01,29.05,336400.0,24.834,24.8511,24.7998,24.834,336400.0
2015-03-06 09:30:00,28.91,29.02,28.85,28.96,114400.0,24.7143,24.8083,24.663,24.757,114400.0
2015-03-06 10:00:00,28.97,28.98,28.89,28.95,96000.0,24.7656,24.7741,24.6972,24.7485,96000.0
2015-03-06 10:30:00,28.93,28.95,28.86,28.87,142000.0,24.7314,24.7485,24.6716,24.6801,142000.0
2015-03-06 11:00:00,28.88,28.88,28.7,28.73,300400.0,24.6887,24.6887,24.5348,24.5604,300400.0
2015-03-06 11:30:00,28.73,28.73,28.66,28.69,158800.0,24.5604,24.5604,24.5006,24.5262,158800.0
2015-03-06 12:00:00,28.7,28.74,28.65,28.68,80400.0,24.5348,24.569,24.492,24.5177,80400.0
2015-03-06 12:30:00,28.67,28.72,28.66,28.7,115200.0,24.5091,24.5519,24.5006,24.5348,115200.0
2015-03-06 13:00:00,28.71,28.73,28.68,28.73,88400.0,24.5433,24.5604,24.5177,24.5604,88400.0
2015-03-06 13:30:00,28.72,28.72,28.65,28.7,110800.0,24.5519,24.5519,24.492,24.5348,110800.0
2015-03-06 14:00:00,28.69,28.71,28.64,28.67,132000.0,24.5262,24.5433,24.4835,24.5091,132000.0
2015-03-06 14:30:00,28.66,28.68,28.63,28.65,85200.0,24.5006,24.5177,24.4749,24.492,85200.0
2015-03-06 15:00:00,28.66,28.7,28.65,28.67,122800.0,24.5006,24.5348,24.492,24.5091,122800.0
2015-03-06 15:30:00,28.67,28.7,28.61,28.65,787600.0,24.5091,24.5348,24.4578,24.492,787600.0
2015-03-09 09:30:00,28.72,28.83,28.72,28.81,143600.0,24.5519,24.6459,24.5519,24.6288,143600.0
2015-03-09 10:00:00,28.8,28.82,28.72,28.75,122000.0,24.6203,24.6374,24.5519,24.5775,122000.0
2015-03-09 10:30:00,28.75,28.8,28.74,28.77,218000.0,24.5775,24.6203,24.569,24.5946,218000.0
2015-03-09 11:00:00,28.75,28.8,28.75,28.77,70800.0,24.5775,24.6203,24.5775,24.5946,70800.0
2015-03-09 11:30:00,28.77,28.8,28.73,28.75,90800.0,24.5946,24.6203,24.5604,24.5775,90800.0
2015-03-09 12:00:00,28.75,28.76,28.72,28.74,126800.0,24.5775,24.5861,24.5519,24.569,126800.0
2015-03-09 12:30:00,28.74,28.8,28.74,28.79,128800.0,24.569,24.6203,24.569,24.6117,128800.0
2015-03-09 13:00:00,28.79,28.82,28.78,28.82,109600.0,24.6117,24.6374,24.6032,24.6374,109600.0
2015-03-09 13:30:00,28.82,28.88,28.81,28.86,142800.0,24.6374,24.6887,24.6288,24.6716,142800.0
2015-03-09 14:00:00,28.87,28.89,28.85,28.85,349600.0,24.6801,24.6972,24.663,24.663,349600.0
2015-03-09 14:30:00,28.84,28.86,28.82,28.86,115200.0,24.6545,24.6716,24.6374,24.6716,115200.0
2015-03-09 15:00:00,28.86,28.89,28.85,28.86,116000.0,24.6716,24.6972,24.663,24.6716,116000.0
2015-03-09 15:30:00,28.86,28.89,28.81,28.83,278000.0,24.6716,24.6972,24.6288,24.6459,278000.0
2015-03-10 09:30:00,28.65,28.65,28.45,28.49,329600.0,24.492,24.492,24.3211,24.3553,329600.0
2015-03-10 10:00:00,28.49,28.51,28.41,28.48,549200.0,24.3553,24.3724,24.2869,24.3467,549200.0
2015-03-10 10:30:00,28.48,28.54,28.44,28.52,298000.0,24.3467,24.398,24.3125,24.3809,298000.0
2015-03-10 11:00:00,28.52,28.58,28.52,28.55,168400.0,24.3809,24.4322,24.3809,24.4066,168400.0
2015-03-10 11:30:00,28.55,28.56,28.48,28.48,173200.0,24.4066,24.4151,24.3467,24.3467,173200.0
2015-03-10 12:00:00,28.47,28.52,28.45,28.47,146800.0,24.3382,24.3809,24.3211,24.3382,146800.0
2015-03-10 12:30:00,28.46,28.52,28.46,28.5,168000.0,24.3296,24.3809,24.3296,24.3638,168000.0
2015-03-10 13:00:00,28.5,28.55,28.5,28.55,91200.0,24.3638,24.4066,24.3638,24.4066,91200.0
2015-03-10 13:30:00,28.54,28.56,28.51,28.55,99600.0,24.398,24.4151,24.3724,24.4066,99600.0
2015-03-10 14:00:00,28.54,28.56,28.51,28.52,147600.0,24.398,24.4151,24.3724,24.3809,147600.0
2015-03-10 14:30:00,28.53,28.57,28.53,28.55,200000.0,24.3895,24.4236,24.3895,24.4066,200000.0
2015-03-10 15:00:00,28.55,28.59,28.53,28.56,172800.0,24.4066,24.4407,24.3895,24.4151,172800.0
2015-03-10 15:30:00,28.56,28.56,28.47,28.49,227200.0,24.4151,24.4151,24.3382,24.3553,227200.0
2015-03-11 09:30:00,28.53,28.57,28.44,28.56,112000.0,24.3895,24.4236,24.3125,24.4151,112000.0
2015-03-11 10:00:00,28.55,28.61,28.52,28.54,112000.0,24.4066,24.4578,24.3809,24.398,112000.0
2015-03-11 10:30:00,28.54,28.54,28.41,28.46,132000.0,24.398,24.398,24.2869,24.3296,132000.0
2015-03-11 11:00:00,28.47,28.53,28.46,28.53,74800.0,24.3382,24.3895,24.3296,24.3895,74800.0
2015-03-11 11:30:00,28.54,28.56,28.5,28.53,97600.0,24.398,24.4151,24.3638,24.3895,97600.0
2015-03-11 12:00:00,28.54,28.55,28.5,28.52,153200.0,24.398,24.4066,24.3638,24.3809,153200.0
2015-03-11 12:30:00,28.53,28.56,28.51,28.55,162400.0,24.3895,24.4151,24.3724,24.4066,162400.0
2015-03-11 13:00:00,28.55,28.58,28.54,28.57,213200.0,24.4066,24.4322,24.398,24.4236,213200.0
2015-03-11 13:30:00,28.57,28.57,28.49,28.52,100000.0,24.4236,24.4236,24.3553,24.3809,100000.0
2015-03-11 14:00:00,28.51,28.59,28.51,28.57,120000.0,24.3724,24.4407,24.3724,24.4236,120000.0
2015-03-11 14:30:00,28.57,28.67,28.56,28.67,115200.0,24.4236,24.5091,24.4151,24.5091,115200.0
2015-03-11 15:00:00,28.67,28.67,28.63,28.65,342400.0,24.5091,24.5091,24.4749,24.492,342400.0
2015-03-11 15:30:00,28.64,28.68,28.58,28.68,824400.0,24.4835,24.5177,24.4322,24.5177,824400.0
2015-03-12 09:30:00,28.85,29.12,28.85,29.02,186400.0,24.663,24.8938,24.663,24.8083,186400.0
2015-03-12 10:00:00,29.0,29.06,28.91,28.91,162800.0,24.7912,24.8425,24.7143,24.7143,162800.0
2015-03-12 10:30:00,28.92,28.96,28.87,28.93,148000.0,24.7229,24.757,24.6801,24.7314,148000.0
2015-03-12 11:00:00,28.92,29.02,28.92,29.01,90800.0,24.7229,24.8083,24.7229,24.7998,90800.0
2015-03-12 11:30:00,29.03,29.03,28.99,29.01,148800.0,24.8169,24.8169,24.7827,24.7998,148800.0
2015-03-12 12:00:00,29.01,29.02,28.99,29.01,135600.0,24.7998,24.8083,24.7827,24.7998,135600.0
2015-03-12 12:30:00,29.01,29.06,29.0,29.05,209600.0,24.7998,24.8425,24.7912,24.834,209600.0
2015-03-12 13:00:00,29.04,29.09,29.04,29.06,280800.0,24.8254,24.8682,24.8254,24.8425,280800.0
2015-03-12 13:30:00,29.05,29.09,29.04,29.08,223200.0,24.834,24.8682,24.8254,24.8596,223200.0
2015-03-12 14:00:00,29.08,29.1,29.06,29.09,160400.0,24.8596,24.8767,24.8425,24.8682,160400.0
2015-03-12 14:30:00,29.1,29.12,29.06,29.11,194800.0,24.8767,24.8938,24.8425,24.8853,194800.0
2015-03-12 15:00:00,29.11,29.19,29.11,29.18,219600.0,24.8853,24.9537,24.8853,24.9451,219600.0
2015-03-12 15:30:00,29.18,29.22,29.14,29.19,586800.0,24.9451,24.9793,24.9109,24.9537,586800.0
2015-03-13 09:30:00,29.18,29.18,29.08,29.1,123200.0,24.9451,24.9451,24.8596,24.8767,123200.0
2015-03-13 10:00:00,29.1,29.11,29.03,29.04,117200.0,24.8767,24.8853,24.8169,24.8254,117200.0
2015-03-13 10:30:00,29.03,29.08,28.96,28.96,108400.0,24.8169,24.8596,24.757,24.757,108400.0
2015-03-13 11:00:00,28.95,29.0,28.85,28.86,136800.0,24.7485,24.7912,24.663,24.6716,136800.0
2015-03-13 11:30:00,28.84,28.85,28.73,28.8,172000.0,24.6545,24.663,24.5604,24.6203,172000.0
2015-03-13 12:00:00,28.8,28.86,28.75,28.86,157200.0,24.6203,24.6716,24.5775,24.6716,157200.0
2015-03-13 12:30:00,28.86,28.95,28.86,28.92,415200.0,24.6716,24.7485,24.6716,24.7229,415200.0
2015-03-13 13:00:00,28.91,28.93,28.85,28.85,96800.0,24.7143,24.7314,24.663,24.663,96800.0
2015-03-13 13:30:00,28.85,28.99,28.84,28.96,145600.0,24.663,24.7827,24.6545,24.757,145600.0
2015-03-13 14:00:00,28.97,28.97,28.91,28.95,175200.0,24.7656,24.7656,24.7143,24.7485,175200.0
2015-03-13 14:30:00,28.96,28.99,28.92,28.99,276800.0,24.757,24.7827,24.7229,24.7827,276800.0
2015-03-13 15:00:00,28.99,29.06,28.97,29.06,112400.0,24.7827,24.8425,24.7656,24.8425,112400.0
2015-03-13 15:30:00,29.07,29.11,29.05,29.06,162400.0,24.8511,24.8853,24.834,24.8425,162400.0
2015-03-16 09:30:00,29.21,29.25,29.13,29.2,109600.0,24.9708,25.005,24.9024,24.9622,109600.0
2015-03-16 10:00:00,29.18,29.25,29.18,29.22,390000.0,24.9451,25.005,24.9451,24.9793,390000.0
2015-03-16 10:30:00,29.22,29.23,29.18,29.22,114000.0,24.9793,24.9879,24.9451,24.9793,114000.0
2015-03-16 11:00:00,29.22,29.26,29.22,29.24,216800.0,24.9793,25.0135,24.9793,24.9964,216800.0
2015-03-16 11:30:00,29.24,29.24,29.2,29.21,147600.0,24.9964,24.9964,24.9622,24.9708,147600.0
2015-03-16 12:00:00,29.21,29.21,29.13,29.15,284000.0,24.9708,24.9708,24.9024,24.9195,284000.0
2015-03-16 12:30:00,29.15,29.17,29.14,29.16,479600.0,24.9195,24.9366,24.9109,24.928,479600.0
2015-03-16 13:00:00,29.16,29.17,29.13,29.16,886000.0,24.928,24.9366,24.9024,24.928,886000.0
2015-03-16 13:30:00,29.17,29.22,29.16,29.2,381600.0,24.9366,24.9793,24.928,24.9622,381600.0
2015-03-16 14:00:00,29.2,29.25,29.2,29.22,84800.0,24.9622,25.005,24.9622,24.9793,84800.0
2015-03-16 14:30:00,29.23,29.23,29.19,29.2,198400.0,24.9879,24.9879,24.9537,24.9622,198400.0
2015-03-16 15:00:00,29.21,29.23,29.16,29.18,152400.0,24.9708,24.9879,24.928,24.9451,152400.0
2015-03-16 15:30:00,29.18,29.19,29.15,29.18,317600.0,24.9451,24.9537,24.9195,24.9451,317600.0
2015-03-17 09:30:00,29.13,29.15,29.04,29.12,136000.0,24.9024,24.9195,24.8254,24.8938,136000.0
2015-03-17 10:00:00,29.13,29.13,29.07,29.12,104000.0,24.9024,24.9024,24.8511,24.8938,104000.0
2015-03-17 10:30:00,29.11,29.18,29.1,29.16,119200.0,24.8853,24.9451,24.8767,24.928,119200.0
2015-03-17 11:00:00,29.16,29.17,29.1,29.16,126400.0,24.928,24.9366,24.8767,24.928,126400.0
2015-03-17 11:30:00,29.16,29.16,29.09,29.12,93200.0,24.928,24.928,24.8682,24.8938,93200.0
2015-03-17 12:00:00,29.12,29.12,29.06,29.11,83600.0,24.8938,24.8938,24.8425,24.8853,83600.0
2015-03-17 12:30:00,29.1,29.14,29.1,29.14,101200.0,24.8767,24.9109,24.8767,24.9109,101200.0
2015-03-17 13:00:00,29.13,29.16,29.12,29.14,138400.0,24.9024,24.928,24.8938,24.9109,138400.0
2015-03-17 13:30:00,29.15,29.17,29.12,29.17,110000.0,24.9195,24.9366,24.8938,24.9366,110000.0
2015-03-17 14:00:00,29.17,29.2,29.15,29.15,152000.0,24.9366,24.9622,24.9195,24.9195,152000.0
2015-03-17 14:30:00,29.15,29.18,29.14,29.18,135600.0,24.9195,24.9451,24.9109,24.9451,135600.0
2015-03-17 15:00:00,29.18,29.23,29.17,29.22,222800.0,24.9451,24.9879,24.9366,24.9793,222800.0
2015-03-17 15:30:00,29.23,29.27,29.2,29.23,483200.0,24.9879,25.0221,24.9622,24.9879,483200.0
2015-03-18 09:30:00,29.21,29.21,29.08,29.16,150000.0,24.9708,24.9708,24.8596,24.928,150000.0
2015-03-18 10:00:00,29.15,29.23,29.15,29.2,99600.0,24.9195,24.9879,24.9195,24.9622,99600.0
2015-03-18 10:30:00,29.2,29.22,29.17,29.19,83200.0,24.9622,24.9793,24.9366,24.9537,83200.0
2015-03-18 11:00:00,29.19,29.2,29.15,29.15,67600.0,24.9537,24.9622,24.9195,24.9195,67600.0
2015-03-18 11:30:00,29.15,29.23,29.14,29.22,78000.0,24.9195,24.9879,24.9109,24.9793,78000.0
2015-03-18 12:00:00,29.22,29.23,29.18,29.2,257200.0,24.9793,24.9879,24.9451,24.9622,257200.0
2015-03-18 12:30:00,29.2,29.22,29.19,29.2,130400.0,24.9622,24.9793,24.9537,24.9622,130400.0
2015-03-18 13:00:00,29.19,29.19,29.14,29.16,58800.0,24.9537,24.9537,24.9109,24.928,58800.0
2015-03-18 13:30:00,29.16,29.22,29.07,29.22,111200.0,24.928,24.9793,24.8511,24.9793,111200.0
2015-03-18 14:00:00,29.23,29.49,29.2,29.41,151600.0,24.9879,25.2101,24.9622,25.1417,151600.0
2015-03-18 14:30:00,29.41,29.46,29.39,29.42,135200.0,25.1417,25.1845,25.1246,25.1503,135200.0
2015-03-18 15:00:00,29.43,29.6,29.42,29.54,1094400.0,25.1588,25.3042,25.1503,25.2529,1094400.0
2015-03-18 15:30:00,29.54,29.55,29.47,29.51,946400.0,25.2529,25.2614,25.193,25.2272,946400.0
2015-03-19 09:30:00,29.43,29.5,29.37,29.5,264000.0,25.1588,25.2187,25.1075,25.2187,264000.0
2015-03-19 10:00:00,29.5,29.57,29.48,29.55,103600.0,25.2187,25.2785,25.2016,25.2614,103600.0
2015-03-19 10:30:00,29.54,29.55,29.49,29.54,148400.0,25.2529,25.2614,25.2101,25.2529,148400.0
2015-03-19 11:00:00,29.54,29.55,29.5,29.5,69600.0,25.2529,25.2614,25.2187,25.2187,69600.0
2015-03-19 11:30:00,29.5,29.5,29.45,29.45,436400.0,25.2187,25.2187,25.1759,25.1759,436400.0
2015-03-19 12:00:00,29.45,29.47,29.44,29.47,125200.0,25.1759,25.193,25.1674,25.193,125200.0
2015-03-19 12:30:00,29.46,29.48,29.44,29.45,163600.0,25.1845,25.2016,25.1674,25.1759,163600.0
2015-03-19 13:00:00,29.45,29.51,29.45,29.5,184800.0,25.1759,25.2272,25.1759,25.2187,184800.0
2015-03-19 13:30:00,29.5,29.51,29.47,29.5,83600.0,25.2187,25.2272,25.193,25.2187,83600.0
2015-03-19 14:00:00,29.5,29.53,29.5,29.53,292000.0,25.2187,25.2443,25.2187,25.2443,292000.0
2015-03-19 14:30:00,29.53,29.54,29.5,29.54,143200.0,25.2443,25.2529,25.2187,25.2529,143200.0
2015-03-19 15:00:00,29.54,29.55,29.52,29.54,175600.0,25.2529,25.2614,25.2358,25.2529,175600.0
2015-03-19 15:30:00,29.53,29.57,29.53,29.56,258400.0,25.2443,25.2785,25.2443,25.27,258400.0
2015-03-20 09:30:00,29.7,29.74,29.63,29.7,129200.0,25.3897,25.4238,25.3298,25.3897,129200.0
2015-03-20 10:00:00,29.71,29.78,29.68,29.76,96800.0,25.3982,25.458,25.3726,25.4409,96800.0
2015-03-20 10:30:00,29.77,29.79,29.73,29.77,135600.0,25.4495,25.4666,25.4153,25.4495,135600.0
2015-03-20 11:00:00,29.77,29.78,29.75,29.78,153200.0,25.4495,25.458,25.4324,25.458,153200.0
2015-03-20 11:30:00,29.78,29.84,29.78,29.84,273600.0,25.458,25.5093,25.458,25.5093,273600.0
2015-03-20 12:00:00,29.84,29.85,29.81,29.83,155200.0,25.5093,25.5179,25.4837,25.5008,155200.0
2015-03-20 12:30:00,29.83,29.89,29.83,29.86,145200.0,25.5008,25.5521,25.5008,25.5264,145200.0
2015-03-20 13:00:00,29.86,29.89,29.85,29.85,249600.0,25.5264,25.5521,25.5179,25.5179,249600.0
2015-03-20 13:30:00,29.85,29.87,29.85,29.86,254400.0,25.5179,25.535,25.5179,25.5264,254400.0
2015-03-20 14:00:00,29.86,29.88,29.83,29.87,403200.0,25.5264,25.5435,25.5008,25.535,403200.0
2015-03-20 14:30:00,29.88,29.9,29.86,29.87,415600.0,25.5435,25.5606,25.5264,25.535,415600.0
2015-03-20 15:00:00,29.88,29.88,29.82,29.85,473600.0,25.5435,25.5435,25.4922,25.5179,473600.0
2015-03-20 15:30:00,29.85,29.92,29.85,29.88,801600.0,25.5179,25.5777,25.5179,25.5435,801600.0
2015-03-23 09:30:00,29.89,29.95,29.88,29.92,286000.0,25.5521,25.6034,25.5435,25.5777,286000.0
2015-03-23 10:00:00,29.92,29.96,29.92,29.93,528400.0,25.5777,25.6119,25.5777,25.5863,528400.0
2015-03-23 10:30:00,29.93,29.96,29.9,29.94,434000.0,25.5863,25.6119,25.5606,25.5948,434000.0
2015-03-23 11:00:00,29.94,29.96,29.93,29.93,413200.0,25.5948,25.6119,25.5863,25.5863,413200.0
2015-03-23 11:30:00,29.93,29.96,29.93,29.96,235600.0,25.5863,25.6119,25.5863,25.6119,235600.0
2015-03-23 12:00:00,29.96,29.98,29.95,29.98,174400.0,25.6119,25.629,25.6034,25.629,174400.0
2015-03-23 12:30:00,29.98,30.02,29.97,29.98,194400.0,25.629,25.6632,25.6205,25.629,194400.0
2015-03-23 13:00:00,29.98,30.0,29.97,29.99,98000.0,25.629,25.6461,25.6205,25.6376,98000.0
2015-03-23 13:30:00,29.98,30.0,29.98,29.99,99600.0,25.629,25.6461,25.629,25.6376,99600.0
2015-03-23 14:00:00,29.99,30.02,29.98,30.0,152400.0,25.6376,25.6632,25.629,25.6461,152400.0
2015-03-23 14:30:00,30.0,30.0,29.96,29.98,199200.0,25.6461,25.6461,25.6119,25.629,199200.0
2015-03-23 15:00:00,29.98,29.98,29.95,29.95,162000.0,25.629,25.629,25.6034,25.6034,162000.0
2015-03-23 15:30:00,29.95,29.98,29.92,29.92,226400.0,25.6034,25.629,25.5777,25.5777,226400.0
2015-03-24 09:30:00,29.92,29.94,29.85,29.9,154000.0,25.5777,25.5948,25.5179,25.5606,154000.0
2015-03-24 10:00:00,29.92,29.97,29.92,29.94,100800.0,25.5777,25.6205,25.5777,25.5948,100800.0
2015-03-24 10:30:00,29.94,29.95,29.92,29.95,101200.0,25.5948,25.6034,25.5777,25.6034,101200.0
2015-03-24 11:00:00,29.93,29.99,29.93,29.97,104800.0,25.5863,25.6376,25.5863,25.6205,104800.0
2015-03-24 11:30:00,29.97,29.98,29.96,29.96,369600.0,25.6205,25.629,25.6119,25.6119,369600.0
2015-03-24 12:00:00,29.96,29.99,29.95,29.97,71600.0,25.6119,25.6376,25.6034,25.6205,71600.0
2015-03-24 12:30:00,29.96,29.97,29.91,29.91,94000.0,25.6119,25.6205,25.5692,25.5692,94000.0
2015-03-24 13:00:00,29.91,29.94,29.89,29.9,81600.0,25.5692,25.5948,25.5521,25.5606,81600.0
2015-03-24 13:30:00,29.9,29.93,29.89,29.93,135200.0,25.5606,25.5863,25.5521,25.5863,135200.0
2015-03-24 14:00:00,29.92,29.93,29.9,29.91,112400.0,25.5777,25.5863,25.5606,25.5692,112400.0
2015-03-24 14:30:00,29.91,29.95,29.89,29.95,203600.0,25.5692,25.6034,25.5521,25.6034,203600.0
2015-03-24 15:00:00,29.94,29.99,29.93,29.93,393600.0,25.5948,25.6376,25.5863,25.5863,393600.0
2015-03-24 15:30:00,29.94,29.96,29.92,29.93,323200.0,25.5948,25.6119,25.5777,25.5863,323200.0
2015-03-25 09:30:00,29.89,29.89,29.71,29.74,164800.0,25.644,25.644,25.4896,25.5153,164800.0
2015-03-25 10:00:00,29.73,29.79,29.73,29.76,108400.0,25.5067,25.5582,25.5067,25.5325,108400.0
2015-03-25 10:30:00,29.75,29.75,29.67,29.73,106400.0,25.5239,25.5239,25.4553,25.5067,106400.0
2015-03-25 11:00:00,29.73,29.73,29.63,29.64,74800.0,25.5067,25.5067,25.4209,25.4295,74800.0
2015-03-25 11:30:00,29.64,29.64,29.52,29.54,134000.0,25.4295,25.4295,25.3266,25.3437,134000.0
2015-03-25 12:00:00,29.53,29.54,29.43,29.47,208800.0,25.3351,25.3437,25.2493,25.2837,208800.0
2015-03-25 12:30:00,29.46,29.48,29.4,29.47,145200.0,25.2751,25.2922,25.2236,25.2837,145200.0
2015-03-25 13:00:00,29.46,29.47,29.38,29.45,147600.0,25.2751,25.2837,25.2064,25.2665,147600.0
2015-03-25 13:30:00,29.44,29.45,29.41,29.42,110400.0,25.2579,25.2665,25.2322,25.2408,110400.0
2015-03-25 14:00:00,29.41,29.44,29.37,29.42,153600.0,25.2322,25.2579,25.1979,25.2408,153600.0
2015-03-25 14:30:00,29.42,29.42,29.36,29.36,172800.0,25.2408,25.2408,25.1893,25.1893,172800.0
2015-03-25 15:00:00,29.36,29.36,29.26,29.27,147200.0,25.1893,25.1893,25.1035,25.1121,147200.0
2015-03-25 15:30:00,29.28,29.28,29.18,29.21,574000.0,25.1207,25.1207,25.0349,25.0606,574000.0
2015-03-26 09:30:00,29.11,29.18,29.07,29.07,221600.0,24.9748,25.0349,24.9405,24.9405,221600.0
2015-03-26 10:00:00,29.08,29.11,28.99,29.08,114800.0,24.9491,24.9748,24.8718,24.9491,114800.0
2015-03-26 10:30:00,29.08,29.15,29.05,29.12,132000.0,24.9491,25.0091,24.9233,24.9834,132000.0
2015-03-26 11:00:00,29.11,29.12,29.02,29.06,367600.0,24.9748,24.9834,24.8976,24.9319,367600.0
2015-03-26 11:30:00,29.06,29.16,29.05,29.16,106800.0,24.9319,25.0177,24.9233,25.0177,106800.0
2015-03-26 12:00:00,29.16,29.16,29.08,29.08,106000.0,25.0177,25.0177,24.9491,24.9491,106000.0
2015-03-26 12:30:00,29.09,29.15,29.07,29.14,144800.0,24.9576,25.0091,24.9405,25.0005,144800.0
2015-03-26 13:00:00,29.14,29.16,29.1,29.15,296400.0,25.0005,25.0177,24.9662,25.0091,296400.0
2015-03-26 13:30:00,29.15,29.24,29.14,29.22,91600.0,25.0091,25.0863,25.0005,25.0692,91600.0
2015-03-26 14:00:00,29.23,29.23,29.14,29.14,168400.0,25.0778,25.0778,25.0005,25.0005,168400.0
2015-03-26 14:30:00,29.15,29.17,29.1,29.11,204400.0,25.0091,25.0263,24.9662,24.9748,204400.0
2015-03-26 15:00:00,29.11,29.13,29.09,29.11,221200.0,24.9748,24.992,24.9576,24.9748,221200.0
2015-03-26 15:30:00,29.11,29.15,29.1,29.13,201200.0,24.9748,25.0091,24.9662,24.992,201200.0
2015-03-27 09:30:00,29.15,29.21,29.12,29.2,418000.0,25.0091,25.0606,24.9834,25.052,418000.0
2015-03-27 10:00:00,29.2,29.23,28.99,29.08,310800.0,25.052,25.0778,24.8718,24.9491,310800.0
2015-03-27 10:30:00,29.08,29.18,29.05,29.18,281200.0,24.9491,25.0349,24.9233,25.0349,281200.0
2015-03-27 11:00:00,29.18,29.2,29.1,29.1,196400.0,25.0349,25.052,24.9662,24.9662,196400.0
2015-03-27 11:30:00,29.1,29.13,29.09,29.12,239200.0,24.9662,24.992,24.9576,24.9834,239200.0
2015-03-27 12:00:00,29.13,29.17,29.12,29.14,48400.0,24.992,25.0263,24.9834,25.0005,48400.0
2015-03-27 12:30:00,29.15,29.2,29.15,29.2,50400.0,25.0091,25.052,25.0091,25.052,50400.0
2015-03-27 13:00:00,29.21,29.21,29.18,29.2,79600.0,25.0606,25.0606,25.0349,25.052,79600.0
2015-03-27 13:30:00,29.2,29.22,29.16,29.19,137600.0,25.052,25.0692,25.0177,25.0434,137600.0
2015-03-27 14:00:00,29.19,29.22,29.18,29.21,220800.0,25.0434,25.0692,25.0349,25.0606,220800.0
2015-03-27 14:30:00,29.21,29.21,29.19,29.21,117600.0,25.0606,25.0606,25.0434,25.0606,117600.0
2015-03-27 15:00:00,29.21,29.24,29.21,29.22,126000.0,25.0606,25.0863,25.0606,25.0692,126000.0
2015-03-27 15:30:00,29.22,29.3,29.22,29.28,232400.0,25.0692,25.1378,25.0692,25.1207,232400.0
2015-03-30 09:30:00,29.4,29.54,29.39,29.52,196000.0,25.2236,25.3437,25.215,25.3266,196000.0
2015-03-30 10:00:00,29.53,29.56,29.49,29.52,111200.0,25.3351,25.3609,25.3008,25.3266,111200.0
2015-03-30 10:30:00,29.52,29.56,29.49,29.56,137600.0,25.3266,25.3609,25.3008,25.3609,137600.0
2015-03-30 11:00:00,29.56,29.58,29.54,29.57,263200.0,25.3609,25.378,25.3437,25.3695,263200.0
2015-03-30 11:30:00,29.57,29.57,29.55,29.57,293200.0,25.3695,25.3695,25.3523,25.3695,293200.0
2015-03-30 12:00:00,29.57,29.65,29.57,29.63,201600.0,25.3695,25.4381,25.3695,25.4209,201600.0
2015-03-30 12:30:00,29.64,29.67,29.61,29.67,222400.0,25.4295,25.4553,25.4038,25.4553,222400.0
2015-03-30 13:00:00,29.67,29.69,29.66,29.68,149200.0,25.4553,25.4724,25.4467,25.4638,149200.0
2015-03-30 13:30:00,29.68,29.7,29.65,29.66,214800.0,25.4638,25.481,25.4381,25.4467,214800.0
2015-03-30 14:00:00,29.66,29.69,29.66,29.68,192400.0,25.4467,25.4724,25.4467,25.4638,192400.0
2015-03-30 14:30:00,29.68,29.7,29.68,29.68,183200.0,25.4638,25.481,25.4638,25.4638,183200.0
2015-03-30 15:00:00,29.69,29.69,29.62,29.64,164000.0,25.4724,25.4724,25.4124,25.4295,164000.0
2015-03-30 15:30:00,29.64,29.67,29.63,29.63,313600.0,25.4295,25.4553,25.4209,25.4209,313600.0
2015-03-31 09:30:00,29.51,29.54,29.45,29.53,204000.0,25.318,25.3437,25.2665,25.3351,204000.0
2015-03-31 10:00:00,29.54,29.57,29.52,29.55,168400.0,25.3437,25.3695,25.3266,25.3523,168400.0
2015-03-31 10:30:00,29.55,29.58,29.53,29.53,95200.0,25.3523,25.378,25.3351,25.3351,95200.0
2015-03-31 11:00:00,29.54,29.59,29.5,29.5,89600.0,25.3437,25.3866,25.3094,25.3094,89600.0
2015-03-31 11:30:00,29.5,29.51,29.44,29.46,278000.0,25.3094,25.318,25.2579,25.2751,278000.0
2015-03-31 12:00:00,29.45,29.48,29.42,29.48,80400.0,25.2665,25.2922,25.2408,25.2922,80400.0
2015-03-31 12:30:00,29.48,29.51,29.46,29.5,284400.0,25.2922,25.318,25.2751,25.3094,284400.0
2015-03-31 13:00:00,29.5,29.55,29.5,29.52,240800.0,25.3094,25.3523,25.3094,25.3266,240800.0
2015-03-31 13:30:00,29.52,29.56,29.5,29.5,229600.0,25.3266,25.3609,25.3094,25.3094,229600.0
2015-03-31 14:00:00,29.5,29.53,29.5,29.5,151600.0,25.3094,25.3351,25.3094,25.3094,151600.0
2015-03-31 14:30:00,29.5,29.57,29.5,29.55,112000.0,25.3094,25.3695,25.3094,25.3523,112000.0
2015-03-31 15:00:00,29.55,29.55,29.44,29.45,135600.0,25.3523,25.3523,25.2579,25.2665,135600.0
2015-03-31 15:30:00,29.45,29.56,29.43,29.52,363600.0,25.2665,25.3609,25.2493,25.3266,363600.0
2015-04-01 09:30:00,29.46,29.55,29.19,29.26,454400.0,25.2751,25.3523,25.0434,25.1035,454400.0
2015-04-01 10:00:00,29.25,29.41,29.23,29.39,182800.0,25.0949,25.2322,25.0778,25.215,182800.0
2015-04-01 10:30:00,29.4,29.5,29.33,29.46,191200.0,25.2236,25.3094,25.1636,25.2751,191200.0
2015-04-01 11:00:00,29.47,29.52,29.45,29.46,168800.0,25.2837,25.3266,25.2665,25.2751,168800.0
2015-04-01 11:30:00,29.45,29.47,29.41,29.41,138800.0,25.2665,25.2837,25.2322,25.2322,138800.0
2015-04-01 12:00:00,29.42,29.42,29.25,29.32,269600.0,25.2408,25.2408,25.0949,25.155,269600.0
2015-04-01 12:30:00,29.32,29.34,29.29,29.33,103600.0,25.155,25.1721,25.1292,25.1636,103600.0
2015-04-01 13:00:00,29.31,29.37,29.29,29.37,138000.0,25.1464,25.1979,25.1292,25.1979,138000.0
2015-04-01 13:30:00,29.38,29.45,29.37,29.42,234800.0,25.2064,25.2665,25.1979,25.2408,234800.0
2015-04-01 14:00:00,29.42,29.43,29.35,29.38,351600.0,25.2408,25.2493,25.1807,25.2064,351600.0
2015-04-01 14:30:00,29.38,29.39,29.31,29.36,283200.0,25.2064,25.215,25.1464,25.1893,283200.0
2015-04-01 15:00:00,29.37,29.37,29.32,29.35,252000.0,25.1979,25.1979,25.155,25.1807,252000.0
2015-04-01 15:30:00,29.35,29.48,29.34,29.48,612800.0,25.1807,25.2922,25.1721,25.2922,612800.0
2015-04-02 09:30:00,29.5,29.69,29.47,29.67,101200.0,25.3094,25.4724,25.2837,25.4553,101200.0
2015-04-02 10:00:00,29.68,29.73,29.65,29.65,180800.0,25.4638,25.5067,25.4381,25.4381,180800.0
2015-04-02 10:30:00,29.66,29.7,29.64,29.66,211600.0,25.4467,25.481,25.4295,25.4467,211600.0
2015-04-02 11:00:00,29.65,29.68,29.64,29.65,142400.0,25.4381,25.4638,25.4295,25.4381,142400.0
2015-04-02 11:30:00,29.64,29.65,29.59,29.6,126000.0,25.4295,25.4381,25.3866,25.3952,126000.0
2015-04-02 12:00:00,29.58,29.62,29.54,29.6,167200.0,25.378,25.4124,25.3437,25.3952,167200.0
2015-04-02 12:30:00,29.61,29.63,29.58,29.59,71600.0,25.4038,25.4209,25.378,25.3866,71600.0
2015-04-02 13:00:00,29.59,29.64,29.56,29.61,84800.0,25.3866,25.4295,25.3609,25.4038,84800.0
2015-04-02 13:30:00,29.61,29.62,29.58,29.6,243600.0,25.4038,25.4124,25.378,25.3952,243600.0
2015-04-02 14:00:00,29.6,29.62,29.58,29.6,139200.0,25.3952,25.4124,25.378,25.3952,139200.0
2015-04-02 14:30:00,29.59,29.6,29.54,29.55,132000.0,25.3866,25.3952,25.3437,25.3523,132000.0
2015-04-02 15:00:00,29.55,29.58,29.53,29.55,171600.0,25.3523,25.378,25.3351,25.3523,171600.0
2015-04-02 15:30:00,29.55,29.59,29.54,29.56,262000.0,25.3523,25.3866,25.3437,25.3609,262000.0
2015-04-06 09:30:00,29.45,29.68,29.38,29.66,164000.0,25.2665,25.4638,25.2064,25.4467,164000.0
2015-04-06 10:00:00,29.67,29.7,29.61,29.69,201200.0,25.4553,25.481,25.4038,25.4724,201200.0
2015-04-06 10:30:00,29.7,29.72,29.65,29.68,234400.0,25.481,25.4982,25.4381,25.4638,234400.0
2015-04-06 11:00:00,29.68,29.71,29.66,29.69,375200.0,25.4638,25.4896,25.4467,25.4724,375200.0
2015-04-06 11:30:00,29.68,29.71,29.68,29.69,588800.0,25.4638,25.4896,25.4638,25.4724,588800.0
2015-04-06 12:00:00,29.7,29.73,29.69,29.71,161600.0,25.481,25.5067,25.4724,25.4896,161600.0
2015-04-06 12:30:00,29.71,29.72,29.69,29.71,241600.0,25.4896,25.4982,25.4724,25.4896,241600.0
2015-04-06 13:00:00,29.71,29.74,29.71,29.72,244800.0,25.4896,25.5153,25.4896,25.4982,244800.0
2015-04-06 13:30:00,29.72,29.73,29.68,29.7,154400.0,25.4982,25.5067,25.4638,25.481,154400.0
2015-04-06 14:00:00,29.7,29.71,29.68,29.69,157600.0,25.481,25.4896,25.4638,25.4724,157600.0
2015-04-06 14:30:00,29.69,29.7,29.66,29.67,171600.0,25.4724,25.481,25.4467,25.4553,171600.0
2015-04-06 15:00:00,29.67,29.68,29.63,29.65,165200.0,25.4553,25.4638,25.4209,25.4381,165200.0
2015-04-06 15:30:00,29.65,29.67,29.61,29.65,254400.0,25.4381,25.4553,25.4038,25.4381,254400.0
2015-04-07 09:30:00,29.59,29.65,29.56,29.62,198800.0,25.3866,25.4381,25.3609,25.4124,198800.0
2015-04-07 10:00:00,29.62,29.63,29.55,29.61,84000.0,25.4124,25.4209,25.3523,25.4038,84000.0
2015-04-07 10:30:00,29.63,29.65,29.61,29.63,118800.0,25.4209,25.4381,25.4038,25.4209,118800.0
2015-04-07 11:00:00,29.62,29.62,29.6,29.61,269200.0,25.4124,25.4124,25.3952,25.4038,269200.0
2015-04-07 11:30:00,29.62,29.64,29.6,29.64,143600.0,25.4124,25.4295,25.3952,25.4295,143600.0
2015-04-07 12:00:00,29.64,29.66,29.64,29.66,146000.0,25.4295,25.4467,25.4295,25.4467,146000.0
2015-04-07 12:30:00,29.66,29.66,29.63,29.65,125200.0,25.4467,25.4467,25.4209,25.4381,125200.0
2015-04-07 13:00:00,29.65,29.65,29.61,29.62,117200.0,25.4381,25.4381,25.4038,25.4124,117200.0
2015-04-07 13:30:00,29.61,29.62,29.55,29.57,360400.0,25.4038,25.4124,25.3523,25.3695,360400.0
2015-04-07 14:00:00,29.56,29.6,29.56,29.6,197200.0,25.3609,25.3952,25.3609,25.3952,197200.0
2015-04-07 14:30:00,29.6,29.6,29.55,29.55,187200.0,25.3952,25.3952,25.3523,25.3523,187200.0
2015-04-07 15:00:00,29.56,29.56,29.48,29.5,320000.0,25.3609,25.3609,25.2922,25.3094,320000.0
2015-04-07 15:30:00,29.5,29.51,29.43,29.43,254000.0,25.3094,25.318,25.2493,25.2493,254000.0
2015-04-08 09:30:00,29.45,29.61,29.45,29.58,117200.0,25.2665,25.4038,25.2665,25.378,117200.0
2015-04-08 10:00:00,29.58,29.59,29.54,29.55,73600.0,25.378,25.3866,25.3437,25.3523,73600.0
2015-04-08 10:30:00,29.55,29.55,29.46,29.53,68800.0,25.3523,25.3523,25.2751,25.3351,68800.0
2015-04-08 11:00:00,29.53,29.58,29.52,29.56,66800.0,25.3351,25.378,25.3266,25.3609,66800.0
2015-04-08 11:30:00,29.56,29.62,29.54,29.59,82000.0,25.3609,25.4124,25.3437,25.3866,82000.0
2015-04-08 12:00:00,29.6,29.62,29.59,29.59,44800.0,25.3952,25.4124,25.3866,25.3866,44800.0
2015-04-08 12:30:00,29.59,29.61,29.57,29.61,46400.0,25.3866,25.4038,25.3695,25.4038,46400.0
2015-04-08 13:00:00,29.61,29.61,29.57,29.6,77200.0,25.4038,25.4038,25.3695,25.3952,77200.0
2015-04-08 13:30:00,29.6,29.63,29.59,29.63,75200.0,25.3952,25.4209,25.3866,25.4209,75200.0
2015-04-08 14:00:00,29.61,29.7,29.52,29.65,174000.0,25.4038,25.481,25.3266,25.4381,174000.0
2015-04-08 14:30:00,29.64,29.66,29.56,29.58,166800.0,25.4295,25.4467,25.3609,25.378,166800.0
2015-04-08 15:00:00,29.59,29.62,29.58,29.6,228800.0,25.3866,25.4124,25.378,25.3952,228800.0
2015-04-08 15:30:00,29.61,29.65,29.58,29.64,198400.0,25.4038,25.4381,25.378,25.4295,198400.0
2015-04-09 09:30:00,29.62,29.69,29.58,29.59,270000.0,25.4124,25.4724,25.378,25.3866,270000.0
2015-04-09 10:00:00,29.59,29.62,29.51,29.59,255600.0,25.3866,25.4124,25.318,25.3866,255600.0
2015-04-09 10:30:00,29.61,29.61,29.36,29.41,170400.0,25.4038,25.4038,25.1893,25.2322,170400.0
2015-04-09 11:00:00,29.41,29.41,29.25,29.32,200000.0,25.2322,25.2322,25.0949,25.155,200000.0
2015-04-09 11:30:00,29.32,29.43,29.32,29.41,97600.0,25.155,25.2493,25.155,25.2322,97600.0
2015-04-09 12:00:00,29.41,29.53,29.4,29.52,141200.0,25.2322,25.3351,25.2236,25.3266,141200.0
2015-04-09 12:30:00,29.52,29.55,29.5,29.54,59200.0,25.3266,25.3523,25.3094,25.3437,59200.0
2015-04-09 13:00:00,29.55,29.55,29.5,29.5,84400.0,25.3523,25.3523,25.3094,25.3094,84400.0
2015-04-09 13:30:00,29.5,29.5,29.46,29.48,128000.0,25.3094,25.3094,25.2751,25.2922,128000.0
2015-04-09 14:00:00,29.47,29.48,29.43,29.45,183600.0,25.2837,25.2922,25.2493,25.2665,183600.0
2015-04-09 14:30:00,29.44,29.47,29.43,29.45,148400.0,25.2579,25.2837,25.2493,25.2665,148400.0
2015-04-09 15:00:00,29.45,29.52,29.45,29.52,178000.0,25.2665,25.3266,25.2665,25.3266,178000.0
2015-04-09 15:30:00,29.52,29.52,29.48,29.5,244400.0,25.3266,25.3266,25.2922,25.3094,244400.0
2015-04-10 09:30:00,29.61,29.64,29.57,29.59,367200.0,25.4038,25.4295,25.3695,25.3866,367200.0
2015-04-10 10:00:00,29.59,29.61,29.56,29.6,71600.0,25.3866,25.4038,25.3609,25.3952,71600.0
2015-04-10 10:30:00,29.6,29.64,29.58,29.63,109600.0,25.3952,25.4295,25.378,25.4209,109600.0
2015-04-10 11:00:00,29.62,29.66,29.62,29.66,336000.0,25.4124,25.4467,25.4124,25.4467,336000.0
2015-04-10 11:30:00,29.66,29.67,29.65,29.66,332400.0,25.4467,25.4553,25.4381,25.4467,332400.0
2015-04-10 12:00:00,29.66,29.67,29.65,29.65,202400.0,25.4467,25.4553,25.4381,25.4381,202400.0
2015-04-10 12:30:00,29.65,29.66,29.63,29.63,141600.0,25.4381,25.4467,25.4209,25.4209,141600.0
2015-04-10 13:00:00,29.63,29.64,29.6,29.61,356000.0,25.4209,25.4295,25.3952,25.4038,356000.0
2015-04-10 13:30:00,29.61,29.62,29.6,29.61,90800.0,25.4038,25.4124,25.3952,25.4038,90800.0
2015-04-10 14:00:00,29.61,29.64,29.61,29.61,116000.0,25.4038,25.4295,25.4038,25.4038,116000.0
2015-04-10 14:30:00,29.61,29.63,29.6,29.61,114400.0,25.4038,25.4209,25.3952,25.4038,114400.0
2015-04-10 15:00:00,29.62,29.64,29.6,29.61,178800.0,25.4124,25.4295,25.3952,25.4038,178800.0
2015-04-10 15:30:00,29.6,29.64,29.6,29.64,219200.0,25.3952,25.4295,25.3952,25.4295,219200.0
2015-04-13 09:30:00,29.63,29.72,29.63,29.71,148400.0,25.4209,25.4982,25.4209,25.4896,148400.0
2015-04-13 10:00:00,29.71,29.77,29.69,29.75,175200.0,25.4896,25.541,25.4724,25.5239,175200.0
2015-04-13 10:30:00,29.75,29.79,29.75,29.75,134800.0,25.5239,25.5582,25.5239,25.5239,134800.0
2015-04-13 11:00:00,29.74,29.79,29.74,29.77,136000.0,25.5153,25.5582,25.5153,25.541,136000.0
2015-04-13 11:30:00,29.77,29.78,29.75,29.75,182000.0,25.541,25.5496,25.5239,25.5239,182000.0
2015-04-13 12:00:00,29.76,29.76,29.72,29.74,113600.0,25.5325,25.5325,25.4982,25.5153,113600.0
2015-04-13 12:30:00,29.73,29.74,29.72,29.73,114000.0,25.5067,25.5153,25.4982,25.5067,114000.0
2015-04-13 13:00:00,29.73,29.73,29.67,29.68,417200.0,25.5067,25.5067,25.4553,25.4638,417200.0
2015-04-13 13:30:00,29.68,29.7,29.66,29.7,323600.0,25.4638,25.481,25.4467,25.481,323600.0
2015-04-13 14:00:00,29.7,29.71,29.68,29.69,272400.0,25.481,25.4896,25.4638,25.4724,272400.0
2015-04-13 14:30:00,29.69,29.71,29.67,29.68,287600.0,25.4724,25.4896,25.4553,25.4638,287600.0
2015-04-13 15:00:00,29.68,29.69,29.65,29.66,240400.0,25.4638,25.4724,25.4381,25.4467,240400.0
2015-04-13 15:30:00,29.66,29.67,29.61,29.64,262000.0,25.4467,25.4553,25.4038,25.4295,262000.0
2015-04-14 09:30:00,29.66,29.72,29.56,29.57,172400.0,25.4467,25.4982,25.3609,25.3695,172400.0
2015-04-14 10:00:00,29.56,29.56,29.44,29.51,249200.0,25.3609,25.3609,25.2579,25.318,249200.0
2015-04-14 10:30:00,29.5,29.56,29.47,29.55,219600.0,25.3094,25.3609,25.2837,25.3523,219600.0
2015-04-14 11:00:00,29.54,29.68,29.52,29.66,172000.0,25.3437,25.4638,25.3266,25.4467,172000.0
2015-04-14 11:30:00,29.66,29.67,29.65,29.67,194400.0,25.4467,25.4553,25.4381,25.4553,194400.0
2015-04-14 12:00:00,29.67,29.67,29.65,29.66,178400.0,25.4553,25.4553,25.4381,25.4467,178400.0
2015-04-14 12:30:00,29.66,29.7,29.65,29.66,249200.0,25.4467,25.481,25.4381,25.4467,249200.0
2015-04-14 13:00:00,29.66,29.66,29.63,29.64,292800.0,25.4467,25.4467,25.4209,25.4295,292800.0
2015-04-14 13:30:00,29.64,29.65,29.63,29.64,129200.0,25.4295,25.4381,25.4209,25.4295,129200.0
2015-04-14 14:00:00,29.64,29.67,29.63,29.66,242800.0,25.4295,25.4553,25.4209,25.4467,242800.0
2015-04-14 14:30:00,29.66,29.66,29.61,29.65,385600.0,25.4467,25.4467,25.4038,25.4381,385600.0
2015-04-14 15:00:00,29.65,29.67,29.62,29.62,188400.0,25.4381,25.4553,25.4124,25.4124,188400.0
2015-04-14 15:30:00,29.62,29.65,29.6,29.63,303200.0,25.4124,25.4381,25.3952,25.4209,303200.0
2015-04-15 09:30:00,29.75,29.78,29.68,29.75,168400.0,25.5239,25.5496,25.4638,25.5239,168400.0
2015-04-15 10:00:00,29.75,29.77,29.73,29.74,144400.0,25.5239,25.541,25.5067,25.5153,144400.0
2015-04-15 10:30:00,29.75,29.8,29.74,29.79,238400.0,25.5239,25.5668,25.5153,25.5582,238400.0
2015-04-15 11:00:00,29.79,29.8,29.77,29.79,304000.0,25.5582,25.5668,25.541,25.5582,304000.0
2015-04-15 11:30:00,29.79,29.83,29.77,29.83,288000.0,25.5582,25.5925,25.541,25.5925,288000.0
2015-04-15 12:00:00,29.83,29.86,29.82,29.84,208400.0,25.5925,25.6183,25.5839,25.6011,208400.0
2015-04-15 12:30:00,29.84,29.89,29.82,29.88,432400.0,25.6011,25.644,25.5839,25.6354,432400.0
2015-04-15 13:00:00,29.88,29.96,29.88,29.96,143600.0,25.6354,25.7041,25.6354,25.7041,143600.0
2015-04-15 13:30:00,29.96,29.97,29.9,29.91,104800.0,25.7041,25.7126,25.6526,25.6612,104800.0
2015-04-15 14:00:00,29.91,29.95,29.91,29.94,175200.0,25.6612,25.6955,25.6612,25.6869,175200.0
2015-04-15 14:30:00,29.94,29.95,29.92,29.93,207200.0,25.6869,25.6955,25.6697,25.6783,207200.0
2015-04-15 15:00:00,29.93,29.94,29.92,29.93,231600.0,25.6783,25.6869,25.6697,25.6783,231600.0
2015-04-15 15:30:00,29.93,29.93,29.84,29.84,258000.0,25.6783,25.6783,25.6011,25.6011,258000.0
2015-04-16 09:30:00,29.8,29.82,29.74,29.75,87200.0,25.5668,25.5839,25.5153,25.5239,87200.0
2015-04-16 10:00:00,29.75,29.82,29.74,29.79,142400.0,25.5239,25.5839,25.5153,25.5582,142400.0
2015-04-16 10:30:00,29.78,29.84,29.77,29.82,253600.0,25.5496,25.6011,25.541,25.5839,253600.0
2015-04-16 11:00:00,29.82,29.85,29.81,29.84,231200.0,25.5839,25.6097,25.5754,25.6011,231200.0
2015-04-16 11:30:00,29.84,29.84,29.8,29.8,170400.0,25.6011,25.6011,25.5668,25.5668,170400.0
2015-04-16 12:00:00,29.8,29.82,29.8,29.82,129600.0,25.5668,25.5839,25.5668,25.5839,129600.0
2015-04-16 12:30:00,29.82,29.82,29.8,29.8,633200.0,25.5839,25.5839,25.5668,25.5668,633200.0
2015-04-16 13:00:00,29.8,29.82,29.8,29.81,172000.0,25.5668,25.5839,25.5668,25.5754,172000.0
2015-04-16 13:30:00,29.81,29.86,29.8,29.85,118000.0,25.5754,25.6183,25.5668,25.6097,118000.0
2015-04-16 14:00:00,29.85,29.86,29.83,29.84,170000.0,25.6097,25.6183,25.5925,25.6011,170000.0
2015-04-16 14:30:00,29.84,29.85,29.83,29.83,235600.0,25.6011,25.6097,25.5925,25.5925,235600.0
2015-04-16 15:00:00,29.83,29.83,29.78,29.79,335600.0,25.5925,25.5925,25.5496,25.5582,335600.0
2015-04-16 15:30:00,29.79,29.81,29.77,29.77,650000.0,25.5582,25.5754,25.541,25.541,650000.0
2015-04-17 09:30:00,29.56,29.62,29.43,29.44,178800.0,25.3609,25.4124,25.2493,25.2579,178800.0
2015-04-17 10:00:00,29.44,29.44,29.3,29.33,292000.0,25.2579,25.2579,25.1378,25.1636,292000.0
2015-04-17 10:30:00,29.33,29.39,29.27,29.29,212400.0,25.1636,25.215,25.1121,25.1292,212400.0
2015-04-17 11:00:00,29.28,29.38,29.25,29.36,157600.0,25.1207,25.2064,25.0949,25.1893,157600.0
2015-04-17 11:30:00,29.36,29.37,29.32,29.33,182800.0,25.1893,25.1979,25.155,25.1636,182800.0
2015-04-17 12:00:00,29.32,29.35,29.29,29.29,207600.0,25.155,25.1807,25.1292,25.1292,207600.0
2015-04-17 12:30:00,29.29,29.33,29.28,29.31,156000.0,25.1292,25.1636,25.1207,25.1464,156000.0
2015-04-17 13:00:00,29.32,29.35,29.31,29.33,196800.0,25.155,25.1807,25.1464,25.1636,196800.0
2015-04-17 13:30:00,29.33,29.33,29.27,29.28,373200.0,25.1636,25.1636,25.1121,25.1207,373200.0
2015-04-17 14:00:00,29.27,29.29,29.2,29.25,430400.0,25.1121,25.1292,25.052,25.0949,430400.0
2015-04-17 14:30:00,29.25,29.25,29.19,29.22,710400.0,25.0949,25.0949,25.0434,25.0692,710400.0
2015-04-17 15:00:00,29.22,29.28,29.22,29.27,367600.0,25.0692,25.1207,25.0692,25.1121,367600.0
2015-04-17 15:30:00,29.27,29.36,29.27,29.3,563600.0,25.1121,25.1893,25.1121,25.1378,563600.0
2015-04-20 09:30:00,29.45,29.54,29.44,29.53,773600.0,25.2665,25.3437,25.2579,25.3351,773600.0
2015-04-20 10:00:00,29.53,29.54,29.48,29.5,423200.0,25.3351,25.3437,25.2922,25.3094,423200.0
2015-04-20 10:30:00,29.5,29.61,29.5,29.61,406800.0,25.3094,25.4038,25.3094,25.4038,406800.0
2015-04-20 11:00:00,29.61,29.71,29.61,29.69,222000.0,25.4038,25.4896,25.4038,25.4724,222000.0
2015-04-20 11:30:00,29.69,29.72,29.67,29.7,103600.0,25.4724,25.4982,25.4553,25.481,103600.0
2015-04-20 12:00:00,29.7,29.71,29.66,29.7,169200.0,25.481,25.4896,25.4467,25.481,169200.0
2015-04-20 12:30:00,29.69,29.7,29.65,29.66,120800.0,25.4724,25.481,25.4381,25.4467,120800.0
2015-04-20 13:00:00,29.66,29.67,29.62,29.63,133600.0,25.4467,25.4553,25.4124,25.4209,133600.0
2015-04-20 13:30:00,29.63,29.65,29.61,29.61,128400.0,25.4209,25.4381,25.4038,25.4038,128400.0
2015-04-20 14:00:00,29.61,29.64,29.61,29.62,220400.0,25.4038,25.4295,25.4038,25.4124,220400.0
2015-04-20 14:30:00,29.62,29.64,29.61,29.61,244000.0,25.4124,25.4295,25.4038,25.4038,244000.0
2015-04-20 15:00:00,29.62,29.64,29.61,29.61,222400.0,25.4124,25.4295,25.4038,25.4038,222400.0
2015-04-20 15:30:00,29.61,29.64,29.59,29.62,382000.0,25.4038,25.4295,25.3866,25.4124,382000.0
2015-04-21 09:30:00,29.73,29.75,29.59,29.6,586000.0,25.5067,25.5239,25.3866,25.3952,586000.0
2015-04-21 10:00:00,29.6,29.66,29.58,29.64,198400.0,25.3952,25.4467,25.378,25.4295,198400.0
2015-04-21 10:30:00,29.64,29.65,29.61,29.64,166400.0,25.4295,25.4381,25.4038,25.4295,166400.0
2015-04-21 11:00:00,29.64,29.68,29.64,29.64,111200.0,25.4295,25.4638,25.4295,25.4295,111200.0
2015-04-21 11:30:00,29.64,29.65,29.55,29.57,208800.0,25.4295,25.4381,25.3523,25.3695,208800.0
2015-04-21 12:00:00,29.57,29.61,29.56,29.61,121200.0,25.3695,25.4038,25.3609,25.4038,121200.0
2015-04-21 12:30:00,29.6,29.61,29.58,29.58,99600.0,25.3952,25.4038,25.378,25.378,99600.0
2015-04-21 13:00:00,29.58,29.61,29.58,29.6,85600.0,25.378,25.4038,25.378,25.3952,85600.0
2015-04-21 13:30:00,29.6,29.6,29.55,29.56,137600.0,25.3952,25.3952,25.3523,25.3609,137600.0
2015-04-21 14:00:00,29.56,29.59,29.53,29.58,186400.0,25.3609,25.3866,25.3351,25.378,186400.0
2015-04-21 14:30:00,29.59,29.59,29.56,29.58,90400.0,25.3866,25.3866,25.3609,25.378,90400.0
2015-04-21 15:00:00,29.58,29.58,29.56,29.56,164800.0,25.378,25.378,25.3609,25.3609,164800.0
2015-04-21 15:30:00,29.56,29.58,29.54,29.55,259600.0,25.3609,25.378,25.3437,25.3523,259600.0
2015-04-22 09:30:00,29.55,29.57,29.39,29.44,187200.0,25.3523,25.3695,25.215,25.2579,187200.0
2015-04-22 10:00:00,29.45,29.47,29.31,29.38,294400.0,25.2665,25.2837,25.1464,25.2064,294400.0
2015-04-22 10:30:00,29.38,29.52,29.36,29.51,156000.0,25.2064,25.3266,25.1893,25.318,156000.0
2015-04-22 11:00:00,29.51,29.56,29.51,29.55,229200.0,25.318,25.3609,25.318,25.3523,229200.0
2015-04-22 11:30:00,29.55,29.57,29.51,29.54,216400.0,25.3523,25.3695,25.318,25.3437,216400.0
2015-04-22 12:00:00,29.54,29.56,29.51,29.55,201600.0,25.3437,25.3609,25.318,25.3523,201600.0
2015-04-22 12:30:00,29.55,29.61,29.54,29.6,182000.0,25.3523,25.4038,25.3437,25.3952,182000.0
2015-04-22 13:00:00,29.61,29.61,29.57,29.58,138000.0,25.4038,25.4038,25.3695,25.378,138000.0
2015-04-22 13:30:00,29.58,29.63,29.58,29.61,140000.0,25.378,25.4209,25.378,25.4038,140000.0
2015-04-22 14:00:00,29.61,29.64,29.6,29.63,151600.0,25.4038,25.4295,25.3952,25.4209,151600.0
2015-04-22 14:30:00,29.63,29.64,29.61,29.61,152400.0,25.4209,25.4295,25.4038,25.4038,152400.0
2015-04-22 15:00:00,29.61,29.64,29.61,29.63,199200.0,25.4038,25.4295,25.4038,25.4209,199200.0
2015-04-22 15:30:00,29.63,29.63,29.59,29.61,285600.0,25.4209,25.4209,25.3866,25.4038,285600.0
2015-04-23 09:30:00,29.56,29.65,29.55,29.64,126400.0,25.3609,25.4381,25.3523,25.4295,126400.0
2015-04-23 10:00:00,29.63,29.65,29.53,29.57,153200.0,25.4209,25.4381,25.3351,25.3695,153200.0
2015-04-23 10:30:00,29.57,29.63,29.57,29.61,242400.0,25.3695,25.4209,25.3695,25.4038,242400.0
2015-04-23 11:00:00,29.61,29.64,29.6,29.62,245200.0,25.4038,25.4295,25.3952,25.4124,245200.0
2015-04-23 11:30:00,29.62,29.72,29.61,29.71,201600.0,25.4124,25.4982,25.4038,25.4896,201600.0
2015-04-23 12:00:00,29.71,29.73,29.68,29.73,210400.0,25.4896,25.5067,25.4638,25.5067,210400.0
2015-04-23 12:30:00,29.73,29.77,29.73,29.77,168400.0,25.5067,25.541,25.5067,25.541,168400.0
2015-04-23 13:00:00,29.77,29.83,29.77,29.81,124000.0,25.541,25.5925,25.541,25.5754,124000.0
2015-04-23 13:30:00,29.8,29.82,29.78,29.79,83600.0,25.5668,25.5839,25.5496,25.5582,83600.0
2015-04-23 14:00:00,29.79,29.82,29.79,29.8,166400.0,25.5582,25.5839,25.5582,25.5668,166400.0
2015-04-23 14:30:00,29.8,29.81,29.8,29.81,205600.0,25.5668,25.5754,25.5668,25.5754,205600.0
2015-04-23 15:00:00,29.81,29.84,29.81,29.82,210400.0,25.5754,25.6011,25.5754,25.5839,210400.0
2015-04-23 15:30:00,29.81,29.81,29.75,29.79,273200.0,25.5754,25.5754,25.5239,25.5582,273200.0
2015-04-24 09:30:00,29.81,29.83,29.74,29.76,118400.0,25.5754,25.5925,25.5153,25.5325,118400.0
2015-04-24 10:00:00,29.76,29.76,29.68,29.75,92000.0,25.5325,25.5325,25.4638,25.5239,92000.0
2015-04-24 10:30:00,29.75,29.79,29.75,29.78,198400.0,25.5239,25.5582,25.5239,25.5496,198400.0
2015-04-24 11:00:00,29.79,29.8,29.76,29.77,122400.0,25.5582,25.5668,25.5325,25.541,122400.0
2015-04-24 11:30:00,29.77,29.77,29.74,29.75,129600.0,25.541,25.541,25.5153,25.5239,129600.0
2015-04-24 12:00:00,29.75,29.76,29.74,29.75,101600.0,25.5239,25.5325,25.5153,25.5239,101600.0
2015-04-24 12:30:00,29.74,29.75,29.73,29.74,135200.0,25.5153,25.5239,25.5067,25.5153,135200.0
2015-04-24 13:00:00,29.74,29.75,29.72,29.74,139600.0,25.5153,25.5239,25.4982,25.5153,139600.0
2015-04-24 13:30:00,29.74,29.76,29.73,29.76,167200.0,25.5153,25.5325,25.5067,25.5325,167200.0
2015-04-24 14:00:00,29.75,29.77,29.74,29.75,162400.0,25.5239,25.541,25.5153,25.5239,162400.0
2015-04-24 14:30:00,29.75,29.75,29.69,29.7,149200.0,25.5239,25.5239,25.4724,25.481,149200.0
2015-04-24 15:00:00,29.69,29.71,29.67,29.7,192000.0,25.4724,25.4896,25.4553,25.481,192000.0
2015-04-24 15:30:00,29.7,29.74,29.7,29.72,272000.0,25.481,25.5153,25.481,25.4982,272000.0
2015-04-27 09:30:00,29.8,29.98,29.73,29.96,193200.0,25.5668,25.7212,25.5067,25.7041,193200.0
2015-04-27 10:00:00,29.98,30.0,29.95,29.95,127200.0,25.7212,25.7384,25.6955,25.6955,127200.0
2015-04-27 10:30:00,29.96,29.98,29.79,29.82,379600.0,25.7041,25.7212,25.5582,25.5839,379600.0
2015-04-27 11:00:00,29.81,29.83,29.78,29.8,100400.0,25.5754,25.5925,25.5496,25.5668,100400.0
2015-04-27 11:30:00,29.81,29.81,29.69,29.71,75600.0,25.5754,25.5754,25.4724,25.4896,75600.0
2015-04-27 12:00:00,29.71,29.71,29.51,29.54,259600.0,25.4896,25.4896,25.318,25.3437,259600.0
2015-04-27 12:30:00,29.54,29.55,29.47,29.48,120000.0,25.3437,25.3523,25.2837,25.2922,120000.0
2015-04-27 13:00:00,29.48,29.53,29.4,29.46,275200.0,25.2922,25.3351,25.2236,25.2751,275200.0
2015-04-27 13:30:00,29.46,29.52,29.46,29.49,79600.0,25.2751,25.3266,25.2751,25.3008,79600.0
2015-04-27 14:00:00,29.5,29.54,29.48,29.53,226400.0,25.3094,25.3437,25.2922,25.3351,226400.0
2015-04-27 14:30:00,29.53,29.54,29.5,29.54,212000.0,25.3351,25.3437,25.3094,25.3437,212000.0
2015-04-27 15:00:00,29.55,29.56,29.48,29.5,139200.0,25.3523,25.3609,25.2922,25.3094,139200.0
2015-04-27 15:30:00,29.51,29.52,29.47,29.51,304400.0,25.318,25.3266,25.2837,25.318,304400.0
2015-04-28 09:30:00,29.52,29.59,29.49,29.53,215200.0,25.3266,25.3866,25.3008,25.3351,215200.0
2015-04-28 10:00:00,29.52,29.53,29.31,29.47,494400.0,25.3266,25.3351,25.1464,25.2837,494400.0
2015-04-28 10:30:00,29.47,29.62,29.47,29.57,138800.0,25.2837,25.4124,25.2837,25.3695,138800.0
2015-04-28 11:00:00,29.57,29.71,29.57,29.66,1048800.0,25.3695,25.4896,25.3695,25.4467,1048800.0
2015-04-28 11:30:00,29.68,29.72,29.65,29.68,74400.0,25.4638,25.4982,25.4381,25.4638,74400.0
2015-04-28 12:00:00,29.67,29.75,29.66,29.72,132400.0,25.4553,25.5239,25.4467,25.4982,132400.0
2015-04-28 12:30:00,29.72,29.74,29.68,29.71,86400.0,25.4982,25.5153,25.4638,25.4896,86400.0
2015-04-28 13:00:00,29.7,29.72,29.7,29.7,76000.0,25.481,25.4982,25.481,25.481,76000.0
2015-04-28 13:30:00,29.7,29.71,29.68,29.7,112000.0,25.481,25.4896,25.4638,25.481,112000.0
2015-04-28 14:00:00,29.68,29.68,29.6,29.62,144000.0,25.4638,25.4638,25.3952,25.4124,144000.0
2015-04-28 14:30:00,29.62,29.7,29.61,29.66,746000.0,25.4124,25.481,25.4038,25.4467,746000.0
2015-04-28 15:00:00,29.65,29.7,29.64,29.68,129600.0,25.4381,25.481,25.4295,25.4638,129600.0
2015-04-28 15:30:00,29.68,29.72,29.64,29.71,141600.0,25.4638,25.4982,25.4295,25.4896,141600.0
2015-04-29 09:30:00,29.58,29.64,29.46,29.46,637600.0,25.378,25.4295,25.2751,25.2751,637600.0
2015-04-29 10:00:00,29.48,29.5,29.44,29.49,81200.0,25.2922,25.3094,25.2579,25.3008,81200.0
2015-04-29 10:30:00,29.46,29.55,29.46,29.55,106000.0,25.2751,25.3523,25.2751,25.3523,106000.0
2015-04-29 11:00:00,29.55,29.61,29.52,29.52,64400.0,25.3523,25.4038,25.3266,25.3266,64400.0
2015-04-29 11:30:00,29.53,29.53,29.48,29.51,100000.0,25.3351,25.3351,25.2922,25.318,100000.0
2015-04-29 12:00:00,29.51,29.52,29.38,29.38,158400.0,25.318,25.3266,25.2064,25.2064,158400.0
2015-04-29 12:30:00,29.38,29.43,29.35,29.42,78000.0,25.2064,25.2493,25.1807,25.2408,78000.0
2015-04-29 13:00:00,29.42,29.42,29.36,29.38,72800.0,25.2408,25.2408,25.1893,25.2064,72800.0
2015-04-29 13:30:00,29.38,29.48,29.38,29.47,112800.0,25.2064,25.2922,25.2064,25.2837,112800.0
2015-04-29 14:00:00,29.45,29.51,29.38,29.5,114000.0,25.2665,25.318,25.2064,25.3094,114000.0
2015-04-29 14:30:00,29.49,29.55,29.47,29.47,112000.0,25.3008,25.3523,25.2837,25.2837,112000.0
2015-04-29 15:00:00,29.47,29.49,29.41,29.43,385200.0,25.2837,25.3008,25.2322,25.2493,385200.0
2015-04-29 15:30:00,29.43,29.47,29.38,29.38,236800.0,25.2493,25.2837,25.2064,25.2064,236800.0
2015-04-30 09:30:00,29.24,29.28,29.06,29.06,240400.0,25.0863,25.1207,24.9319,24.9319,240400.0
2015-04-30 10:00:00,29.05,29.06,28.95,28.98,270400.0,24.9233,24.9319,24.8375,24.8633,270400.0
2015-04-30 10:30:00,28.99,29.07,28.98,29.03,138000.0,24.8718,24.9405,24.8633,24.9062,138000.0
2015-04-30 11:00:00,29.03,29.15,29.03,29.1,464400.0,24.9062,25.0091,24.9062,24.9662,464400.0
2015-04-30 11:30:00,29.11,29.16,29.03,29.03,163200.0,24.9748,25.0177,24.9062,24.9062,163200.0
2015-04-30 12:00:00,29.03,29.07,29.0,29.04,64800.0,24.9062,24.9405,24.8804,24.9147,64800.0
2015-04-30 12:30:00,29.04,29.1,29.03,29.1,126000.0,24.9147,24.9662,24.9062,24.9662,126000.0
2015-04-30 13:00:00,29.1,29.14,29.09,29.12,85200.0,24.9662,25.0005,24.9576,24.9834,85200.0
2015-04-30 13:30:00,29.11,29.14,29.02,29.04,163600.0,24.9748,25.0005,24.8976,24.9147,163600.0
2015-04-30 14:00:00,29.03,29.05,28.9,28.92,250000.0,24.9062,24.9233,24.7946,24.8118,250000.0
2015-04-30 14:30:00,28.91,28.92,28.81,28.82,234400.0,24.8032,24.8118,24.7174,24.726,234400.0
2015-04-30 15:00:00,28.8,28.89,28.72,28.83,288800.0,24.7088,24.7861,24.6402,24.7346,288800.0
2015-04-30 15:30:00,28.83,28.92,28.8,28.82,348400.0,24.7346,24.8118,24.7088,24.726,348400.0
2015-05-01 09:30:00,28.93,29.03,28.86,28.89,288800.0,24.8204,24.9062,24.7603,24.7861,288800.0
2015-05-01 10:00:00,28.87,29.04,28.86,28.97,125200.0,24.7689,24.9147,24.7603,24.8547,125200.0
2015-05-01 10:30:00,28.98,28.99,28.84,28.92,144400.0,24.8633,24.8718,24.7432,24.8118,144400.0
2015-05-01 11:00:00,28.93,28.96,28.85,28.95,146800.0,24.8204,24.8461,24.7517,24.8375,146800.0
2015-05-01 11:30:00,28.95,28.96,28.79,28.87,147600.0,24.8375,24.8461,24.7003,24.7689,147600.0
2015-05-01 12:00:00,28.85,28.89,28.79,28.89,105200.0,24.7517,24.7861,24.7003,24.7861,105200.0
2015-05-01 12:30:00,28.91,28.94,28.9,28.94,64400.0,24.8032,24.829,24.7946,24.829,64400.0
2015-05-01 13:00:00,28.94,28.96,28.91,28.94,246400.0,24.829,24.8461,24.8032,24.829,246400.0
2015-05-01 13:30:00,28.95,29.02,28.91,29.01,41600.0,24.8375,24.8976,24.8032,24.889,41600.0
2015-05-01 14:00:00,29.01,29.01,28.97,29.01,111600.0,24.889,24.889,24.8547,24.889,111600.0
2015-05-01 14:30:00,29.02,29.04,28.98,28.99,135200.0,24.8976,24.9147,24.8633,24.8718,135200.0
2015-05-01 15:00:00,28.99,29.03,28.94,28.95,202800.0,24.8718,24.9062,24.829,24.8375,202800.0
2015-05-01 15:30:00,28.95,29.03,28.94,28.99,286400.0,24.8375,24.9062,24.829,24.8718,286400.0
2015-05-04 09:30:00,29.04,29.2,28.98,29.2,319600.0,24.9147,25.052,24.8633,25.052,319600.0
2015-05-04 10:00:00,29.2,29.27,29.19,29.26,112000.0,25.052,25.1121,25.0434,25.1035,112000.0
2015-05-04 10:30:00,29.27,29.27,29.13,29.14,97600.0,25.1121,25.1121,24.992,25.0005,97600.0
2015-05-04 11:00:00,29.14,29.22,29.14,29.17,290000.0,25.0005,25.0692,25.0005,25.0263,290000.0
2015-05-04 11:30:00,29.16,29.2,29.14,29.17,152000.0,25.0177,25.052,25.0005,25.0263,152000.0
2015-05-04 12:00:00,29.18,29.19,29.1,29.14,127200.0,25.0349,25.0434,24.9662,25.0005,127200.0
2015-05-04 12:30:00,29.15,29.16,29.1,29.13,71200.0,25.0091,25.0177,24.9662,24.992,71200.0
2015-05-04 13:00:00,29.14,29.14,29.05,29.09,108000.0,25.0005,25.0005,24.9233,24.9576,108000.0
2015-05-04 13:30:00,29.09,29.15,29.07,29.14,77200.0,24.9576,25.0091,24.9405,25.0005,77200.0
2015-05-04 14:00:00,29.15,29.16,29.12,29.15,112400.0,25.0091,25.0177,24.9834,25.0091,112400.0
2015-05-04 14:30:00,29.17,29.18,29.11,29.14,530000.0,25.0263,25.0349,24.9748,25.0005,530000.0
2015-05-04 15:00:00,29.13,29.14,29.1,29.12,184800.0,24.992,25.0005,24.9662,24.9834,184800.0
2015-05-04 15:30:00,29.11,29.14,29.07,29.07,237600.0,24.9748,25.0005,24.9405,24.9405,237600.0
2015-05-05 09:30:00,29.08,29.13,28.94,28.94,231200.0,24.9491,24.992,24.829,24.829,231200.0
2015-05-05 10:00:00,28.95,28.98,28.86,28.94,98400.0,24.8375,24.8633,24.7603,24.829,98400.0
2015-05-05 10:30:00,28.92,28.93,28.84,28.84,67600.0,24.8118,24.8204,24.7432,24.7432,67600.0
2015-05-05 11:00:00,28.83,28.88,28.76,28.76,90800.0,24.7346,24.7775,24.6745,24.6745,90800.0
2015-05-05 11:30:00,28.75,28.81,28.74,28.79,91200.0,24.6659,24.7174,24.6574,24.7003,91200.0
2015-05-05 12:00:00,28.79,28.82,28.77,28.8,65200.0,24.7003,24.726,24.6831,24.7088,65200.0
2015-05-05 12:30:00,28.8,28.82,28.78,28.78,64000.0,24.7088,24.726,24.6917,24.6917,64000.0
2015-05-05 13:00:00,28.79,28.79,28.69,28.75,167600.0,24.7003,24.7003,24.6145,24.6659,167600.0
2015-05-05 13:30:00,28.76,28.77,28.7,28.73,76800.0,24.6745,24.6831,24.623,24.6488,76800.0
2015-05-05 14:00:00,28.72,28.73,28.68,28.69,148400.0,24.6402,24.6488,24.6059,24.6145,148400.0
2015-05-05 14:30:00,28.69,28.71,28.66,28.69,136800.0,24.6145,24.6316,24.5887,24.6145,136800.0
2015-05-05 15:00:00,28.7,28.79,28.66,28.77,183200.0,24.623,24.7003,24.5887,24.6831,183200.0
2015-05-05 15:30:00,28.77,28.78,28.71,28.77,309600.0,24.6831,24.6917,24.6316,24.6831,309600.0
2015-05-06 09:30:00,28.84,28.88,28.66,28.72,217600.0,24.7432,24.7775,24.5887,24.6402,217600.0
2015-05-06 10:00:00,28.71,28.77,28.63,28.7,256800.0,24.6316,24.6831,24.563,24.623,256800.0
2015-05-06 10:30:00,28.72,28.81,28.68,28.78,114400.0,24.6402,24.7174,24.6059,24.6917,114400.0
2015-05-06 11:00:00,28.79,28.79,28.66,28.72,115200.0,24.7003,24.7003,24.5887,24.6402,115200.0
2015-05-06 11:30:00,28.73,28.75,28.69,28.75,112800.0,24.6488,24.6659,24.6145,24.6659,112800.0
2015-05-06 12:00:00,28.75,28.75,28.71,28.75,59600.0,24.6659,24.6659,24.6316,24.6659,59600.0
2015-05-06 12:30:00,28.74,28.75,28.7,28.71,88800.0,24.6574,24.6659,24.623,24.6316,88800.0
2015-05-06 13:00:00,28.7,28.74,28.68,28.68,122000.0,24.623,24.6574,24.6059,24.6059,122000.0
2015-05-06 13:30:00,28.68,28.69,28.65,28.68,142000.0,24.6059,24.6145,24.5801,24.6059,142000.0
2015-05-06 14:00:00,28.68,28.71,28.62,28.64,222400.0,24.6059,24.6316,24.5544,24.5716,222400.0
2015-05-06 14:30:00,28.64,28.66,28.61,28.65,211600.0,24.5716,24.5887,24.5458,24.5801,211600.0
2015-05-06 15:00:00,28.65,28.69,28.64,28.69,192400.0,24.5801,24.6145,24.5716,24.6145,192400.0
2015-05-06 15:30:00,28.69,28.83,28.68,28.83,321600.0,24.6145,24.7346,24.6059,24.7346,321600.0
2015-05-07 09:30:00,28.83,28.88,28.73,28.75,165600.0,24.7346,24.7775,24.6488,24.6659,165600.0
2015-05-07 10:00:00,28.75,28.85,28.72,28.79,188000.0,24.6659,24.7517,24.6402,24.7003,188000.0
2015-05-07 10:30:00,28.78,28.91,28.75,28.9,124400.0,24.6917,24.8032,24.6659,24.7946,124400.0
2015-05-07 11:00:00,28.9,28.96,28.88,28.95,358000.0,24.7946,24.8461,24.7775,24.8375,358000.0
2015-05-07 11:30:00,28.95,28.95,28.89,28.9,121600.0,24.8375,24.8375,24.7861,24.7946,121600.0
2015-05-07 12:00:00,28.9,29.02,28.89,29.01,132400.0,24.7946,24.8976,24.7861,24.889,132400.0
2015-05-07 12:30:00,29.01,29.09,29.01,29.05,163200.0,24.889,24.9576,24.889,24.9233,163200.0
2015-05-07 13:00:00,29.06,29.07,28.98,29.01,186400.0,24.9319,24.9405,24.8633,24.889,186400.0
2015-05-07 13:30:00,29.01,29.03,28.97,28.97,195600.0,24.889,24.9062,24.8547,24.8547,195600.0
2015-05-07 14:00:00,28.98,29.03,28.98,29.02,121600.0,24.8633,24.9062,24.8633,24.8976,121600.0
2015-05-07 14:30:00,29.02,29.03,28.98,29.0,144000.0,24.8976,24.9062,24.8633,24.8804,144000.0
2015-05-07 15:00:00,29.0,29.03,28.96,28.98,235200.0,24.8804,24.9062,24.8461,24.8633,235200.0
2015-05-07 15:30:00,28.98,28.99,28.91,28.96,399200.0,24.8633,24.8718,24.8032,24.8461,399200.0
2015-05-08 09:30:00,29.24,29.26,29.15,29.22,159600.0,25.0863,25.1035,25.0091,25.0692,159600.0
2015-05-08 10:00:00,29.23,29.28,29.2,29.21,235600.0,25.0778,25.1207,25.052,25.0606,235600.0
2015-05-08 10:30:00,29.2,29.21,29.16,29.19,109600.0,25.052,25.0606,25.0177,25.0434,109600.0
2015-05-08 11:00:00,29.2,29.23,29.2,29.21,81600.0,25.052,25.0778,25.052,25.0606,81600.0
2015-05-08 11:30:00,29.22,29.24,29.2,29.24,71200.0,25.0692,25.0863,25.052,25.0863,71200.0
2015-05-08 12:00:00,29.25,29.27,29.17,29.18,82800.0,25.0949,25.1121,25.0263,25.0349,82800.0
2015-05-08 12:30:00,29.17,29.2,29.15,29.17,96000.0,25.0263,25.052,25.0091,25.0263,96000.0
2015-05-08 13:00:00,29.16,29.2,29.15,29.17,73600.0,25.0177,25.052,25.0091,25.0263,73600.0
2015-05-08 13:30:00,29.17,29.18,29.1,29.11,145200.0,25.0263,25.0349,24.9662,24.9748,145200.0
2015-05-08 14:00:00,29.1,29.13,29.1,29.11,84400.0,24.9662,24.992,24.9662,24.9748,84400.0
2015-05-08 14:30:00,29.11,29.15,29.09,29.14,86000.0,24.9748,25.0091,24.9576,25.0005,86000.0
2015-05-08 15:00:00,29.14,29.19,29.14,29.16,103600.0,25.0005,25.0434,25.0005,25.0177,103600.0
2015-05-08 15:30:00,29.16,29.18,29.13,29.13,162000.0,25.0177,25.0349,24.992,24.992,162000.0
2015-05-11 09:30:00,29.15,29.29,29.08,29.25,305200.0,25.0091,25.1292,24.9491,25.0949,305200.0
2015-05-11 10:00:00,29.26,29.32,29.23,29.23,176400.0,25.1035,25.155,25.0778,25.0778,176400.0
2015-05-11 10:30:00,29.23,29.27,29.17,29.27,78000.0,25.0778,25.1121,25.0263,25.1121,78000.0
2015-05-11 11:00:00,29.27,29.32,29.24,29.31,195200.0,25.1121,25.155,25.0863,25.1464,195200.0
2015-05-11 11:30:00,29.31,29.36,29.29,29.36,308000.0,25.1464,25.1893,25.1292,25.1893,308000.0
2015-05-11 12:00:00,29.37,29.37,29.28,29.3,77600.0,25.1979,25.1979,25.1207,25.1378,77600.0
2015-05-11 12:30:00,29.3,29.32,29.29,29.31,150000.0,25.1378,25.155,25.1292,25.1464,150000.0
2015-05-11 13:00:00,29.31,29.33,29.31,29.32,37600.0,25.1464,25.1636,25.1464,25.155,37600.0
2015-05-11 13:30:00,29.33,29.33,29.27,29.27,80400.0,25.1636,25.1636,25.1121,25.1121,80400.0
2015-05-11 14:00:00,29.26,29.29,29.22,29.24,240400.0,25.1035,25.1292,25.0692,25.0863,240400.0
2015-05-11 14:30:00,29.24,29.25,29.18,29.18,100000.0,25.0863,25.0949,25.0349,25.0349,100000.0
2015-05-11 15:00:00,29.18,29.26,29.14,29.24,121200.0,25.0349,25.1035,25.0005,25.0863,121200.0
2015-05-11 15:30:00,29.23,29.24,29.15,29.15,234800.0,25.0778,25.0863,25.0091,25.0091,234800.0
2015-05-12 09:30:00,29.07,29.08,28.73,28.75,202800.0,24.9405,24.9491,24.6488,24.6659,202800.0
2015-05-12 10:00:00,28.73,28.81,28.7,28.77,100400.0,24.6488,24.7174,24.623,24.6831,100400.0
2015-05-12 10:30:00,28.77,29.03,28.77,28.99,102800.0,24.6831,24.9062,24.6831,24.8718,102800.0
2015-05-12 11:00:00,29.0,29.08,28.97,28.98,109200.0,24.8804,24.9491,24.8547,24.8633,109200.0
2015-05-12 11:30:00,28.99,29.04,28.98,28.99,49200.0,24.8718,24.9147,24.8633,24.8718,49200.0
2015-05-12 12:00:00,29.0,29.02,28.93,28.96,59200.0,24.8804,24.8976,24.8204,24.8461,59200.0
2015-05-12 12:30:00,28.96,29.05,28.95,29.03,94400.0,24.8461,24.9233,24.8375,24.9062,94400.0
2015-05-12 13:00:00,29.03,29.13,29.01,29.09,162400.0,24.9062,24.992,24.889,24.9576,162400.0
2015-05-12 13:30:00,29.09,29.11,29.04,29.06,104000.0,24.9576,24.9748,24.9147,24.9319,104000.0
2015-05-12 14:00:00,29.05,29.14,29.05,29.13,97600.0,24.9233,25.0005,24.9233,24.992,97600.0
2015-05-12 14:30:00,29.13,29.17,29.07,29.08,113200.0,24.992,25.0263,24.9405,24.9491,113200.0
2015-05-12 15:00:00,29.08,29.11,29.07,29.08,127200.0,24.9491,24.9748,24.9405,24.9491,127200.0
2015-05-12 15:30:00,29.09,29.11,29.05,29.07,194800.0,24.9576,24.9748,24.9233,24.9405,194800.0
2015-05-13 09:30:00,29.12,29.21,29.06,29.13,574000.0,24.9834,25.0606,24.9319,24.992,574000.0
2015-05-13 10:00:00,29.13,29.16,29.08,29.08,98000.0,24.992,25.0177,24.9491,24.9491,98000.0
2015-05-13 10:30:00,29.08,29.09,29.0,29.0,162000.0,24.9491,24.9576,24.8804,24.8804,162000.0
2015-05-13 11:00:00,29.01,29.02,28.95,28.98,79600.0,24.889,24.8976,24.8375,24.8633,79600.0
2015-05-13 11:30:00,28.98,29.06,28.98,29.04,66400.0,24.8633,24.9319,24.8633,24.9147,66400.0
2015-05-13 12:00:00,29.04,29.07,29.01,29.04,38800.0,24.9147,24.9405,24.889,24.9147,38800.0
2015-05-13 12:30:00,29.03,29.1,29.02,29.1,86400.0,24.9062,24.9662,24.8976,24.9662,86400.0
2015-05-13 13:00:00,29.1,29.15,29.1,29.13,73200.0,24.9662,25.0091,24.9662,24.992,73200.0
2015-05-13 13:30:00,29.12,29.15,29.11,29.13,54000.0,24.9834,25.0091,24.9748,24.992,54000.0
2015-05-13 14:00:00,29.13,29.13,29.06,29.08,62000.0,24.992,24.992,24.9319,24.9491,62000.0
2015-05-13 14:30:00,29.08,29.11,29.06,29.08,156000.0,24.9491,24.9748,24.9319,24.9491,156000.0
2015-05-13 15:00:00,29.08,29.11,29.06,29.08,120800.0,24.9491,24.9748,24.9319,24.9491,120800.0
2015-05-13 15:30:00,29.07,29.08,29.04,29.06,206800.0,24.9405,24.9491,24.9147,24.9319,206800.0
2015-05-14 09:30:00,29.21,29.22,29.11,29.15,147600.0,25.0606,25.0692,24.9748,25.0091,147600.0
2015-05-14 10:00:00,29.14,29.31,29.13,29.27,122800.0,25.0005,25.1464,24.992,25.1121,122800.0
2015-05-14 10:30:00,29.28,29.29,29.26,29.27,93200.0,25.1207,25.1292,25.1035,25.1121,93200.0
2015-05-14 11:00:00,29.27,29.29,29.23,29.25,97200.0,25.1121,25.1292,25.0778,25.0949,97200.0
2015-05-14 11:30:00,29.25,29.26,29.22,29.26,59600.0,25.0949,25.1035,25.0692,25.1035,59600.0
2015-05-14 12:00:00,29.25,29.35,29.25,29.34,83200.0,25.0949,25.1807,25.0949,25.1721,83200.0
2015-05-14 12:30:00,29.35,29.4,29.35,29.37,170400.0,25.1807,25.2236,25.1807,25.1979,170400.0
2015-05-14 13:00:00,29.36,29.38,29.34,29.36,68400.0,25.1893,25.2064,25.1721,25.1893,68400.0
2015-05-14 13:30:00,29.38,29.38,29.34,29.35,70800.0,25.2064,25.2064,25.1721,25.1807,70800.0
2015-05-14 14:00:00,29.35,29.37,29.34,29.36,71600.0,25.1807,25.1979,25.1721,25.1893,71600.0
2015-05-14 14:30:00,29.36,29.36,29.33,29.36,103200.0,25.1893,25.1893,25.1636,25.1893,103200.0
2015-05-14 15:00:00,29.36,29.37,29.35,29.36,139200.0,25.1893,25.1979,25.1807,25.1893,139200.0
2015-05-14 15:30:00,29.36,29.39,29.33,29.38,146000.0,25.1893,25.215,25.1636,25.2064,146000.0
2015-05-15 09:30:00,29.34,29.37,29.19,29.26,200800.0,25.1721,25.1979,25.0434,25.1035,200800.0
2015-05-15 10:00:00,29.26,29.33,29.2,29.31,87600.0,25.1035,25.1636,25.052,25.1464,87600.0
2015-05-15 10:30:00,29.31,29.35,29.27,29.33,48800.0,25.1464,25.1807,25.1121,25.1636,48800.0
2015-05-15 11:00:00,29.34,29.36,29.26,29.26,160000.0,25.1721,25.1893,25.1035,25.1035,160000.0
2015-05-15 11:30:00,29.26,29.29,29.25,29.29,198000.0,25.1035,25.1292,25.0949,25.1292,198000.0
2015-05-15 12:00:00,29.3,29.3,29.26,29.27,104400.0,25.1378,25.1378,25.1035,25.1121,104400.0
2015-05-15 12:30:00,29.27,29.3,29.27,29.28,192400.0,25.1121,25.1378,25.1121,25.1207,192400.0
2015-05-15 13:00:00,29.29,29.29,29.25,29.26,36800.0,25.1292,25.1292,25.0949,25.1035,36800.0
2015-05-15 13:30:00,29.27,29.3,29.26,29.28,164800.0,25.1121,25.1378,25.1035,25.1207,164800.0
2015-05-15 14:00:00,29.27,29.28,29.25,29.28,332400.0,25.1121,25.1207,25.0949,25.1207,332400.0
2015-05-15 14:30:00,29.28,29.32,29.28,29.31,157200.0,25.1207,25.155,25.1207,25.1464,157200.0
2015-05-15 15:00:00,29.31,29.34,29.31,29.32,387600.0,25.1464,25.1721,25.1464,25.155,387600.0
2015-05-15 15:30:00,29.32,29.35,29.31,29.35,382400.0,25.155,25.1807,25.1464,25.1807,382400.0
2015-05-18 09:30:00,29.31,29.39,29.22,29.39,230000.0,25.1464,25.215,25.0692,25.215,230000.0
2015-05-18 10:00:00,29.41,29.43,29.3,29.33,201600.0,25.2322,25.2493,25.1378,25.1636,201600.0
2015-05-18 10:30:00,29.34,29.35,29.32,29.33,301200.0,25.1721,25.1807,25.155,25.1636,301200.0
2015-05-18 11:00:00,29.33,29.39,29.33,29.39,126400.0,25.1636,25.215,25.1636,25.215,126400.0
2015-05-18 11:30:00,29.39,29.55,29.39,29.55,76800.0,25.215,25.3523,25.215,25.3523,76800.0
2015-05-18 12:00:00,29.54,29.6,29.54,29.55,114800.0,25.3437,25.3952,25.3437,25.3523,114800.0
2015-05-18 12:30:00,29.55,29.55,29.52,29.52,76800.0,25.3523,25.3523,25.3266,25.3266,76800.0
2015-05-18 13:00:00,29.52,29.57,29.52,29.55,100000.0,25.3266,25.3695,25.3266,25.3523,100000.0
2015-05-18 13:30:00,29.55,29.6,29.55,29.6,112800.0,25.3523,25.3952,25.3523,25.3952,112800.0
2015-05-18 14:00:00,29.6,29.67,29.59,29.63,90800.0,25.3952,25.4553,25.3866,25.4209,90800.0
2015-05-18 14:30:00,29.62,29.64,29.61,29.63,181600.0,25.4124,25.4295,25.4038,25.4209,181600.0
2015-05-18 15:00:00,29.63,29.65,29.61,29.62,87200.0,25.4209,25.4381,25.4038,25.4124,87200.0
2015-05-18 15:30:00,29.61,29.66,29.61,29.63,256800.0,25.4038,25.4467,25.4038,25.4209,256800.0
2015-05-19 09:30:00,29.61,29.62,29.5,29.55,1212800.0,25.4038,25.4124,25.3094,25.3523,1212800.0
2015-05-19 10:00:00,29.54,29.57,29.48,29.56,644400.0,25.3437,25.3695,25.2922,25.3609,644400.0
2015-05-19 10:30:00,29.56,29.58,29.51,29.51,216400.0,25.3609,25.378,25.318,25.318,216400.0
2015-05-19 11:00:00,29.51,29.57,29.5,29.56,294400.0,25.318,25.3695,25.3094,25.3609,294400.0
2015-05-19 11:30:00,29.56,29.58,29.53,29.56,84800.0,25.3609,25.378,25.3351,25.3609,84800.0
2015-05-19 12:00:00,29.56,29.59,29.56,29.57,78400.0,25.3609,25.3866,25.3609,25.3695,78400.0
2015-05-19 12:30:00,29.57,29.59,29.56,29.58,368800.0,25.3695,25.3866,25.3609,25.378,368800.0
2015-05-19 13:00:00,29.58,29.6,29.58,29.6,140000.0,25.378,25.3952,25.378,25.3952,140000.0
2015-05-19 13:30:00,29.6,29.65,29.6,29.63,99600.0,25.3952,25.4381,25.3952,25.4209,99600.0
2015-05-19 14:00:00,29.63,29.64,29.61,29.63,91200.0,25.4209,25.4295,25.4038,25.4209,91200.0
2015-05-19 14:30:00,29.63,29.63,29.59,29.61,72000.0,25.4209,25.4209,25.3866,25.4038,72000.0
2015-05-19 15:00:00,29.61,29.61,29.55,29.59,80800.0,25.4038,25.4038,25.3523,25.3866,80800.0
2015-05-19 15:30:00,29.59,29.62,29.59,29.62,265600.0,25.3866,25.4124,25.3866,25.4124,265600.0
2015-05-20 09:30:00,29.68,29.7,29.51,29.54,140800.0,25.4638,25.481,25.318,25.3437,140800.0
2015-05-20 10:00:00,29.54,29.6,29.5,29.56,88400.0,25.3437,25.3952,25.3094,25.3609,88400.0
2015-05-20 10:30:00,29.57,29.61,29.57,29.61,152000.0,25.3695,25.4038,25.3695,25.4038,152000.0
2015-05-20 11:00:00,29.6,29.61,29.58,29.59,172800.0,25.3952,25.4038,25.378,25.3866,172800.0
2015-05-20 11:30:00,29.6,29.6,29.55,29.58,68800.0,25.3952,25.3952,25.3523,25.378,68800.0
2015-05-20 12:00:00,29.57,29.63,29.57,29.61,87600.0,25.3695,25.4209,25.3695,25.4038,87600.0
2015-05-20 12:30:00,29.61,29.62,29.6,29.61,76000.0,25.4038,25.4124,25.3952,25.4038,76000.0
2015-05-20 13:00:00,29.61,29.62,29.58,29.59,72800.0,25.4038,25.4124,25.378,25.3866,72800.0
2015-05-20 13:30:00,29.6,29.61,29.57,29.59,82400.0,25.3952,25.4038,25.3695,25.3866,82400.0
2015-05-20 14:00:00,29.6,29.71,29.6,29.7,527200.0,25.3952,25.4896,25.3952,25.481,527200.0
2015-05-20 14:30:00,29.72,29.72,29.65,29.67,80400.0,25.4982,25.4982,25.4381,25.4553,80400.0
2015-05-20 15:00:00,29.67,29.68,29.6,29.64,152400.0,25.4553,25.4638,25.3952,25.4295,152400.0
2015-05-20 15:30:00,29.64,29.67,29.63,29.64,233200.0,25.4295,25.4553,25.4209,25.4295,233200.0
2015-05-21 09:30:00,29.63,29.67,29.56,29.58,85600.0,25.4209,25.4553,25.3609,25.378,85600.0
2015-05-21 10:00:00,29.58,29.71,29.57,29.68,120400.0,25.378,25.4896,25.3695,25.4638,120400.0
2015-05-21 10:30:00,29.7,29.73,29.68,29.71,88400.0,25.481,25.5067,25.4638,25.4896,88400.0
2015-05-21 11:00:00,29.71,29.73,29.67,29.7,75200.0,25.4896,25.5067,25.4553,25.481,75200.0
2015-05-21 11:30:00,29.68,29.69,29.58,29.61,163200.0,25.4638,25.4724,25.378,25.4038,163200.0
2015-05-21 12:00:00,29.61,29.64,29.59,29.64,60400.0,25.4038,25.4295,25.3866,25.4295,60400.0
2015-05-21 12:30:00,29.65,29.66,29.62,29.64,55600.0,25.4381,25.4467,25.4124,25.4295,55600.0
2015-05-21 13:00:00,29.64,29.65,29.62,29.62,46000.0,25.4295,25.4381,25.4124,25.4124,46000.0
2015-05-21 13:30:00,29.61,29.63,29.53,29.55,158000.0,25.4038,25.4209,25.3351,25.3523,158000.0
2015-05-21 14:00:00,29.55,29.62,29.54,29.62,116800.0,25.3523,25.4124,25.3437,25.4124,116800.0
2015-05-21 14:30:00,29.62,29.64,29.6,29.61,81200.0,25.4124,25.4295,25.3952,25.4038,81200.0
2015-05-21 15:00:00,29.61,29.63,29.59,29.61,77600.0,25.4038,25.4209,25.3866,25.4038,77600.0
2015-05-21 15:30:00,29.61,29.68,29.61,29.62,266400.0,25.4038,25.4638,25.4038,25.4124,266400.0
2015-05-22 09:30:00,29.58,29.64,29.57,29.63,104000.0,25.378,25.4295,25.3695,25.4209,104000.0
2015-05-22 10:00:00,29.63,29.64,29.57,29.61,91600.0,25.4209,25.4295,25.3695,25.4038,91600.0
2015-05-22 10:30:00,29.61,29.66,29.61,29.61,74000.0,25.4038,25.4467,25.4038,25.4038,74000.0
2015-05-22 11:00:00,29.61,29.62,29.46,29.48,118400.0,25.4038,25.4124,25.2751,25.2922,118400.0
2015-05-22 11:30:00,29.48,29.48,29.39,29.47,131600.0,25.2922,25.2922,25.215,25.2837,131600.0
2015-05-22 12:00:00,29.48,29.55,29.46,29.53,86800.0,25.2922,25.3523,25.2751,25.3351,86800.0
2015-05-22 12:30:00,29.54,29.56,29.5,29.52,156400.0,25.3437,25.3609,25.3094,25.3266,156400.0
2015-05-22 13:00:00,29.51,29.57,29.5,29.53,87200.0,25.318,25.3695,25.3094,25.3351,87200.0
2015-05-22 13:30:00,29.54,29.55,29.5,29.5,96000.0,25.3437,25.3523,25.3094,25.3094,96000.0
2015-05-22 14:00:00,29.5,29.51,29.45,29.51,53200.0,25.3094,25.318,25.2665,25.318,53200.0
2015-05-22 14:30:00,29.51,29.54,29.5,29.51,417200.0,25.318,25.3437,25.3094,25.318,417200.0
2015-05-22 15:00:00,29.5,29.55,29.49,29.53,432000.0,25.3094,25.3523,25.3008,25.3351,432000.0
2015-05-22 15:30:00,29.54,29.55,29.47,29.48,710000.0,25.3437,25.3523,25.2837,25.2922,710000.0
2015-05-26 09:30:00,29.34,29.41,29.09,29.13,227200.0,25.1721,25.2322,24.9576,24.992,227200.0
2015-05-26 10:00:00,29.13,29.15,29.09,29.14,174800.0,24.992,25.0091,24.9576,25.0005,174800.0
2015-05-26 10:30:00,29.13,29.18,29.1,29.12,131600.0,24.992,25.0349,24.9662,24.9834,131600.0
2015-05-26 11:00:00,29.11,29.11,29.0,29.04,87600.0,24.9748,24.9748,24.8804,24.9147,87600.0
2015-05-26 11:30:00,29.05,29.1,29.03,29.08,62000.0,24.9233,24.9662,24.9062,24.9491,62000.0
2015-05-26 12:00:00,29.1,29.17,29.1,29.16,38000.0,24.9662,25.0263,24.9662,25.0177,38000.0
2015-05-26 12:30:00,29.16,29.17,29.09,29.1,122000.0,25.0177,25.0263,24.9576,24.9662,122000.0
2015-05-26 13:00:00,29.09,29.14,29.07,29.14,64000.0,24.9576,25.0005,24.9405,25.0005,64000.0
2015-05-26 13:30:00,29.13,29.14,29.07,29.07,91600.0,24.992,25.0005,24.9405,24.9405,91600.0
2015-05-26 14:00:00,29.08,29.12,29.07,29.09,117200.0,24.9491,24.9834,24.9405,24.9576,117200.0
2015-05-26 14:30:00,29.1,29.11,29.03,29.04,129600.0,24.9662,24.9748,24.9062,24.9147,129600.0
2015-05-26 15:00:00,29.04,29.13,29.04,29.13,99600.0,24.9147,24.992,24.9147,24.992,99600.0
2015-05-26 15:30:00,29.13,29.17,29.12,29.14,234000.0,24.992,25.0263,24.9834,25.0005,234000.0
2015-05-27 09:30:00,29.17,29.23,29.06,29.18,123600.0,25.0263,25.0778,24.9319,25.0349,123600.0
2015-05-27 10:00:00,29.18,29.2,29.12,29.14,313200.0,25.0349,25.052,24.9834,25.0005,313200.0
2015-05-27 10:30:00,29.14,29.19,29.13,29.18,138400.0,25.0005,25.0434,24.992,25.0349,138400.0
2015-05-27 11:00:00,29.18,29.21,29.18,29.2,167200.0,25.0349,25.0606,25.0349,25.052,167200.0
2015-05-27 11:30:00,29.21,29.24,29.2,29.24,373600.0,25.0606,25.0863,25.052,25.0863,373600.0
2015-05-27 12:00:00,29.24,29.3,29.24,29.29,142800.0,25.0863,25.1378,25.0863,25.1292,142800.0
2015-05-27 12:30:00,29.29,29.29,29.27,29.29,491200.0,25.1292,25.1292,25.1121,25.1292,491200.0
2015-05-27 13:00:00,29.29,29.37,29.29,29.36,233600.0,25.1292,25.1979,25.1292,25.1893,233600.0
2015-05-27 13:30:00,29.36,29.42,29.36,29.4,204400.0,25.1893,25.2408,25.1893,25.2236,204400.0
2015-05-27 14:00:00,29.4,29.47,29.4,29.45,124000.0,25.2236,25.2837,25.2236,25.2665,124000.0
2015-05-27 14:30:00,29.46,29.46,29.43,29.44,74000.0,25.2751,25.2751,25.2493,25.2579,74000.0
2015-05-27 15:00:00,29.45,29.47,29.42,29.42,82000.0,25.2665,25.2837,25.2408,25.2408,82000.0
2015-05-27 15:30:00,29.42,29.5,29.41,29.47,161600.0,25.2408,25.3094,25.2322,25.2837,161600.0
2015-05-28 09:30:00,29.42,29.46,29.28,29.32,276800.0,25.2408,25.2751,25.1207,25.155,276800.0
2015-05-28 10:00:00,29.33,29.38,29.29,29.36,183200.0,25.1636,25.2064,25.1292,25.1893,183200.0
2015-05-28 10:30:00,29.35,29.41,29.3,29.39,113200.0,25.1807,25.2322,25.1378,25.215,113200.0
2015-05-28 11:00:00,29.4,29.45,29.38,29.41,117200.0,25.2236,25.2665,25.2064,25.2322,117200.0
2015-05-28 11:30:00,29.41,29.42,29.34,29.37,120800.0,25.2322,25.2408,25.1721,25.1979,120800.0
2015-05-28 12:00:00,29.37,29.41,29.36,29.41,190800.0,25.1979,25.2322,25.1893,25.2322,190800.0
2015-05-28 12:30:00,29.41,29.41,29.36,29.38,128400.0,25.2322,25.2322,25.1893,25.2064,128400.0
2015-05-28 13:00:00,29.38,29.41,29.36,29.38,113600.0,25.2064,25.2322,25.1893,25.2064,113600.0
2015-05-28 13:30:00,29.39,29.41,29.37,29.4,59200.0,25.215,25.2322,25.1979,25.2236,59200.0
2015-05-28 14:00:00,29.4,29.44,29.38,29.44,78400.0,25.2236,25.2579,25.2064,25.2579,78400.0
2015-05-28 14:30:00,29.44,29.45,29.42,29.44,88800.0,25.2579,25.2665,25.2408,25.2579,88800.0
2015-05-28 15:00:00,29.44,29.45,29.42,29.43,74800.0,25.2579,25.2665,25.2408,25.2493,74800.0
2015-05-28 15:30:00,29.43,29.49,29.43,29.48,126800.0,25.2493,25.3008,25.2493,25.2922,126800.0
2015-05-29 09:30:00,29.43,29.48,29.32,29.35,401200.0,25.2493,25.2922,25.155,25.1807,401200.0
2015-05-29 10:00:00,29.35,29.36,29.28,29.32,144400.0,25.1807,25.1893,25.1207,25.155,144400.0
2015-05-29 10:30:00,29.31,29.32,29.15,29.19,144000.0,25.1464,25.155,25.0091,25.0434,144000.0
2015-05-29 11:00:00,29.19,29.21,29.14,29.14,159200.0,25.0434,25.0606,25.0005,25.0005,159200.0
2015-05-29 11:30:00,29.14,29.3,29.13,29.29,211200.0,25.0005,25.1378,24.992,25.1292,211200.0
2015-05-29 12:00:00,29.29,29.4,29.29,29.4,121600.0,25.1292,25.2236,25.1292,25.2236,121600.0
2015-05-29 12:30:00,29.4,29.43,29.38,29.38,134800.0,25.2236,25.2493,25.2064,25.2064,134800.0
2015-05-29 13:00:00,29.38,29.42,29.37,29.42,141200.0,25.2064,25.2408,25.1979,25.2408,141200.0
2015-05-29 13:30:00,29.42,29.42,29.37,29.38,113200.0,25.2408,25.2408,25.1979,25.2064,113200.0
2015-05-29 14:00:00,29.38,29.38,29.33,29.33,153600.0,25.2064,25.2064,25.1636,25.1636,153600.0
2015-05-29 14:30:00,29.33,29.34,29.28,29.3,514400.0,25.1636,25.1721,25.1207,25.1378,514400.0
2015-05-29 15:00:00,29.3,29.35,29.29,29.33,635600.0,25.1378,25.1807,25.1292,25.1636,635600.0
2015-05-29 15:30:00,29.33,29.34,29.25,29.25,969600.0,25.1636,25.1721,25.0949,25.0949,969600.0
2015-06-01 09:30:00,29.49,29.49,29.17,29.23,212248.0,25.3008,25.3008,25.0263,25.0778,212248.0
2015-06-01 10:00:00,29.23,29.29,29.07,29.15,173848.0,25.0778,25.1292,24.9405,25.0091,173848.0
2015-06-01 10:30:00,29.14,29.28,29.11,29.27,123720.0,25.0005,25.1207,24.9748,25.1121,123720.0
2015-06-01 11:00:00,29.27,29.35,29.25,29.32,254996.0,25.1121,25.1807,25.0949,25.155,254996.0
2015-06-01 11:30:00,29.31,29.32,29.29,29.31,397096.0,25.1464,25.155,25.1292,25.1464,397096.0
2015-06-01 12:00:00,29.32,29.46,29.31,29.44,108268.0,25.155,25.2751,25.1464,25.2579,108268.0
2015-06-01 12:30:00,29.45,29.48,29.42,29.48,100764.0,25.2665,25.2922,25.2408,25.2922,100764.0
2015-06-01 13:00:00,29.48,29.5,29.44,29.45,120828.0,25.2922,25.3094,25.2579,25.2665,120828.0
2015-06-01 13:30:00,29.45,29.46,29.42,29.43,121864.0,25.2665,25.2751,25.2408,25.2493,121864.0
2015-06-01 14:00:00,29.43,29.49,29.42,29.46,169636.0,25.2493,25.3008,25.2408,25.2751,169636.0
2015-06-01 14:30:00,29.47,29.47,29.43,29.43,156300.0,25.2837,25.2837,25.2493,25.2493,156300.0
2015-06-01 15:00:00,29.44,29.45,29.41,29.41,274660.0,25.2579,25.2665,25.2322,25.2322,274660.0
2015-06-01 15:30:00,29.41,29.41,29.33,29.37,166924.0,25.2322,25.2322,25.1636,25.1979,166924.0
2015-06-02 09:30:00,29.28,29.3,29.21,29.3,141680.0,25.1207,25.1378,25.0606,25.1378,141680.0
2015-06-02 10:00:00,29.29,29.43,29.27,29.39,116996.0,25.1292,25.2493,25.1121,25.215,116996.0
2015-06-02 10:30:00,29.4,29.48,29.4,29.41,69248.0,25.2236,25.2922,25.2236,25.2322,69248.0
2015-06-02 11:00:00,29.4,29.45,29.38,29.41,128040.0,25.2236,25.2665,25.2064,25.2322,128040.0
2015-06-02 11:30:00,29.4,29.48,29.4,29.46,144408.0,25.2236,25.2922,25.2236,25.2751,144408.0
2015-06-02 12:00:00,29.45,29.57,29.44,29.52,231912.0,25.2665,25.3695,25.2579,25.3266,231912.0
2015-06-02 12:30:00,29.52,29.63,29.52,29.61,67848.0,25.3266,25.4209,25.3266,25.4038,67848.0
2015-06-02 13:00:00,29.62,29.62,29.56,29.56,212112.0,25.4124,25.4124,25.3609,25.3609,212112.0
2015-06-02 13:30:00,29.57,29.58,29.53,29.56,70260.0,25.3695,25.378,25.3351,25.3609,70260.0
2015-06-02 14:00:00,29.55,29.55,29.44,29.46,290628.0,25.3523,25.3523,25.2579,25.2751,290628.0
2015-06-02 14:30:00,29.46,29.47,29.43,29.47,134216.0,25.2751,25.2837,25.2493,25.2837,134216.0
2015-06-02 15:00:00,29.48,29.48,29.41,29.45,147800.0,25.2922,25.2922,25.2322,25.2665,147800.0
2015-06-02 15:30:00,29.44,29.47,29.43,29.46,178500.0,25.2579,25.2837,25.2493,25.2751,178500.0
2015-06-03 09:30:00,29.55,29.58,29.46,29.58,229912.0,25.3523,25.378,25.2751,25.378,229912.0
2015-06-03 10:00:00,29.58,29.75,29.55,29.74,105436.0,25.378,25.5239,25.3523,25.5153,105436.0
2015-06-03 10:30:00,29.75,29.79,29.73,29.75,117388.0,25.5239,25.5582,25.5067,25.5239,117388.0
2015-06-03 11:00:00,29.75,29.77,29.72,29.73,99516.0,25.5239,25.541,25.4982,25.5067,99516.0
2015-06-03 11:30:00,29.74,29.75,29.68,29.72,45124.0,25.5153,25.5239,25.4638,25.4982,45124.0
2015-06-03 12:00:00,29.71,29.72,29.63,29.66,119744.0,25.4896,25.4982,25.4209,25.4467,119744.0
2015-06-03 12:30:00,29.66,29.7,29.64,29.7,126468.0,25.4467,25.481,25.4295,25.481,126468.0
2015-06-03 13:00:00,29.7,29.72,29.68,29.71,49096.0,25.481,25.4982,25.4638,25.4896,49096.0
2015-06-03 13:30:00,29.71,29.75,29.7,29.75,65016.0,25.4896,25.5239,25.481,25.5239,65016.0
2015-06-03 14:00:00,29.75,29.8,29.75,29.79,108204.0,25.5239,25.5668,25.5239,25.5582,108204.0
2015-06-03 14:30:00,29.79,29.8,29.77,29.77,142752.0,25.5582,25.5668,25.541,25.541,142752.0
2015-06-03 15:00:00,29.78,29.78,29.74,29.74,144720.0,25.5496,25.5496,25.5153,25.5153,144720.0
2015-06-03 15:30:00,29.74,29.78,29.74,29.75,147084.0,25.5153,25.5496,25.5153,25.5239,147084.0
2015-06-04 09:30:00,29.64,29.68,29.58,29.67,247604.0,25.4295,25.4638,25.378,25.4553,247604.0
2015-06-04 10:00:00,29.66,29.71,29.63,29.63,66968.0,25.4467,25.4896,25.4209,25.4209,66968.0
2015-06-04 10:30:00,29.62,29.68,29.58,29.6,104168.0,25.4124,25.4638,25.378,25.3952,104168.0
2015-06-04 11:00:00,29.6,29.65,29.56,29.63,65812.0,25.3952,25.4381,25.3609,25.4209,65812.0
2015-06-04 11:30:00,29.63,29.63,29.57,29.61,100976.0,25.4209,25.4209,25.3695,25.4038,100976.0
2015-06-04 12:00:00,29.61,29.61,29.58,29.59,70172.0,25.4038,25.4038,25.378,25.3866,70172.0
2015-06-04 12:30:00,29.59,29.61,29.58,29.6,74932.0,25.3866,25.4038,25.378,25.3952,74932.0
2015-06-04 13:00:00,29.59,29.59,29.41,29.46,170600.0,25.3866,25.3866,25.2322,25.2751,170600.0
2015-06-04 13:30:00,29.45,29.46,29.42,29.45,129636.0,25.2665,25.2751,25.2408,25.2665,129636.0
2015-06-04 14:00:00,29.45,29.47,29.4,29.45,137184.0,25.2665,25.2837,25.2236,25.2665,137184.0
2015-06-04 14:30:00,29.46,29.49,29.43,29.47,146992.0,25.2751,25.3008,25.2493,25.2837,146992.0
2015-06-04 15:00:00,29.48,29.49,29.45,29.46,135892.0,25.2922,25.3008,25.2665,25.2751,135892.0
2015-06-04 15:30:00,29.47,29.49,29.44,29.47,136996.0,25.2837,25.3008,25.2579,25.2837,136996.0
2015-06-05 09:30:00,29.4,29.44,29.21,29.41,108204.0,25.2236,25.2579,25.0606,25.2322,108204.0
2015-06-05 10:00:00,29.42,29.52,29.42,29.48,77120.0,25.2408,25.3266,25.2408,25.2922,77120.0
2015-06-05 10:30:00,29.49,29.53,29.34,29.42,139636.0,25.3008,25.3351,25.1721,25.2408,139636.0
2015-06-05 11:00:00,29.43,29.48,29.42,29.48,241220.0,25.2493,25.2922,25.2408,25.2922,241220.0
2015-06-05 11:30:00,29.48,29.48,29.42,29.47,110632.0,25.2922,25.2922,25.2408,25.2837,110632.0
2015-06-05 12:00:00,29.46,29.48,29.44,29.44,61408.0,25.2751,25.2922,25.2579,25.2579,61408.0
2015-06-05 12:30:00,29.44,29.51,29.43,29.51,127392.0,25.2579,25.318,25.2493,25.318,127392.0
2015-06-05 13:00:00,29.51,29.55,29.5,29.53,110228.0,25.318,25.3523,25.3094,25.3351,110228.0
2015-06-05 13:30:00,29.53,29.55,29.5,29.52,91792.0,25.3351,25.3523,25.3094,25.3266,91792.0
2015-06-05 14:00:00,29.52,29.58,29.52,29.57,145032.0,25.3266,25.378,25.3266,25.3695,145032.0
2015-06-05 14:30:00,29.58,29.67,29.57,29.66,513448.0,25.378,25.4553,25.3695,25.4467,513448.0
2015-06-05 15:00:00,29.66,29.67,29.6,29.61,429368.0,25.4467,25.4553,25.3952,25.4038,429368.0
2015-06-05 15:30:00,29.61,29.67,29.6,29.66,575036.0,25.4038,25.4553,25.3952,25.4467,575036.0
2015-06-08 09:30:00,29.61,29.7,29.58,29.6,201256.0,25.4038,25.481,25.378,25.3952,201256.0
2015-06-08 10:00:00,29.58,29.65,29.55,29.64,123704.0,25.378,25.4381,25.3523,25.4295,123704.0
2015-06-08 10:30:00,29.63,29.66,29.6,29.62,149904.0,25.4209,25.4467,25.3952,25.4124,149904.0
2015-06-08 11:00:00,29.62,29.64,29.59,29.59,142296.0,25.4124,25.4295,25.3866,25.3866,142296.0
2015-06-08 11:30:00,29.58,29.6,29.55,29.56,141228.0,25.378,25.3952,25.3523,25.3609,141228.0
2015-06-08 12:00:00,29.55,29.62,29.54,29.61,166344.0,25.3523,25.4124,25.3437,25.4038,166344.0
2015-06-08 12:30:00,29.61,29.64,29.54,29.55,135588.0,25.4038,25.4295,25.3437,25.3523,135588.0
2015-06-08 13:00:00,29.54,29.55,29.52,29.53,130916.0,25.3437,25.3523,25.3266,25.3351,130916.0
2015-06-08 13:30:00,29.52,29.55,29.49,29.54,155592.0,25.3266,25.3523,25.3008,25.3437,155592.0
2015-06-08 14:00:00,29.53,29.56,29.5,29.56,156580.0,25.3351,25.3609,25.3094,25.3609,156580.0
2015-06-08 14:30:00,29.56,29.63,29.56,29.61,191840.0,25.3609,25.4209,25.3609,25.4038,191840.0
2015-06-08 15:00:00,29.61,29.61,29.55,29.56,572020.0,25.4038,25.4038,25.3523,25.3609,572020.0
2015-06-08 15:30:00,29.56,29.59,29.5,29.52,254224.0,25.3609,25.3866,25.3094,25.3266,254224.0
2015-06-09 09:30:00,29.51,29.54,29.35,29.38,242552.0,25.318,25.3437,25.1807,25.2064,242552.0
2015-06-09 10:00:00,29.38,29.4,29.3,29.31,133824.0,25.2064,25.2236,25.1378,25.1464,133824.0
2015-06-09 10:30:00,29.31,29.43,29.3,29.43,106964.0,25.1464,25.2493,25.1378,25.2493,106964.0
2015-06-09 11:00:00,29.44,29.5,29.44,29.48,205592.0,25.2579,25.3094,25.2579,25.2922,205592.0
2015-06-09 11:30:00,29.48,29.54,29.48,29.5,127460.0,25.2922,25.3437,25.2922,25.3094,127460.0
2015-06-09 12:00:00,29.5,29.52,29.46,29.48,94184.0,25.3094,25.3266,25.2751,25.2922,94184.0
2015-06-09 12:30:00,29.48,29.53,29.47,29.52,79540.0,25.2922,25.3351,25.2837,25.3266,79540.0
2015-06-09 13:00:00,29.53,29.57,29.52,29.56,100988.0,25.3351,25.3695,25.3266,25.3609,100988.0
2015-06-09 13:30:00,29.55,29.56,29.5,29.5,85276.0,25.3523,25.3609,25.3094,25.3094,85276.0
2015-06-09 14:00:00,29.51,29.53,29.5,29.52,85184.0,25.318,25.3351,25.3094,25.3266,85184.0
2015-06-09 14:30:00,29.53,29.53,29.47,29.48,75572.0,25.3351,25.3351,25.2837,25.2922,75572.0
2015-06-09 15:00:00,29.49,29.49,29.43,29.44,185860.0,25.3008,25.3008,25.2493,25.2579,185860.0
2015-06-09 15:30:00,29.44,29.46,29.41,29.45,292112.0,25.2579,25.2751,25.2322,25.2665,292112.0
2015-06-10 09:30:00,29.57,29.8,29.54,29.76,307368.0,25.3695,25.5668,25.3437,25.5325,307368.0
2015-06-10 10:00:00,29.77,29.81,29.77,29.78,130892.0,25.541,25.5754,25.541,25.5496,130892.0
2015-06-10 10:30:00,29.79,29.89,29.78,29.89,239300.0,25.5582,25.644,25.5496,25.644,239300.0
2015-06-10 11:00:00,29.89,29.98,29.89,29.93,243660.0,25.644,25.7212,25.644,25.6783,243660.0
2015-06-10 11:30:00,29.94,29.97,29.92,29.95,260580.0,25.6869,25.7126,25.6697,25.6955,260580.0
2015-06-10 12:00:00,29.94,30.0,29.93,29.96,114676.0,25.6869,25.7384,25.6783,25.7041,114676.0
2015-06-10 12:30:00,29.97,29.98,29.94,29.94,140380.0,25.7126,25.7212,25.6869,25.6869,140380.0
2015-06-10 13:00:00,29.94,29.96,29.89,29.89,109156.0,25.6869,25.7041,25.644,25.644,109156.0
2015-06-10 13:30:00,29.89,29.91,29.87,29.91,143348.0,25.644,25.6612,25.6268,25.6612,143348.0
2015-06-10 14:00:00,29.91,29.94,29.89,29.91,209660.0,25.6612,25.6869,25.644,25.6612,209660.0
2015-06-10 14:30:00,29.91,29.92,29.89,29.92,183048.0,25.6612,25.6697,25.644,25.6697,183048.0
2015-06-10 15:00:00,29.93,29.93,29.89,29.9,638620.0,25.6783,25.6783,25.644,25.6526,638620.0
2015-06-10 15:30:00,29.9,29.93,29.86,29.86,341720.0,25.6526,25.6783,25.6183,25.6183,341720.0
2015-06-11 09:30:00,29.9,29.95,29.87,29.95,367568.0,25.6526,25.6955,25.6268,25.6955,367568.0
2015-06-11 10:00:00,29.97,29.97,29.9,29.91,171632.0,25.7126,25.7126,25.6526,25.6612,171632.0
2015-06-11 10:30:00,29.9,29.9,29.81,29.83,536908.0,25.6526,25.6526,25.5754,25.5925,536908.0
2015-06-11 11:00:00,29.82,29.86,29.81,29.84,194864.0,25.5839,25.6183,25.5754,25.6011,194864.0
2015-06-11 11:30:00,29.84,29.88,29.84,29.86,284452.0,25.6011,25.6354,25.6011,25.6183,284452.0
2015-06-11 12:00:00,29.86,29.87,29.83,29.86,63748.0,25.6183,25.6268,25.5925,25.6183,63748.0
2015-06-11 12:30:00,29.85,29.86,29.83,29.85,75312.0,25.6097,25.6183,25.5925,25.6097,75312.0
2015-06-11 13:00:00,29.85,29.87,29.84,29.87,103608.0,25.6097,25.6268,25.6011,25.6268,103608.0
2015-06-11 13:30:00,29.87,29.9,29.86,29.88,109996.0,25.6268,25.6526,25.6183,25.6354,109996.0
2015-06-11 14:00:00,29.88,29.88,29.85,29.86,115796.0,25.6354,25.6354,25.6097,25.6183,115796.0
2015-06-11 14:30:00,29.86,29.87,29.84,29.84,151600.0,25.6183,25.6268,25.6011,25.6011,151600.0
2015-06-11 15:00:00,29.84,29.86,29.84,29.85,117380.0,25.6011,25.6183,25.6011,25.6097,117380.0
2015-06-11 15:30:00,29.85,29.88,29.82,29.88,199076.0,25.6097,25.6354,25.5839,25.6354,199076.0
2015-06-12 09:30:00,29.81,29.85,29.7,29.78,166328.0,25.5754,25.6097,25.481,25.5496,166328.0
2015-06-12 10:00:00,29.79,29.84,29.76,29.81,225288.0,25.5582,25.6011,25.5325,25.5754,225288.0
2015-06-12 10:30:00,29.81,29.83,29.74,29.75,169660.0,25.5754,25.5925,25.5153,25.5239,169660.0
2015-06-12 11:00:00,29.75,29.89,29.74,29.87,164500.0,25.5239,25.644,25.5153,25.6268,164500.0
2015-06-12 11:30:00,29.87,29.87,29.83,29.84,190292.0,25.6268,25.6268,25.5925,25.6011,190292.0
2015-06-12 12:00:00,29.85,29.87,29.82,29.86,118060.0,25.6097,25.6268,25.5839,25.6183,118060.0
2015-06-12 12:30:00,29.85,29.86,29.8,29.8,208700.0,25.6097,25.6183,25.5668,25.5668,208700.0
2015-06-12 13:00:00,29.8,29.83,29.79,29.82,127600.0,25.5668,25.5925,25.5582,25.5839,127600.0
2015-06-12 13:30:00,29.82,29.84,29.8,29.82,103472.0,25.5839,25.6011,25.5668,25.5839,103472.0
2015-06-12 14:00:00,29.82,29.82,29.81,29.82,61044.0,25.5839,25.5839,25.5754,25.5839,61044.0
2015-06-12 14:30:00,29.81,29.82,29.79,29.81,99188.0,25.5754,25.5839,25.5582,25.5754,99188.0
2015-06-12 15:00:00,29.81,29.85,29.8,29.84,186108.0,25.5754,25.6097,25.5668,25.6011,186108.0
2015-06-12 15:30:00,29.84,29.86,29.83,29.84,184988.0,25.6011,25.6183,25.5925,25.6011,184988.0
2015-06-15 09:30:00,29.68,29.68,29.42,29.49,133564.0,25.4638,25.4638,25.2408,25.3008,133564.0
2015-06-15 10:00:00,29.49,29.63,29.48,29.6,238668.0,25.3008,25.4209,25.2922,25.3952,238668.0
2015-06-15 10:30:00,29.6,29.65,29.58,29.65,140856.0,25.3952,25.4381,25.378,25.4381,140856.0
2015-06-15 11:00:00,29.65,29.8,29.65,29.72,137400.0,25.4381,25.5668,25.4381,25.4982,137400.0
2015-06-15 11:30:00,29.73,29.84,29.73,29.8,75512.0,25.5067,25.6011,25.5067,25.5668,75512.0
2015-06-15 12:00:00,29.8,29.8,29.75,29.76,164968.0,25.5668,25.5668,25.5239,25.5325,164968.0
2015-06-15 12:30:00,29.77,29.81,29.77,29.79,70504.0,25.541,25.5754,25.541,25.5582,70504.0
2015-06-15 13:00:00,29.79,29.8,29.77,29.78,34340.0,25.5582,25.5668,25.541,25.5496,34340.0
2015-06-15 13:30:00,29.78,29.8,29.74,29.77,299628.0,25.5496,25.5668,25.5153,25.541,299628.0
2015-06-15 14:00:00,29.77,29.8,29.76,29.77,114204.0,25.541,25.5668,25.5325,25.541,114204.0
2015-06-15 14:30:00,29.77,29.78,29.74,29.75,128284.0,25.541,25.5496,25.5153,25.5239,128284.0
2015-06-15 15:00:00,29.74,29.75,29.72,29.75,180556.0,25.5153,25.5239,25.4982,25.5239,180556.0
2015-06-15 15:30:00,29.75,29.81,29.74,29.76,287528.0,25.5239,25.5754,25.5153,25.5325,287528.0
2015-06-16 09:30:00,29.71,29.83,29.71,29.81,135236.0,25.4896,25.5925,25.4896,25.5754,135236.0
2015-06-16 10:00:00,29.82,29.86,29.76,29.78,97372.0,25.5839,25.6183,25.5325,25.5496,97372.0
2015-06-16 10:30:00,29.78,29.8,29.76,29.79,78820.0,25.5496,25.5668,25.5325,25.5582,78820.0
2015-06-16 11:00:00,29.79,29.93,29.79,29.9,131324.0,25.5582,25.6783,25.5582,25.6526,131324.0
2015-06-16 11:30:00,29.9,29.92,29.89,29.9,115096.0,25.6526,25.6697,25.644,25.6526,115096.0
2015-06-16 12:00:00,29.9,29.94,29.88,29.93,111712.0,25.6526,25.6869,25.6354,25.6783,111712.0
2015-06-16 12:30:00,29.93,29.96,29.93,29.94,71540.0,25.6783,25.7041,25.6783,25.6869,71540.0
2015-06-16 13:00:00,29.95,29.96,29.92,29.94,73508.0,25.6955,25.7041,25.6697,25.6869,73508.0
2015-06-16 13:30:00,29.95,29.97,29.94,29.97,94768.0,25.6955,25.7126,25.6869,25.7126,94768.0
2015-06-16 14:00:00,29.97,30.02,29.97,30.0,139640.0,25.7126,25.7555,25.7126,25.7384,139640.0
2015-06-16 14:30:00,30.0,30.0,29.96,29.96,98048.0,25.7384,25.7384,25.7041,25.7041,98048.0
2015-06-16 15:00:00,29.96,29.98,29.93,29.96,128084.0,25.7041,25.7212,25.6783,25.7041,128084.0
2015-06-16 15:30:00,29.96,29.97,29.93,29.96,163152.0,25.7041,25.7126,25.6783,25.7041,163152.0
2015-06-17 09:30:00,30.02,30.1,30.02,30.06,167612.0,25.7555,25.8242,25.7555,25.7899,167612.0
2015-06-17 10:00:00,30.06,30.08,29.99,30.01,120048.0,25.7899,25.807,25.7298,25.747,120048.0
2015-06-17 10:30:00,30.0,30.0,29.96,30.0,87880.0,25.7384,25.7384,25.7041,25.7384,87880.0
2015-06-17 11:00:00,30.0,30.01,29.94,29.94,323508.0,25.7384,25.747,25.6869,25.6869,323508.0
2015-06-17 11:30:00,29.95,29.98,29.93,29.96,196164.0,25.6955,25.7212,25.6783,25.7041,196164.0
2015-06-17 12:00:00,29.96,29.96,29.9,29.92,89860.0,25.7041,25.7041,25.6526,25.6697,89860.0
2015-06-17 12:30:00,29.92,29.93,29.85,29.89,155096.0,25.6697,25.6783,25.6097,25.644,155096.0
2015-06-17 13:00:00,29.89,29.93,29.87,29.93,93364.0,25.644,25.6783,25.6268,25.6783,93364.0
2015-06-17 13:30:00,29.92,29.94,29.89,29.93,69404.0,25.6697,25.6869,25.644,25.6783,69404.0
2015-06-17 14:00:00,29.92,30.04,29.86,29.9,173836.0,25.6697,25.7727,25.6183,25.6526,173836.0
2015-06-17 14:30:00,29.89,30.01,29.89,29.98,118640.0,25.644,25.747,25.644,25.7212,118640.0
2015-06-17 15:00:00,29.98,29.99,29.89,29.95,147864.0,25.7212,25.7298,25.644,25.6955,147864.0
2015-06-17 15:30:00,29.95,29.96,29.89,29.91,266240.0,25.6955,25.7041,25.644,25.6612,266240.0
2015-06-18 09:30:00,30.01,30.13,30.01,30.09,96036.0,25.747,25.8499,25.747,25.8156,96036.0
2015-06-18 10:00:00,30.1,30.19,30.09,30.17,178776.0,25.8242,25.9014,25.8156,25.8842,178776.0
2015-06-18 10:30:00,30.17,30.23,30.15,30.17,108212.0,25.8842,25.9357,25.8671,25.8842,108212.0
2015-06-18 11:00:00,30.18,30.27,30.16,30.26,132780.0,25.8928,25.97,25.8756,25.9614,132780.0
2015-06-18 11:30:00,30.26,30.28,30.26,30.28,67408.0,25.9614,25.9786,25.9614,25.9786,67408.0
2015-06-18 12:00:00,30.28,30.32,30.26,30.3,125656.0,25.9786,26.0129,25.9614,25.9958,125656.0
2015-06-18 12:30:00,30.32,30.33,30.26,30.27,105020.0,26.0129,26.0215,25.9614,25.97,105020.0
2015-06-18 13:00:00,30.27,30.27,30.2,30.22,103276.0,25.97,25.97,25.91,25.9271,103276.0
2015-06-18 13:30:00,30.22,30.25,30.22,30.24,174836.0,25.9271,25.9529,25.9271,25.9443,174836.0
2015-06-18 14:00:00,30.24,30.26,30.23,30.23,129808.0,25.9443,25.9614,25.9357,25.9357,129808.0
2015-06-18 14:30:00,30.24,30.26,30.22,30.26,160696.0,25.9443,25.9614,25.9271,25.9614,160696.0
2015-06-18 15:00:00,30.26,30.28,30.23,30.28,129828.0,25.9614,25.9786,25.9357,25.9786,129828.0
2015-06-18 15:30:00,30.29,30.3,30.23,30.24,169036.0,25.9872,25.9958,25.9357,25.9443,169036.0
2015-06-19 09:30:00,30.27,30.27,30.15,30.18,124480.0,25.97,25.97,25.8671,25.8928,124480.0
2015-06-19 10:00:00,30.19,30.27,30.18,30.27,103780.0,25.9014,25.97,25.8928,25.97,103780.0
2015-06-19 10:30:00,30.28,30.33,30.25,30.32,111416.0,25.9786,26.0215,25.9529,26.0129,111416.0
2015-06-19 11:00:00,30.32,30.33,30.3,30.3,88156.0,26.0129,26.0215,25.9958,25.9958,88156.0
2015-06-19 11:30:00,30.3,30.32,30.28,30.29,118260.0,25.9958,26.0129,25.9786,25.9872,118260.0
2015-06-19 12:00:00,30.28,30.3,30.27,30.29,168036.0,25.9786,25.9958,25.97,25.9872,168036.0
2015-06-19 12:30:00,30.29,30.3,30.28,30.29,68920.0,25.9872,25.9958,25.9786,25.9872,68920.0
2015-06-19 13:00:00,30.29,30.32,30.29,30.31,82404.0,25.9872,26.0129,25.9872,26.0043,82404.0
2015-06-19 13:30:00,30.31,30.35,30.31,30.34,154600.0,26.0043,26.0387,26.0043,26.0301,154600.0
2015-06-19 14:00:00,30.33,30.34,30.27,30.28,178768.0,26.0215,26.0301,25.97,25.9786,178768.0
2015-06-19 14:30:00,30.28,30.3,30.27,30.29,136424.0,25.9786,25.9958,25.97,25.9872,136424.0
2015-06-19 15:00:00,30.29,30.29,30.26,30.27,223988.0,25.9872,25.9872,25.9614,25.97,223988.0
2015-06-19 15:30:00,30.26,30.32,30.25,30.25,380620.0,25.9614,26.0129,25.9529,25.9529,380620.0
2015-06-22 09:30:00,30.41,30.44,30.35,30.43,148672.0,26.0901,26.1159,26.0387,26.1073,148672.0
2015-06-22 10:00:00,30.44,30.47,30.42,30.43,210568.0,26.1159,26.1416,26.0987,26.1073,210568.0
2015-06-22 10:30:00,30.42,30.45,30.38,30.39,148948.0,26.0987,26.1245,26.0644,26.073,148948.0
2015-06-22 11:00:00,30.39,30.46,30.37,30.46,136052.0,26.073,26.133,26.0558,26.133,136052.0
2015-06-22 11:30:00,30.47,30.47,30.4,30.4,89384.0,26.1416,26.1416,26.0816,26.0816,89384.0
2015-06-22 12:00:00,30.4,30.42,30.36,30.36,62044.0,26.0816,26.0987,26.0472,26.0472,62044.0
2015-06-22 12:30:00,30.37,30.42,30.36,30.41,45972.0,26.0558,26.0987,26.0472,26.0901,45972.0
2015-06-22 13:00:00,30.4,30.41,30.38,30.38,42016.0,26.0816,26.0901,26.0644,26.0644,42016.0
2015-06-22 13:30:00,30.38,30.4,30.37,30.39,121608.0,26.0644,26.0816,26.0558,26.073,121608.0
2015-06-22 14:00:00,30.39,30.42,30.39,30.4,53044.0,26.073,26.0987,26.073,26.0816,53044.0
2015-06-22 14:30:00,30.39,30.45,30.39,30.44,160800.0,26.073,26.1245,26.073,26.1159,160800.0
2015-06-22 15:00:00,30.44,30.45,30.42,30.42,70748.0,26.1159,26.1245,26.0987,26.0987,70748.0
2015-06-22 15:30:00,30.42,30.43,30.39,30.41,262964.0,26.0987,26.1073,26.073,26.0901,262964.0
2015-06-23 09:30:00,30.43,30.46,30.39,30.41,76096.0,26.1073,26.133,26.073,26.0901,76096.0
2015-06-23 10:00:00,30.4,30.45,30.36,30.36,140556.0,26.0816,26.1245,26.0472,26.0472,140556.0
2015-06-23 10:30:00,30.36,30.4,30.36,30.39,155552.0,26.0472,26.0816,26.0472,26.073,155552.0
2015-06-23 11:00:00,30.39,30.42,30.39,30.39,85332.0,26.073,26.0987,26.073,26.073,85332.0
2015-06-23 11:30:00,30.39,30.42,30.39,30.4,92912.0,26.073,26.0987,26.073,26.0816,92912.0
2015-06-23 12:00:00,30.4,30.44,30.37,30.43,97452.0,26.0816,26.1159,26.0558,26.1073,97452.0
2015-06-23 12:30:00,30.44,30.45,30.42,30.44,163304.0,26.1159,26.1245,26.0987,26.1159,163304.0
2015-06-23 13:00:00,30.44,30.46,30.42,30.45,66644.0,26.1159,26.133,26.0987,26.1245,66644.0
2015-06-23 13:30:00,30.45,30.5,30.45,30.48,107624.0,26.1245,26.1673,26.1245,26.1502,107624.0
2015-06-23 14:00:00,30.48,30.5,30.48,30.49,99028.0,26.1502,26.1673,26.1502,26.1588,99028.0
2015-06-23 14:30:00,30.48,30.5,30.47,30.49,106264.0,26.1502,26.1673,26.1416,26.1588,106264.0
2015-06-23 15:00:00,30.49,30.5,30.47,30.49,185156.0,26.1588,26.1673,26.1416,26.1588,185156.0
2015-06-23 15:30:00,30.49,30.53,30.49,30.5,262972.0,26.1588,26.1931,26.1588,26.1673,262972.0
2015-06-24 09:30:00,30.41,30.45,30.34,30.36,102288.0,26.1675,26.2019,26.1073,26.1245,102288.0
2015-06-24 10:00:00,30.35,30.36,30.31,30.35,49384.0,26.1159,26.1245,26.0815,26.1159,49384.0
2015-06-24 10:30:00,30.35,30.36,30.31,30.31,46188.0,26.1159,26.1245,26.0815,26.0815,46188.0
2015-06-24 11:00:00,30.32,30.32,30.27,30.29,137204.0,26.0901,26.0901,26.047,26.0642,137204.0
2015-06-24 11:30:00,30.29,30.3,30.27,30.27,50332.0,26.0642,26.0729,26.047,26.047,50332.0
2015-06-24 12:00:00,30.27,30.29,30.23,30.25,192416.0,26.047,26.0642,26.0126,26.0298,192416.0
2015-06-24 12:30:00,30.25,30.27,30.23,30.24,56572.0,26.0298,26.047,26.0126,26.0212,56572.0
2015-06-24 13:00:00,30.24,30.25,30.19,30.19,71372.0,26.0212,26.0298,25.9782,25.9782,71372.0
2015-06-24 13:30:00,30.18,30.2,30.17,30.2,65088.0,25.9696,25.9868,25.961,25.9868,65088.0
2015-06-24 14:00:00,30.21,30.21,30.16,30.16,148592.0,25.9954,25.9954,25.9524,25.9524,148592.0
2015-06-24 14:30:00,30.16,30.22,30.16,30.2,167856.0,25.9524,26.004,25.9524,25.9868,167856.0
2015-06-24 15:00:00,30.2,30.22,30.16,30.2,94272.0,25.9868,26.004,25.9524,25.9868,94272.0
2015-06-24 15:30:00,30.21,30.23,30.17,30.2,359916.0,25.9954,26.0126,25.961,25.9868,359916.0
2015-06-25 09:30:00,30.33,30.33,30.11,30.15,284156.0,26.0987,26.0987,25.9094,25.9438,284156.0
2015-06-25 10:00:00,30.15,30.19,30.11,30.18,110732.0,25.9438,25.9782,25.9094,25.9696,110732.0
2015-06-25 10:30:00,30.16,30.19,30.1,30.19,78404.0,25.9524,25.9782,25.9008,25.9782,78404.0
2015-06-25 11:00:00,30.19,30.24,30.19,30.21,133832.0,25.9782,26.0212,25.9782,25.9954,133832.0
2015-06-25 11:30:00,30.21,30.24,30.2,30.24,82432.0,25.9954,26.0212,25.9868,26.0212,82432.0
2015-06-25 12:00:00,30.23,30.24,30.16,30.17,47024.0,26.0126,26.0212,25.9524,25.961,47024.0
2015-06-25 12:30:00,30.16,30.18,30.15,30.17,76960.0,25.9524,25.9696,25.9438,25.961,76960.0
2015-06-25 13:00:00,30.17,30.19,30.16,30.16,104164.0,25.961,25.9782,25.9524,25.9524,104164.0
2015-06-25 13:30:00,30.16,30.17,30.15,30.16,145980.0,25.9524,25.961,25.9438,25.9524,145980.0
2015-06-25 14:00:00,30.16,30.16,30.04,30.05,274356.0,25.9524,25.9524,25.8491,25.8577,274356.0
2015-06-25 14:30:00,30.05,30.13,30.05,30.12,129008.0,25.8577,25.9266,25.8577,25.918,129008.0
2015-06-25 15:00:00,30.12,30.18,30.11,30.15,142640.0,25.918,25.9696,25.9094,25.9438,142640.0
2015-06-25 15:30:00,30.15,30.17,30.1,30.16,235172.0,25.9438,25.961,25.9008,25.9524,235172.0
2015-06-26 09:30:00,30.26,30.26,30.11,30.26,155256.0,26.0384,26.0384,25.9094,26.0384,155256.0
2015-06-26 10:00:00,30.26,30.28,30.12,30.16,109448.0,26.0384,26.0556,25.918,25.9524,109448.0
2015-06-26 10:30:00,30.16,30.17,30.08,30.09,120476.0,25.9524,25.961,25.8835,25.8921,120476.0
2015-06-26 11:00:00,30.09,30.17,30.09,30.16,90700.0,25.8921,25.961,25.8921,25.9524,90700.0
2015-06-26 11:30:00,30.18,30.18,30.11,30.13,111100.0,25.9696,25.9696,25.9094,25.9266,111100.0
2015-06-26 12:00:00,30.12,30.15,30.12,30.14,106484.0,25.918,25.9438,25.918,25.9352,106484.0
2015-06-26 12:30:00,30.14,30.14,29.99,30.0,89536.0,25.9352,25.9352,25.8061,25.8147,89536.0
2015-06-26 13:00:00,30.0,30.03,29.98,30.02,82500.0,25.8147,25.8405,25.7975,25.8319,82500.0
2015-06-26 13:30:00,30.02,30.14,30.0,30.12,107632.0,25.8319,25.9352,25.8147,25.918,107632.0
2015-06-26 14:00:00,30.11,30.11,30.07,30.09,74116.0,25.9094,25.9094,25.8749,25.8921,74116.0
2015-06-26 14:30:00,30.08,30.09,30.02,30.06,97800.0,25.8835,25.8921,25.8319,25.8663,97800.0
2015-06-26 15:00:00,30.06,30.16,30.06,30.1,138780.0,25.8663,25.9524,25.8663,25.9008,138780.0
2015-06-26 15:30:00,30.1,30.15,30.02,30.12,253152.0,25.9008,25.9438,25.8319,25.918,253152.0
2015-06-29 09:30:00,29.9,30.05,29.83,29.94,540392.0,25.7287,25.8577,25.6684,25.7631,540392.0
2015-06-29 10:00:00,29.93,30.04,29.92,29.92,171668.0,25.7545,25.8491,25.7459,25.7459,171668.0
2015-06-29 10:30:00,29.91,29.96,29.88,29.88,203536.0,25.7373,25.7803,25.7114,25.7114,203536.0
2015-06-29 11:00:00,29.86,29.88,29.8,29.86,202872.0,25.6942,25.7114,25.6426,25.6942,202872.0
2015-06-29 11:30:00,29.87,29.87,29.82,29.87,142000.0,25.7028,25.7028,25.6598,25.7028,142000.0
2015-06-29 12:00:00,29.86,29.87,29.78,29.8,249668.0,25.6942,25.7028,25.6254,25.6426,249668.0
2015-06-29 12:30:00,29.8,29.81,29.75,29.76,84808.0,25.6426,25.6512,25.5996,25.6082,84808.0
2015-06-29 13:00:00,29.76,29.76,29.71,29.74,144596.0,25.6082,25.6082,25.5652,25.591,144596.0
2015-06-29 13:30:00,29.74,29.76,29.69,29.71,155452.0,25.591,25.6082,25.548,25.5652,155452.0
2015-06-29 14:00:00,29.7,29.71,29.59,29.59,216216.0,25.5566,25.5652,25.4619,25.4619,216216.0
2015-06-29 14:30:00,29.59,29.64,29.55,29.56,146284.0,25.4619,25.5049,25.4275,25.4361,146284.0
2015-06-29 15:00:00,29.56,29.57,29.48,29.5,200520.0,25.4361,25.4447,25.3673,25.3845,200520.0
2015-06-29 15:30:00,29.5,29.51,29.39,29.43,400116.0,25.3845,25.3931,25.2898,25.3242,400116.0
2015-06-30 09:30:00,29.68,29.68,29.5,29.5,725776.0,25.5393,25.5393,25.3845,25.3845,725776.0
2015-06-30 10:00:00,29.49,29.54,29.46,29.53,533044.0,25.3759,25.4189,25.35,25.4103,533044.0
2015-06-30 10:30:00,29.53,29.53,29.44,29.5,222476.0,25.4103,25.4103,25.3328,25.3845,222476.0
2015-06-30 11:00:00,29.49,29.55,29.48,29.51,481028.0,25.3759,25.4275,25.3673,25.3931,481028.0
2015-06-30 11:30:00,29.5,29.51,29.43,29.45,224656.0,25.3845,25.3931,25.3242,25.3414,224656.0
2015-06-30 12:00:00,29.45,29.5,29.39,29.39,212776.0,25.3414,25.3845,25.2898,25.2898,212776.0
2015-06-30 12:30:00,29.4,29.45,29.38,29.45,544752.0,25.2984,25.3414,25.2812,25.3414,544752.0
2015-06-30 13:00:00,29.45,29.49,29.43,29.49,132220.0,25.3414,25.3759,25.3242,25.3759,132220.0
2015-06-30 13:30:00,29.48,29.57,29.48,29.53,272972.0,25.3673,25.4447,25.3673,25.4103,272972.0
2015-06-30 14:00:00,29.54,29.61,29.52,29.54,246752.0,25.4189,25.4791,25.4017,25.4189,246752.0
2015-06-30 14:30:00,29.55,29.57,29.5,29.5,306328.0,25.4275,25.4447,25.3845,25.3845,306328.0
2015-06-30 15:00:00,29.5,29.53,29.47,29.49,129836.0,25.3845,25.4103,25.3586,25.3759,129836.0
2015-06-30 15:30:00,29.49,29.54,29.46,29.49,432000.0,25.3759,25.4189,25.35,25.3759,432000.0
2015-07-01 09:30:00,29.76,29.76,29.6,29.71,323940.0,25.6082,25.6082,25.4705,25.5652,323940.0
2015-07-01 10:00:00,29.71,29.8,29.69,29.75,164136.0,25.5652,25.6426,25.548,25.5996,164136.0
2015-07-01 10:30:00,29.75,29.75,29.6,29.66,109800.0,25.5996,25.5996,25.4705,25.5221,109800.0
2015-07-01 11:00:00,29.66,29.68,29.64,29.68,71276.0,25.5221,25.5393,25.5049,25.5393,71276.0
2015-07-01 11:30:00,29.68,29.69,29.62,29.63,120020.0,25.5393,25.548,25.4877,25.4963,120020.0
2015-07-01 12:00:00,29.62,29.65,29.55,29.58,177396.0,25.4877,25.5135,25.4275,25.4533,177396.0
2015-07-01 12:30:00,29.58,29.58,29.47,29.47,75384.0,25.4533,25.4533,25.3586,25.3586,75384.0
2015-07-01 13:00:00,29.47,29.56,29.45,29.54,147676.0,25.3586,25.4361,25.3414,25.4189,147676.0
2015-07-01 13:30:00,29.54,29.6,29.53,29.53,184024.0,25.4189,25.4705,25.4103,25.4103,184024.0
2015-07-01 14:00:00,29.53,29.54,29.49,29.53,136252.0,25.4103,25.4189,25.3759,25.4103,136252.0
2015-07-01 14:30:00,29.54,29.55,29.49,29.54,285308.0,25.4189,25.4275,25.3759,25.4189,285308.0
2015-07-01 15:00:00,29.54,29.61,29.54,29.6,300036.0,25.4189,25.4791,25.4189,25.4705,300036.0
2015-07-01 15:30:00,29.6,29.63,29.56,29.63,369428.0,25.4705,25.4963,25.4361,25.4963,369428.0
2015-07-02 09:30:00,29.63,29.68,29.56,29.59,144740.0,25.4963,25.5393,25.4361,25.4619,144740.0
2015-07-02 10:00:00,29.58,29.62,29.56,29.59,520712.0,25.4533,25.4877,25.4361,25.4619,520712.0
2015-07-02 10:30:00,29.58,29.58,29.5,29.54,160172.0,25.4533,25.4533,25.3845,25.4189,160172.0
2015-07-02 11:00:00,29.54,29.54,29.46,29.48,199640.0,25.4189,25.4189,25.35,25.3673,199640.0
2015-07-02 11:30:00,29.48,29.49,29.41,29.44,286356.0,25.3673,25.3759,25.307,25.3328,286356.0
2015-07-02 12:00:00,29.45,29.45,29.4,29.43,102916.0,25.3414,25.3414,25.2984,25.3242,102916.0
2015-07-02 12:30:00,29.42,29.43,29.37,29.38,265776.0,25.3156,25.3242,25.2726,25.2812,265776.0
2015-07-02 13:00:00,29.38,29.38,29.33,29.38,119764.0,25.2812,25.2812,25.2382,25.2812,119764.0
2015-07-02 13:30:00,29.38,29.39,29.34,29.36,327212.0,25.2812,25.2898,25.2468,25.264,327212.0
2015-07-02 14:00:00,29.35,29.38,29.34,29.38,97532.0,25.2554,25.2812,25.2468,25.2812,97532.0
2015-07-02 14:30:00,29.38,29.45,29.36,29.44,488000.0,25.2812,25.3414,25.264,25.3328,488000.0
2015-07-02 15:00:00,29.43,29.48,29.4,29.47,540480.0,25.3242,25.3673,25.2984,25.3586,540480.0
2015-07-02 15:30:00,29.48,29.48,29.41,29.42,460572.0,25.3673,25.3673,25.307,25.3156,460572.0
2015-07-06 09:30:00,29.21,29.32,29.18,29.32,173248.0,25.1349,25.2296,25.1091,25.2296,173248.0
2015-07-06 10:00:00,29.33,29.39,29.3,29.39,109348.0,25.2382,25.2898,25.2124,25.2898,109348.0
2015-07-06 10:30:00,29.4,29.54,29.39,29.42,111040.0,25.2984,25.4189,25.2898,25.3156,111040.0
2015-07-06 11:00:00,29.42,29.43,29.32,29.32,76596.0,25.3156,25.3242,25.2296,25.2296,76596.0
2015-07-06 11:30:00,29.32,29.36,29.32,29.35,198916.0,25.2296,25.264,25.2296,25.2554,198916.0
2015-07-06 12:00:00,29.36,29.39,29.35,29.36,86388.0,25.264,25.2898,25.2554,25.264,86388.0
2015-07-06 12:30:00,29.36,29.36,29.32,29.34,100120.0,25.264,25.264,25.2296,25.2468,100120.0
2015-07-06 13:00:00,29.34,29.35,29.26,29.26,67612.0,25.2468,25.2554,25.1779,25.1779,67612.0
2015-07-06 13:30:00,29.25,29.25,29.22,29.23,65008.0,25.1693,25.1693,25.1435,25.1521,65008.0
2015-07-06 14:00:00,29.23,29.26,29.21,29.21,149888.0,25.1521,25.1779,25.1349,25.1349,149888.0
2015-07-06 14:30:00,29.21,29.25,29.2,29.24,142976.0,25.1349,25.1693,25.1263,25.1607,142976.0
2015-07-06 15:00:00,29.24,29.3,29.23,29.28,203236.0,25.1607,25.2124,25.1521,25.1952,203236.0
2015-07-06 15:30:00,29.29,29.39,29.27,29.37,409296.0,25.2038,25.2898,25.1865,25.2726,409296.0
2015-07-07 09:30:00,29.43,29.43,29.18,29.2,166144.0,25.3242,25.3242,25.1091,25.1263,166144.0
2015-07-07 10:00:00,29.19,29.21,29.09,29.09,196708.0,25.1177,25.1349,25.0317,25.0317,196708.0
2015-07-07 10:30:00,29.08,29.09,28.95,29.04,217592.0,25.0231,25.0317,24.9112,24.9886,217592.0
2015-07-07 11:00:00,29.03,29.06,28.96,28.96,226236.0,24.98,25.0058,24.9198,24.9198,226236.0
2015-07-07 11:30:00,28.95,29.14,28.9,29.11,184612.0,24.9112,25.0747,24.8682,25.0489,184612.0
2015-07-07 12:00:00,29.11,29.11,29.06,29.1,72400.0,25.0489,25.0489,25.0058,25.0403,72400.0
2015-07-07 12:30:00,29.09,29.28,29.09,29.27,84620.0,25.0317,25.1952,25.0317,25.1865,84620.0
2015-07-07 13:00:00,29.28,29.31,29.21,29.26,156808.0,25.1952,25.221,25.1349,25.1779,156808.0
2015-07-07 13:30:00,29.26,29.29,29.23,29.23,89108.0,25.1779,25.2038,25.1521,25.1521,89108.0
2015-07-07 14:00:00,29.24,29.24,29.14,29.17,257148.0,25.1607,25.1607,25.0747,25.1005,257148.0
2015-07-07 14:30:00,29.16,29.42,29.16,29.42,208356.0,25.0919,25.3156,25.0919,25.3156,208356.0
2015-07-07 15:00:00,29.42,29.43,29.36,29.41,447804.0,25.3156,25.3242,25.264,25.307,447804.0
2015-07-07 15:30:00,29.41,29.44,29.39,29.42,438280.0,25.307,25.3328,25.2898,25.3156,438280.0
2015-07-08 09:30:00,29.16,29.31,29.12,29.18,124100.0,25.0919,25.221,25.0575,25.1091,124100.0
2015-07-08 10:00:00,29.18,29.18,29.09,29.13,140128.0,25.1091,25.1091,25.0317,25.0661,140128.0
2015-07-08 10:30:00,29.12,29.24,29.06,29.23,79176.0,25.0575,25.1607,25.0058,25.1521,79176.0
2015-07-08 11:00:00,29.2,29.2,29.08,29.09,177048.0,25.1263,25.1263,25.0231,25.0317,177048.0
2015-07-08 11:30:00,29.09,29.14,29.0,29.02,142924.0,25.0317,25.0747,24.9542,24.9714,142924.0
2015-07-08 12:00:00,29.02,29.05,29.0,29.02,39172.0,24.9714,24.9972,24.9542,24.9714,39172.0
2015-07-08 12:30:00,29.02,29.09,28.97,29.09,112848.0,24.9714,25.0317,24.9284,25.0317,112848.0
2015-07-08 13:00:00,29.07,29.09,29.0,29.08,75080.0,25.0144,25.0317,24.9542,25.0231,75080.0
2015-07-08 13:30:00,29.1,29.1,29.04,29.07,97296.0,25.0403,25.0403,24.9886,25.0144,97296.0
2015-07-08 14:00:00,29.06,29.08,28.97,28.99,131172.0,25.0058,25.0231,24.9284,24.9456,131172.0
2015-07-08 14:30:00,28.98,28.98,28.85,28.88,168276.0,24.937,24.937,24.8251,24.851,168276.0
2015-07-08 15:00:00,28.89,29.0,28.88,28.95,456244.0,24.8596,24.9542,24.851,24.9112,456244.0
2015-07-08 15:30:00,28.94,29.05,28.94,29.03,1040952.0,24.9026,24.9972,24.9026,24.98,1040952.0
2015-07-09 09:30:00,29.32,29.36,29.23,29.25,207876.0,25.2296,25.264,25.1521,25.1693,207876.0
2015-07-09 10:00:00,29.27,29.3,29.16,29.16,358768.0,25.1865,25.2124,25.0919,25.0919,358768.0
2015-07-09 10:30:00,29.15,29.25,29.14,29.25,190196.0,25.0833,25.1693,25.0747,25.1693,190196.0
2015-07-09 11:00:00,29.24,29.3,29.22,29.24,212344.0,25.1607,25.2124,25.1435,25.1607,212344.0
2015-07-09 11:30:00,29.23,29.24,29.18,29.19,123804.0,25.1521,25.1607,25.1091,25.1177,123804.0
2015-07-09 12:00:00,29.18,29.2,29.14,29.17,135820.0,25.1091,25.1263,25.0747,25.1005,135820.0
2015-07-09 12:30:00,29.16,29.18,29.14,29.17,78976.0,25.0919,25.1091,25.0747,25.1005,78976.0
2015-07-09 13:00:00,29.17,29.18,29.09,29.1,119964.0,25.1005,25.1091,25.0317,25.0403,119964.0
2015-07-09 13:30:00,29.11,29.14,29.1,29.14,176784.0,25.0489,25.0747,25.0403,25.0747,176784.0
2015-07-09 14:00:00,29.14,29.15,29.06,29.08,174300.0,25.0747,25.0833,25.0058,25.0231,174300.0
2015-07-09 14:30:00,29.08,29.14,29.05,29.14,180504.0,25.0231,25.0747,24.9972,25.0747,180504.0
2015-07-09 15:00:00,29.14,29.18,29.1,29.1,550452.0,25.0747,25.1091,25.0403,25.0403,550452.0
2015-07-09 15:30:00,29.1,29.15,29.07,29.09,966196.0,25.0403,25.0833,25.0144,25.0317,966196.0
2015-07-10 09:30:00,29.43,29.45,29.35,29.38,108880.0,25.3242,25.3414,25.2554,25.2812,108880.0
2015-07-10 10:00:00,29.38,29.41,29.36,29.38,51828.0,25.2812,25.307,25.264,25.2812,51828.0
2015-07-10 10:30:00,29.39,29.39,29.3,29.37,71000.0,25.2898,25.2898,25.2124,25.2726,71000.0
2015-07-10 11:00:00,29.37,29.44,29.37,29.43,131100.0,25.2726,25.3328,25.2726,25.3242,131100.0
2015-07-10 11:30:00,29.42,29.49,29.4,29.44,72300.0,25.3156,25.3759,25.2984,25.3328,72300.0
2015-07-10 12:00:00,29.45,29.45,29.42,29.43,62804.0,25.3414,25.3414,25.3156,25.3242,62804.0
2015-07-10 12:30:00,29.43,29.43,29.38,29.42,51464.0,25.3242,25.3242,25.2812,25.3156,51464.0
2015-07-10 13:00:00,29.42,29.44,29.38,29.44,55968.0,25.3156,25.3328,25.2812,25.3328,55968.0
2015-07-10 13:30:00,29.44,29.44,29.4,29.43,61076.0,25.3328,25.3328,25.2984,25.3242,61076.0
2015-07-10 14:00:00,29.43,29.45,29.42,29.42,126884.0,25.3242,25.3414,25.3156,25.3156,126884.0
2015-07-10 14:30:00,29.43,29.47,29.42,29.45,140452.0,25.3242,25.3586,25.3156,25.3414,140452.0
2015-07-10 15:00:00,29.46,29.49,29.45,29.47,182872.0,25.35,25.3759,25.3414,25.3586,182872.0
2015-07-10 15:30:00,29.47,29.52,29.46,29.48,324736.0,25.3586,25.4017,25.35,25.3673,324736.0
2015-07-13 09:30:00,29.59,29.77,29.59,29.71,245820.0,25.4619,25.6168,25.4619,25.5652,245820.0
2015-07-13 10:00:00,29.73,29.79,29.71,29.74,162124.0,25.5824,25.634,25.5652,25.591,162124.0
2015-07-13 10:30:00,29.74,29.77,29.72,29.75,49884.0,25.591,25.6168,25.5738,25.5996,49884.0
2015-07-13 11:00:00,29.75,29.77,29.69,29.73,102236.0,25.5996,25.6168,25.548,25.5824,102236.0
2015-07-13 11:30:00,29.72,29.76,29.7,29.7,73736.0,25.5738,25.6082,25.5566,25.5566,73736.0
2015-07-13 12:00:00,29.71,29.72,29.67,29.7,122016.0,25.5652,25.5738,25.5307,25.5566,122016.0
2015-07-13 12:30:00,29.7,29.71,29.67,29.67,116292.0,25.5566,25.5652,25.5307,25.5307,116292.0
2015-07-13 13:00:00,29.67,29.71,29.67,29.7,98784.0,25.5307,25.5652,25.5307,25.5566,98784.0
2015-07-13 13:30:00,29.7,29.7,29.67,29.68,82992.0,25.5566,25.5566,25.5307,25.5393,82992.0
2015-07-13 14:00:00,29.68,29.69,29.67,29.68,101484.0,25.5393,25.548,25.5307,25.5393,101484.0
2015-07-13 14:30:00,29.67,29.73,29.67,29.72,171500.0,25.5307,25.5824,25.5307,25.5738,171500.0
2015-07-13 15:00:00,29.72,29.74,29.7,29.74,130852.0,25.5738,25.591,25.5566,25.591,130852.0
2015-07-13 15:30:00,29.74,29.76,29.71,29.72,294764.0,25.591,25.6082,25.5652,25.5738,294764.0
2015-07-14 09:30:00,29.68,29.77,29.68,29.76,143132.0,25.5393,25.6168,25.5393,25.6082,143132.0
2015-07-14 10:00:00,29.77,29.77,29.72,29.73,140396.0,25.6168,25.6168,25.5738,25.5824,140396.0
2015-07-14 10:30:00,29.74,29.79,29.74,29.79,90868.0,25.591,25.634,25.591,25.634,90868.0
2015-07-14 11:00:00,29.79,29.86,29.79,29.85,114440.0,25.634,25.6942,25.634,25.6856,114440.0
2015-07-14 11:30:00,29.86,29.88,29.82,29.84,94808.0,25.6942,25.7114,25.6598,25.677,94808.0
2015-07-14 12:00:00,29.84,29.85,29.8,29.82,237280.0,25.677,25.6856,25.6426,25.6598,237280.0
2015-07-14 12:30:00,29.82,29.83,29.79,29.81,143360.0,25.6598,25.6684,25.634,25.6512,143360.0
2015-07-14 13:00:00,29.81,29.83,29.8,29.82,141600.0,25.6512,25.6684,25.6426,25.6598,141600.0
2015-07-14 13:30:00,29.82,29.84,29.81,29.83,141256.0,25.6598,25.677,25.6512,25.6684,141256.0
2015-07-14 14:00:00,29.84,29.86,29.83,29.84,169224.0,25.677,25.6942,25.6684,25.677,169224.0
2015-07-14 14:30:00,29.84,29.87,29.83,29.85,181460.0,25.677,25.7028,25.6684,25.6856,181460.0
2015-07-14 15:00:00,29.85,29.89,29.85,29.86,215776.0,25.6856,25.7201,25.6856,25.6942,215776.0
2015-07-14 15:30:00,29.86,29.87,29.84,29.85,263152.0,25.6942,25.7028,25.677,25.6856,263152.0
2015-07-15 09:30:00,29.86,29.87,29.74,29.77,111216.0,25.6942,25.7028,25.591,25.6168,111216.0
2015-07-15 10:00:00,29.73,29.78,29.71,29.75,96628.0,25.5824,25.6254,25.5652,25.5996,96628.0
2015-07-15 10:30:00,29.75,29.82,29.74,29.8,177784.0,25.5996,25.6598,25.591,25.6426,177784.0
2015-07-15 11:00:00,29.8,29.8,29.76,29.76,101892.0,25.6426,25.6426,25.6082,25.6082,101892.0
2015-07-15 11:30:00,29.75,29.76,29.7,29.71,118068.0,25.5996,25.6082,25.5566,25.5652,118068.0
2015-07-15 12:00:00,29.71,29.73,29.67,29.71,45428.0,25.5652,25.5824,25.5307,25.5652,45428.0
2015-07-15 12:30:00,29.71,29.72,29.67,29.7,49300.0,25.5652,25.5738,25.5307,25.5566,49300.0
2015-07-15 13:00:00,29.7,29.73,29.68,29.71,88248.0,25.5566,25.5824,25.5393,25.5652,88248.0
2015-07-15 13:30:00,29.7,29.72,29.68,29.7,97228.0,25.5566,25.5738,25.5393,25.5566,97228.0
2015-07-15 14:00:00,29.69,29.7,29.68,29.68,88716.0,25.548,25.5566,25.5393,25.5393,88716.0
2015-07-15 14:30:00,29.69,29.69,29.6,29.61,226716.0,25.548,25.548,25.4705,25.4791,226716.0
2015-07-15 15:00:00,29.62,29.66,29.61,29.64,142576.0,25.4877,25.5221,25.4791,25.5049,142576.0
2015-07-15 15:30:00,29.64,29.66,29.62,29.64,164076.0,25.5049,25.5221,25.4877,25.5049,164076.0
2015-07-16 09:30:00,29.85,29.95,29.76,29.89,162008.0,25.6856,25.7717,25.6082,25.7201,162008.0
2015-07-16 10:00:00,29.9,29.91,29.85,29.89,116900.0,25.7287,25.7373,25.6856,25.7201,116900.0
2015-07-16 10:30:00,29.88,29.92,29.86,29.92,99652.0,25.7114,25.7459,25.6942,25.7459,99652.0
2015-07-16 11:00:00,29.92,29.94,29.89,29.9,87904.0,25.7459,25.7631,25.7201,25.7287,87904.0
2015-07-16 11:30:00,29.91,29.92,29.88,29.88,99676.0,25.7373,25.7459,25.7114,25.7114,99676.0
2015-07-16 12:00:00,29.89,29.89,29.85,29.86,127288.0,25.7201,25.7201,25.6856,25.6942,127288.0
2015-07-16 12:30:00,29.86,29.87,29.8,29.82,121120.0,25.6942,25.7028,25.6426,25.6598,121120.0
2015-07-16 13:00:00,29.81,29.85,29.8,29.85,100812.0,25.6512,25.6856,25.6426,25.6856,100812.0
2015-07-16 13:30:00,29.85,29.86,29.81,29.81,73056.0,25.6856,25.6942,25.6512,25.6512,73056.0
2015-07-16 14:00:00,29.81,29.85,29.81,29.85,75856.0,25.6512,25.6856,25.6512,25.6856,75856.0
2015-07-16 14:30:00,29.85,29.87,29.84,29.84,120812.0,25.6856,25.7028,25.677,25.677,120812.0
2015-07-16 15:00:00,29.84,29.86,29.83,29.86,205188.0,25.677,25.6942,25.6684,25.6942,205188.0
2015-07-16 15:30:00,29.86,29.86,29.83,29.85,169160.0,25.6942,25.6942,25.6684,25.6856,169160.0
2015-07-17 09:30:00,29.87,29.87,29.75,29.77,113624.0,25.7028,25.7028,25.5996,25.6168,113624.0
2015-07-17 10:00:00,29.75,29.76,29.67,29.71,161060.0,25.5996,25.6082,25.5307,25.5652,161060.0
2015-07-17 10:30:00,29.72,29.75,29.68,29.72,104280.0,25.5738,25.5996,25.5393,25.5738,104280.0
2015-07-17 11:00:00,29.71,29.72,29.67,29.69,82168.0,25.5652,25.5738,25.5307,25.548,82168.0
2015-07-17 11:30:00,29.69,29.71,29.65,29.66,136152.0,25.548,25.5652,25.5135,25.5221,136152.0
2015-07-17 12:00:00,29.66,29.67,29.61,29.62,124244.0,25.5221,25.5307,25.4791,25.4877,124244.0
2015-07-17 12:30:00,29.61,29.63,29.59,29.6,103296.0,25.4791,25.4963,25.4619,25.4705,103296.0
2015-07-17 13:00:00,29.6,29.62,29.59,29.61,112392.0,25.4705,25.4877,25.4619,25.4791,112392.0
2015-07-17 13:30:00,29.61,29.63,29.59,29.61,180128.0,25.4791,25.4963,25.4619,25.4791,180128.0
2015-07-17 14:00:00,29.6,29.67,29.6,29.66,164236.0,25.4705,25.5307,25.4705,25.5221,164236.0
2015-07-17 14:30:00,29.66,29.66,29.63,29.64,91904.0,25.5221,25.5221,25.4963,25.5049,91904.0
2015-07-17 15:00:00,29.64,29.67,29.61,29.67,157136.0,25.5049,25.5307,25.4791,25.5307,157136.0
2015-07-17 15:30:00,29.66,29.7,29.66,29.67,323148.0,25.5221,25.5566,25.5221,25.5307,323148.0
2015-07-20 09:30:00,29.7,29.7,29.52,29.54,258320.0,25.5566,25.5566,25.4017,25.4189,258320.0
2015-07-20 10:00:00,29.54,29.55,29.45,29.49,278564.0,25.4189,25.4275,25.3414,25.3759,278564.0
2015-07-20 10:30:00,29.47,29.55,29.46,29.55,134128.0,25.3586,25.4275,25.35,25.4275,134128.0
2015-07-20 11:00:00,29.56,29.63,29.55,29.59,155296.0,25.4361,25.4963,25.4275,25.4619,155296.0
2015-07-20 11:30:00,29.59,29.59,29.52,29.53,142528.0,25.4619,25.4619,25.4017,25.4103,142528.0
2015-07-20 12:00:00,29.53,29.57,29.52,29.54,40160.0,25.4103,25.4447,25.4017,25.4189,40160.0
2015-07-20 12:30:00,29.54,29.57,29.54,29.56,89452.0,25.4189,25.4447,25.4189,25.4361,89452.0
2015-07-20 13:00:00,29.55,29.58,29.54,29.57,177168.0,25.4275,25.4533,25.4189,25.4447,177168.0
2015-07-20 13:30:00,29.57,29.58,29.51,29.54,200608.0,25.4447,25.4533,25.3931,25.4189,200608.0
2015-07-20 14:00:00,29.54,29.58,29.52,29.58,223212.0,25.4189,25.4533,25.4017,25.4533,223212.0
2015-07-20 14:30:00,29.57,29.57,29.52,29.53,572980.0,25.4447,25.4447,25.4017,25.4103,572980.0
2015-07-20 15:00:00,29.52,29.55,29.51,29.53,333372.0,25.4017,25.4275,25.3931,25.4103,333372.0
2015-07-20 15:30:00,29.53,29.54,29.45,29.53,1092096.0,25.4103,25.4189,25.3414,25.4103,1092096.0
2015-07-21 09:30:00,29.54,29.71,29.52,29.7,621284.0,25.4189,25.5652,25.4017,25.5566,621284.0
2015-07-21 10:00:00,29.7,29.71,29.61,29.63,145872.0,25.5566,25.5652,25.4791,25.4963,145872.0
2015-07-21 10:30:00,29.62,29.62,29.42,29.43,310316.0,25.4877,25.4877,25.3156,25.3242,310316.0
2015-07-21 11:00:00,29.44,29.44,29.34,29.4,352592.0,25.3328,25.3328,25.2468,25.2984,352592.0
2015-07-21 11:30:00,29.4,29.41,29.37,29.4,291696.0,25.2984,25.307,25.2726,25.2984,291696.0
2015-07-21 12:00:00,29.41,29.49,29.4,29.49,158380.0,25.307,25.3759,25.2984,25.3759,158380.0
2015-07-21 12:30:00,29.49,29.53,29.42,29.45,112740.0,25.3759,25.4103,25.3156,25.3414,112740.0
2015-07-21 13:00:00,29.45,29.45,29.37,29.43,130508.0,25.3414,25.3414,25.2726,25.3242,130508.0
2015-07-21 13:30:00,29.43,29.43,29.37,29.43,122284.0,25.3242,25.3242,25.2726,25.3242,122284.0
2015-07-21 14:00:00,29.43,29.47,29.37,29.46,162648.0,25.3242,25.3586,25.2726,25.35,162648.0
2015-07-21 14:30:00,29.46,29.47,29.39,29.43,124264.0,25.35,25.3586,25.2898,25.3242,124264.0
2015-07-21 15:00:00,29.43,29.43,29.4,29.41,190280.0,25.3242,25.3242,25.2984,25.307,190280.0
2015-07-21 15:30:00,29.41,29.46,29.4,29.44,519432.0,25.307,25.35,25.2984,25.3328,519432.0
2015-07-22 09:30:00,29.37,29.48,29.31,29.48,265208.0,25.2726,25.3673,25.221,25.3673,265208.0
2015-07-22 10:00:00,29.46,29.51,29.44,29.46,287080.0,25.35,25.3931,25.3328,25.35,287080.0
2015-07-22 10:30:00,29.46,29.47,29.39,29.46,439280.0,25.35,25.3586,25.2898,25.35,439280.0
2015-07-22 11:00:00,29.47,29.47,29.4,29.41,336028.0,25.3586,25.3586,25.2984,25.307,336028.0
2015-07-22 11:30:00,29.42,29.45,29.42,29.44,274604.0,25.3156,25.3414,25.3156,25.3328,274604.0
2015-07-22 12:00:00,29.45,29.46,29.41,29.44,205448.0,25.3414,25.35,25.307,25.3328,205448.0
2015-07-22 12:30:00,29.43,29.45,29.41,29.45,157028.0,25.3242,25.3414,25.307,25.3414,157028.0
2015-07-22 13:00:00,29.45,29.49,29.44,29.48,196912.0,25.3414,25.3759,25.3328,25.3673,196912.0
2015-07-22 13:30:00,29.49,29.52,29.49,29.49,259032.0,25.3759,25.4017,25.3759,25.3759,259032.0
2015-07-22 14:00:00,29.49,29.55,29.48,29.52,245540.0,25.3759,25.4275,25.3673,25.4017,245540.0
2015-07-22 14:30:00,29.52,29.54,29.51,29.54,157464.0,25.4017,25.4189,25.3931,25.4189,157464.0
2015-07-22 15:00:00,29.54,29.55,29.48,29.48,167048.0,25.4189,25.4275,25.3673,25.3673,167048.0
2015-07-22 15:30:00,29.48,29.52,29.43,29.51,490436.0,25.3673,25.4017,25.3242,25.3931,490436.0
2015-07-23 09:30:00,29.58,29.6,29.45,29.47,304084.0,25.4533,25.4705,25.3414,25.3586,304084.0
2015-07-23 10:00:00,29.47,29.51,29.46,29.5,76200.0,25.3586,25.3931,25.35,25.3845,76200.0
2015-07-23 10:30:00,29.5,29.57,29.5,29.57,86976.0,25.3845,25.4447,25.3845,25.4447,86976.0
2015-07-23 11:00:00,29.56,29.58,29.44,29.44,318444.0,25.4361,25.4533,25.3328,25.3328,318444.0
2015-07-23 11:30:00,29.44,29.44,29.27,29.29,421772.0,25.3328,25.3328,25.1865,25.2038,421772.0
2015-07-23 12:00:00,29.29,29.29,29.13,29.17,160576.0,25.2038,25.2038,25.0661,25.1005,160576.0
2015-07-23 12:30:00,29.17,29.21,29.15,29.2,100172.0,25.1005,25.1349,25.0833,25.1263,100172.0
2015-07-23 13:00:00,29.2,29.21,29.16,29.18,221248.0,25.1263,25.1349,25.0919,25.1091,221248.0
2015-07-23 13:30:00,29.18,29.25,29.15,29.25,168220.0,25.1091,25.1693,25.0833,25.1693,168220.0
2015-07-23 14:00:00,29.24,29.24,29.18,29.19,122300.0,25.1607,25.1607,25.1091,25.1177,122300.0
2015-07-23 14:30:00,29.19,29.24,29.13,29.16,154664.0,25.1177,25.1607,25.0661,25.0919,154664.0
2015-07-23 15:00:00,29.16,29.16,29.11,29.15,146340.0,25.0919,25.0919,25.0489,25.0833,146340.0
2015-07-23 15:30:00,29.15,29.2,29.13,29.15,308596.0,25.0833,25.1263,25.0661,25.0833,308596.0
2015-07-24 09:30:00,29.13,29.21,29.03,29.13,148584.0,25.0661,25.1349,24.98,25.0661,148584.0
2015-07-24 10:00:00,29.09,29.11,28.98,29.01,131524.0,25.0317,25.0489,24.937,24.9628,131524.0
2015-07-24 10:30:00,29.0,29.02,28.97,28.99,68228.0,24.9542,24.9714,24.9284,24.9456,68228.0
2015-07-24 11:00:00,29.0,29.02,28.98,29.0,242104.0,24.9542,24.9714,24.937,24.9542,242104.0
2015-07-24 11:30:00,29.0,29.03,28.95,28.98,306100.0,24.9542,24.98,24.9112,24.937,306100.0
2015-07-24 12:00:00,28.98,28.98,28.95,28.97,151052.0,24.937,24.937,24.9112,24.9284,151052.0
2015-07-24 12:30:00,28.97,28.98,28.91,28.91,139976.0,24.9284,24.937,24.8768,24.8768,139976.0
2015-07-24 13:00:00,28.91,28.92,28.82,28.86,421192.0,24.8768,24.8854,24.7993,24.8337,421192.0
2015-07-24 13:30:00,28.85,28.86,28.75,28.81,237788.0,24.8251,24.8337,24.7391,24.7907,237788.0
2015-07-24 14:00:00,28.81,28.81,28.73,28.79,184832.0,24.7907,24.7907,24.7219,24.7735,184832.0
2015-07-24 14:30:00,28.78,28.81,28.75,28.81,222140.0,24.7649,24.7907,24.7391,24.7907,222140.0
2015-07-24 15:00:00,28.8,28.83,28.78,28.78,451116.0,24.7821,24.8079,24.7649,24.7649,451116.0
2015-07-24 15:30:00,28.79,28.81,28.75,28.78,371788.0,24.7735,24.7907,24.7391,24.7649,371788.0
2015-07-27 09:30:00,28.62,28.73,28.51,28.65,1216404.0,24.6272,24.7219,24.5326,24.653,1216404.0
2015-07-27 10:00:00,28.65,28.68,28.59,28.65,142132.0,24.653,24.6789,24.6014,24.653,142132.0
2015-07-27 10:30:00,28.66,28.76,28.65,28.67,147844.0,24.6616,24.7477,24.653,24.6703,147844.0
2015-07-27 11:00:00,28.67,28.74,28.62,28.67,230244.0,24.6703,24.7305,24.6272,24.6703,230244.0
2015-07-27 11:30:00,28.66,28.67,28.6,28.67,269232.0,24.6616,24.6703,24.61,24.6703,269232.0
2015-07-27 12:00:00,28.67,28.68,28.62,28.64,71216.0,24.6703,24.6789,24.6272,24.6444,71216.0
2015-07-27 12:30:00,28.65,28.65,28.59,28.6,144056.0,24.653,24.653,24.6014,24.61,144056.0
2015-07-27 13:00:00,28.59,28.63,28.59,28.6,133724.0,24.6014,24.6358,24.6014,24.61,133724.0
2015-07-27 13:30:00,28.61,28.61,28.56,28.58,224496.0,24.6186,24.6186,24.5756,24.5928,224496.0
2015-07-27 14:00:00,28.58,28.61,28.56,28.58,195036.0,24.5928,24.6186,24.5756,24.5928,195036.0
2015-07-27 14:30:00,28.59,28.63,28.57,28.6,196720.0,24.6014,24.6358,24.5842,24.61,196720.0
2015-07-27 15:00:00,28.61,28.61,28.57,28.57,378720.0,24.6186,24.6186,24.5842,24.5842,378720.0
2015-07-27 15:30:00,28.56,28.61,28.53,28.59,396068.0,24.5756,24.6186,24.5498,24.6014,396068.0
2015-07-28 09:30:00,28.66,28.67,28.3,28.48,402456.0,24.6616,24.6703,24.3519,24.5068,402456.0
2015-07-28 10:00:00,28.51,28.51,28.41,28.44,151224.0,24.5326,24.5326,24.4465,24.4723,151224.0
2015-07-28 10:30:00,28.44,28.58,28.43,28.56,228776.0,24.4723,24.5928,24.4637,24.5756,228776.0
2015-07-28 11:00:00,28.58,28.67,28.58,28.67,200208.0,24.5928,24.6703,24.5928,24.6703,200208.0
2015-07-28 11:30:00,28.68,28.72,28.67,28.72,254752.0,24.6789,24.7133,24.6703,24.7133,254752.0
2015-07-28 12:00:00,28.72,28.78,28.71,28.77,277372.0,24.7133,24.7649,24.7047,24.7563,277372.0
2015-07-28 12:30:00,28.77,28.78,28.73,28.75,520148.0,24.7563,24.7649,24.7219,24.7391,520148.0
2015-07-28 13:00:00,28.75,28.82,28.74,28.81,279480.0,24.7391,24.7993,24.7305,24.7907,279480.0
2015-07-28 13:30:00,28.82,28.83,28.79,28.82,190068.0,24.7993,24.8079,24.7735,24.7993,190068.0
2015-07-28 14:00:00,28.82,28.86,28.81,28.83,255172.0,24.7993,24.8337,24.7907,24.8079,255172.0
2015-07-28 14:30:00,28.83,28.83,28.72,28.79,333348.0,24.8079,24.8079,24.7133,24.7735,333348.0
2015-07-28 15:00:00,28.79,28.79,28.76,28.77,253884.0,24.7735,24.7735,24.7477,24.7563,253884.0
2015-07-28 15:30:00,28.77,28.82,28.77,28.81,520804.0,24.7563,24.7993,24.7563,24.7907,520804.0
2015-07-29 09:30:00,28.8,28.83,28.7,28.81,111284.0,24.7821,24.8079,24.6961,24.7907,111284.0
2015-07-29 10:00:00,28.81,28.85,28.79,28.82,66580.0,24.7907,24.8251,24.7735,24.7993,66580.0
2015-07-29 10:30:00,28.82,28.94,28.82,28.9,168372.0,24.7993,24.9026,24.7993,24.8682,168372.0
2015-07-29 11:00:00,28.91,28.97,28.88,28.94,254476.0,24.8768,24.9284,24.851,24.9026,254476.0
2015-07-29 11:30:00,28.95,28.99,28.95,28.97,173968.0,24.9112,24.9456,24.9112,24.9284,173968.0
2015-07-29 12:00:00,28.97,28.99,28.92,28.95,197944.0,24.9284,24.9456,24.8854,24.9112,197944.0
2015-07-29 12:30:00,28.95,28.97,28.92,28.94,377320.0,24.9112,24.9284,24.8854,24.9026,377320.0
2015-07-29 13:00:00,28.93,28.96,28.92,28.92,149656.0,24.894,24.9198,24.8854,24.8854,149656.0
2015-07-29 13:30:00,28.92,28.94,28.91,28.92,151840.0,24.8854,24.9026,24.8768,24.8854,151840.0
2015-07-29 14:00:00,28.93,29.01,28.88,28.93,270804.0,24.894,24.9628,24.851,24.894,270804.0
2015-07-29 14:30:00,28.93,29.02,28.93,29.01,275132.0,24.894,24.9714,24.894,24.9628,275132.0
2015-07-29 15:00:00,29.0,29.02,28.96,29.0,194672.0,24.9542,24.9714,24.9198,24.9542,194672.0
2015-07-29 15:30:00,28.99,29.04,28.96,28.96,360292.0,24.9456,24.9886,24.9198,24.9198,360292.0
2015-07-30 09:30:00,28.9,28.98,28.82,28.89,211348.0,24.8682,24.937,24.7993,24.8596,211348.0
2015-07-30 10:00:00,28.88,28.99,28.88,28.99,122960.0,24.851,24.9456,24.851,24.9456,122960.0
2015-07-30 10:30:00,29.01,29.02,28.93,28.93,63948.0,24.9628,24.9714,24.894,24.894,63948.0
2015-07-30 11:00:00,28.94,29.06,28.91,29.03,53424.0,24.9026,25.0058,24.8768,24.98,53424.0
2015-07-30 11:30:00,29.03,29.1,29.03,29.07,154896.0,24.98,25.0403,24.98,25.0144,154896.0
2015-07-30 12:00:00,29.07,29.09,29.05,29.07,116496.0,25.0144,25.0317,24.9972,25.0144,116496.0
2015-07-30 12:30:00,29.07,29.08,29.04,29.08,82032.0,25.0144,25.0231,24.9886,25.0231,82032.0
2015-07-30 13:00:00,29.08,29.11,29.06,29.1,86692.0,25.0231,25.0489,25.0058,25.0403,86692.0
2015-07-30 13:30:00,29.1,29.11,29.05,29.05,146000.0,25.0403,25.0489,24.9972,24.9972,146000.0
2015-07-30 14:00:00,29.06,29.07,29.03,29.05,170192.0,25.0058,25.0144,24.98,24.9972,170192.0
2015-07-30 14:30:00,29.05,29.09,29.04,29.09,158144.0,24.9972,25.0317,24.9886,25.0317,158144.0
2015-07-30 15:00:00,29.09,29.1,29.06,29.1,172208.0,25.0317,25.0403,25.0058,25.0403,172208.0
2015-07-30 15:30:00,29.09,29.1,29.06,29.09,193912.0,25.0317,25.0403,25.0058,25.0317,193912.0
2015-07-31 09:30:00,29.11,29.22,29.08,29.21,99808.0,25.0489,25.1435,25.0231,25.1349,99808.0
2015-07-31 10:00:00,29.21,29.27,29.18,29.24,213240.0,25.1349,25.1865,25.1091,25.1607,213240.0
2015-07-31 10:30:00,29.24,29.36,29.23,29.36,557332.0,25.1607,25.264,25.1521,25.264,557332.0
2015-07-31 11:00:00,29.35,29.36,29.32,29.36,518480.0,25.2554,25.264,25.2296,25.264,518480.0
2015-07-31 11:30:00,29.35,29.39,29.34,29.35,554132.0,25.2554,25.2898,25.2468,25.2554,554132.0
2015-07-31 12:00:00,29.35,29.39,29.34,29.38,370808.0,25.2554,25.2898,25.2468,25.2812,370808.0
2015-07-31 12:30:00,29.38,29.38,29.35,29.35,366980.0,25.2812,25.2812,25.2554,25.2554,366980.0
2015-07-31 13:00:00,29.35,29.37,29.34,29.34,363776.0,25.2554,25.2726,25.2468,25.2468,363776.0
2015-07-31 13:30:00,29.34,29.34,29.29,29.29,430172.0,25.2468,25.2468,25.2038,25.2038,430172.0
2015-07-31 14:00:00,29.29,29.33,29.27,29.3,396484.0,25.2038,25.2382,25.1865,25.2124,396484.0
2015-07-31 14:30:00,29.3,29.32,29.27,29.29,563832.0,25.2124,25.2296,25.1865,25.2038,563832.0
2015-07-31 15:00:00,29.29,29.3,29.16,29.16,950016.0,25.2038,25.2124,25.0919,25.0919,950016.0
2015-07-31 15:30:00,29.16,29.24,29.14,29.24,501212.0,25.0919,25.1607,25.0747,25.1607,501212.0
2015-08-03 09:30:00,29.23,29.3,29.08,29.22,275472.0,25.1521,25.2124,25.0231,25.1435,275472.0
2015-08-03 10:00:00,29.21,29.22,29.02,29.07,219724.0,25.1349,25.1435,24.9714,25.0144,219724.0
2015-08-03 10:30:00,29.08,29.12,29.01,29.09,169640.0,25.0231,25.0575,24.9628,25.0317,169640.0
2015-08-03 11:00:00,29.09,29.14,29.06,29.12,166404.0,25.0317,25.0747,25.0058,25.0575,166404.0
2015-08-03 11:30:00,29.12,29.14,29.08,29.09,132316.0,25.0575,25.0747,25.0231,25.0317,132316.0
2015-08-03 12:00:00,29.09,29.1,29.03,29.04,178228.0,25.0317,25.0403,24.98,24.9886,178228.0
2015-08-03 12:30:00,29.02,29.02,28.89,28.92,268156.0,24.9714,24.9714,24.8596,24.8854,268156.0
2015-08-03 13:00:00,28.91,28.97,28.87,28.97,184624.0,24.8768,24.9284,24.8424,24.9284,184624.0
2015-08-03 13:30:00,28.97,29.01,28.94,28.98,137600.0,24.9284,24.9628,24.9026,24.937,137600.0
2015-08-03 14:00:00,28.97,28.99,28.91,28.95,521400.0,24.9284,24.9456,24.8768,24.9112,521400.0
2015-08-03 14:30:00,28.95,29.04,28.95,28.98,250124.0,24.9112,24.9886,24.9112,24.937,250124.0
2015-08-03 15:00:00,28.98,28.99,28.95,28.98,168672.0,24.937,24.9456,24.9112,24.937,168672.0
2015-08-03 15:30:00,28.98,29.07,28.96,29.07,662380.0,24.937,25.0144,24.9198,25.0144,662380.0
2015-08-04 09:30:00,29.12,29.27,29.07,29.22,162008.0,25.0575,25.1865,25.0144,25.1435,162008.0
2015-08-04 10:00:00,29.23,29.27,29.2,29.24,349708.0,25.1521,25.1865,25.1263,25.1607,349708.0
2015-08-04 10:30:00,29.24,29.26,29.19,29.2,222432.0,25.1607,25.1779,25.1177,25.1263,222432.0
2015-08-04 11:00:00,29.2,29.24,29.2,29.22,137580.0,25.1263,25.1607,25.1263,25.1435,137580.0
2015-08-04 11:30:00,29.22,29.23,29.16,29.18,111140.0,25.1435,25.1521,25.0919,25.1091,111140.0
2015-08-04 12:00:00,29.18,29.21,29.15,29.15,139468.0,25.1091,25.1349,25.0833,25.0833,139468.0
2015-08-04 12:30:00,29.15,29.16,29.05,29.07,136504.0,25.0833,25.0919,24.9972,25.0144,136504.0
2015-08-04 13:00:00,29.06,29.1,29.05,29.08,78148.0,25.0058,25.0403,24.9972,25.0231,78148.0
2015-08-04 13:30:00,29.09,29.11,29.03,29.06,129824.0,25.0317,25.0489,24.98,25.0058,129824.0
2015-08-04 14:00:00,29.06,29.07,29.0,29.05,138012.0,25.0058,25.0144,24.9542,24.9972,138012.0
2015-08-04 14:30:00,29.05,29.1,29.05,29.08,169908.0,24.9972,25.0403,24.9972,25.0231,169908.0
2015-08-04 15:00:00,29.08,29.09,29.04,29.06,227232.0,25.0231,25.0317,24.9886,25.0058,227232.0
2015-08-04 15:30:00,29.06,29.08,29.03,29.08,291952.0,25.0058,25.0231,24.98,25.0231,291952.0
2015-08-05 09:30:00,29.23,29.43,29.23,29.37,213204.0,25.1521,25.3242,25.1521,25.2726,213204.0
2015-08-05 10:00:00,29.38,29.47,29.35,29.47,165404.0,25.2812,25.3586,25.2554,25.3586,165404.0
2015-08-05 10:30:00,29.47,29.48,29.4,29.4,114844.0,25.3586,25.3673,25.2984,25.2984,114844.0
2015-08-05 11:00:00,29.39,29.43,29.39,29.41,1010292.0,25.2898,25.3242,25.2898,25.307,1010292.0
2015-08-05 11:30:00,29.41,29.41,29.28,29.29,80960.0,25.307,25.307,25.1952,25.2038,80960.0
2015-08-05 12:00:00,29.3,29.32,29.15,29.17,177660.0,25.2124,25.2296,25.0833,25.1005,177660.0
2015-08-05 12:30:00,29.16,29.23,29.13,29.23,101200.0,25.0919,25.1521,25.0661,25.1521,101200.0
2015-08-05 13:00:00,29.22,29.22,29.1,29.14,116672.0,25.1435,25.1435,25.0403,25.0747,116672.0
2015-08-05 13:30:00,29.12,29.19,29.11,29.17,100552.0,25.0575,25.1177,25.0489,25.1005,100552.0
2015-08-05 14:00:00,29.16,29.22,29.16,29.22,48128.0,25.0919,25.1435,25.0919,25.1435,48128.0
2015-08-05 14:30:00,29.23,29.24,29.17,29.18,146184.0,25.1521,25.1607,25.1005,25.1091,146184.0
2015-08-05 15:00:00,29.18,29.25,29.18,29.2,146072.0,25.1091,25.1693,25.1091,25.1263,146072.0
2015-08-05 15:30:00,29.18,29.2,29.17,29.19,157724.0,25.1091,25.1263,25.1005,25.1177,157724.0
2015-08-06 09:30:00,29.25,29.28,29.06,29.07,108640.0,25.1693,25.1952,25.0058,25.0144,108640.0
2015-08-06 10:00:00,29.06,29.07,28.95,28.99,78428.0,25.0058,25.0144,24.9112,24.9456,78428.0
2015-08-06 10:30:00,28.99,29.1,28.97,29.05,86772.0,24.9456,25.0403,24.9284,24.9972,86772.0
2015-08-06 11:00:00,29.05,29.05,28.95,28.95,65988.0,24.9972,24.9972,24.9112,24.9112,65988.0
2015-08-06 11:30:00,28.96,28.96,28.83,28.83,100168.0,24.9198,24.9198,24.8079,24.8079,100168.0
2015-08-06 12:00:00,28.84,28.86,28.75,28.82,123620.0,24.8165,24.8337,24.7391,24.7993,123620.0
2015-08-06 12:30:00,28.82,28.82,28.74,28.77,152828.0,24.7993,24.7993,24.7305,24.7563,152828.0
2015-08-06 13:00:00,28.77,28.89,28.76,28.86,124988.0,24.7563,24.8596,24.7477,24.8337,124988.0
2015-08-06 13:30:00,28.87,28.9,28.84,28.87,197096.0,24.8424,24.8682,24.8165,24.8424,197096.0
2015-08-06 14:00:00,28.87,28.98,28.83,28.97,246916.0,24.8424,24.937,24.8079,24.9284,246916.0
2015-08-06 14:30:00,28.98,28.98,28.92,28.94,475172.0,24.937,24.937,24.8854,24.9026,475172.0
2015-08-06 15:00:00,28.94,28.98,28.92,28.93,237204.0,24.9026,24.937,24.8854,24.894,237204.0
2015-08-06 15:30:00,28.93,28.96,28.88,28.94,260360.0,24.894,24.9198,24.851,24.9026,260360.0
2015-08-07 09:30:00,28.83,28.89,28.77,28.87,206584.0,24.8079,24.8596,24.7563,24.8424,206584.0
2015-08-07 10:00:00,28.86,28.86,28.7,28.73,143148.0,24.8337,24.8337,24.6961,24.7219,143148.0
2015-08-07 10:30:00,28.73,28.85,28.72,28.79,103760.0,24.7219,24.8251,24.7133,24.7735,103760.0
2015-08-07 11:00:00,28.82,28.82,28.68,28.73,174880.0,24.7993,24.7993,24.6789,24.7219,174880.0
2015-08-07 11:30:00,28.72,28.75,28.7,28.73,67552.0,24.7133,24.7391,24.6961,24.7219,67552.0
2015-08-07 12:00:00,28.74,28.77,28.73,28.75,83672.0,24.7305,24.7563,24.7219,24.7391,83672.0
2015-08-07 12:30:00,28.74,28.75,28.71,28.73,88104.0,24.7305,24.7391,24.7047,24.7219,88104.0
2015-08-07 13:00:00,28.73,28.74,28.67,28.71,62260.0,24.7219,24.7305,24.6703,24.7047,62260.0
2015-08-07 13:30:00,28.72,28.76,28.71,28.72,65356.0,24.7133,24.7477,24.7047,24.7133,65356.0
2015-08-07 14:00:00,28.72,28.72,28.62,28.68,512220.0,24.7133,24.7133,24.6272,24.6789,512220.0
2015-08-07 14:30:00,28.68,28.75,28.68,28.74,111824.0,24.6789,24.7391,24.6789,24.7305,111824.0
2015-08-07 15:00:00,28.73,28.77,28.7,28.76,134588.0,24.7219,24.7563,24.6961,24.7477,134588.0
2015-08-07 15:30:00,28.76,28.78,28.72,28.78,274284.0,24.7477,24.7649,24.7133,24.7649,274284.0
2015-08-10 09:30:00,28.9,29.15,28.9,29.08,148192.0,24.8682,25.0833,24.8682,25.0231,148192.0
2015-08-10 10:00:00,29.08,29.13,29.07,29.11,53620.0,25.0231,25.0661,25.0144,25.0489,53620.0
2015-08-10 10:30:00,29.08,29.08,28.98,29.04,83736.0,25.0231,25.0231,24.937,24.9886,83736.0
2015-08-10 11:00:00,29.05,29.08,29.01,29.01,216356.0,24.9972,25.0231,24.9628,24.9628,216356.0
2015-08-10 11:30:00,29.01,29.05,29.0,29.03,80152.0,24.9628,24.9972,24.9542,24.98,80152.0
2015-08-10 12:00:00,29.03,29.08,29.03,29.07,59584.0,24.98,25.0231,24.98,25.0144,59584.0
2015-08-10 12:30:00,29.07,29.09,29.06,29.08,258920.0,25.0144,25.0317,25.0058,25.0231,258920.0
2015-08-10 13:00:00,29.09,29.14,29.08,29.13,75604.0,25.0317,25.0747,25.0231,25.0661,75604.0
2015-08-10 13:30:00,29.13,29.16,29.1,29.13,53600.0,25.0661,25.0919,25.0403,25.0661,53600.0
2015-08-10 14:00:00,29.13,29.14,29.1,29.11,138560.0,25.0661,25.0747,25.0403,25.0489,138560.0
2015-08-10 14:30:00,29.11,29.11,29.08,29.1,124836.0,25.0489,25.0489,25.0231,25.0403,124836.0
2015-08-10 15:00:00,29.1,29.13,29.09,29.09,232536.0,25.0403,25.0661,25.0317,25.0317,232536.0
2015-08-10 15:30:00,29.1,29.11,29.05,29.1,348092.0,25.0403,25.0489,24.9972,25.0403,348092.0
2015-08-11 09:30:00,28.9,28.98,28.81,28.9,257052.0,24.8682,24.937,24.7907,24.8682,257052.0
2015-08-11 10:00:00,28.87,29.0,28.84,28.98,610364.0,24.8424,24.9542,24.8165,24.937,610364.0
2015-08-11 10:30:00,28.98,29.05,28.97,29.0,219528.0,24.937,24.9972,24.9284,24.9542,219528.0
2015-08-11 11:00:00,28.99,29.0,28.87,28.88,521368.0,24.9456,24.9542,24.8424,24.851,521368.0
2015-08-11 11:30:00,28.88,28.91,28.82,28.85,498856.0,24.851,24.8768,24.7993,24.8251,498856.0
2015-08-11 12:00:00,28.85,28.94,28.84,28.92,120924.0,24.8251,24.9026,24.8165,24.8854,120924.0
2015-08-11 12:30:00,28.92,28.96,28.86,28.87,231660.0,24.8854,24.9198,24.8337,24.8424,231660.0
2015-08-11 13:00:00,28.87,28.88,28.82,28.85,190616.0,24.8424,24.851,24.7993,24.8251,190616.0
2015-08-11 13:30:00,28.85,28.88,28.82,28.82,113404.0,24.8251,24.851,24.7993,24.7993,113404.0
2015-08-11 14:00:00,28.82,28.85,28.79,28.84,269456.0,24.7993,24.8251,24.7735,24.8165,269456.0
2015-08-11 14:30:00,28.84,28.85,28.78,28.85,301296.0,24.8165,24.8251,24.7649,24.8251,301296.0
2015-08-11 15:00:00,28.86,28.89,28.84,28.89,949264.0,24.8337,24.8596,24.8165,24.8596,949264.0
2015-08-11 15:30:00,28.89,28.93,28.88,28.91,201200.0,24.8596,24.894,24.851,24.8768,201200.0
2015-08-12 09:30:00,28.74,28.84,28.59,28.63,190100.0,24.7305,24.8165,24.6014,24.6358,190100.0
2015-08-12 10:00:00,28.63,28.63,28.41,28.47,231188.0,24.6358,24.6358,24.4465,24.4982,231188.0
2015-08-12 10:30:00,28.47,28.55,28.42,28.44,197440.0,24.4982,24.567,24.4551,24.4723,197440.0
2015-08-12 11:00:00,28.45,28.56,28.42,28.54,358108.0,24.4809,24.5756,24.4551,24.5584,358108.0
2015-08-12 11:30:00,28.53,28.54,28.44,28.45,146632.0,24.5498,24.5584,24.4723,24.4809,146632.0
2015-08-12 12:00:00,28.46,28.54,28.43,28.54,186956.0,24.4896,24.5584,24.4637,24.5584,186956.0
2015-08-12 12:30:00,28.54,28.61,28.53,28.57,82084.0,24.5584,24.6186,24.5498,24.5842,82084.0
2015-08-12 13:00:00,28.58,28.68,28.57,28.66,91240.0,24.5928,24.6789,24.5842,24.6616,91240.0
2015-08-12 13:30:00,28.66,28.77,28.64,28.77,474976.0,24.6616,24.7563,24.6444,24.7563,474976.0
2015-08-12 14:00:00,28.77,28.77,28.63,28.64,155520.0,24.7563,24.7563,24.6358,24.6444,155520.0
2015-08-12 14:30:00,28.64,28.81,28.62,28.8,127516.0,24.6444,24.7907,24.6272,24.7821,127516.0
2015-08-12 15:00:00,28.8,28.84,28.75,28.82,150764.0,24.7821,24.8165,24.7391,24.7993,150764.0
2015-08-12 15:30:00,28.83,28.87,28.78,28.8,187984.0,24.8079,24.8424,24.7649,24.7821,187984.0
2015-08-13 09:30:00,28.81,28.86,28.69,28.74,212184.0,24.7907,24.8337,24.6875,24.7305,212184.0
2015-08-13 10:00:00,28.73,28.82,28.67,28.82,349184.0,24.7219,24.7993,24.6703,24.7993,349184.0
2015-08-13 10:30:00,28.81,28.9,28.78,28.83,376032.0,24.7907,24.8682,24.7649,24.8079,376032.0
2015-08-13 11:00:00,28.83,28.85,28.77,28.77,602620.0,24.8079,24.8251,24.7563,24.7563,602620.0
2015-08-13 11:30:00,28.78,28.86,28.77,28.83,357192.0,24.7649,24.8337,24.7563,24.8079,357192.0
2015-08-13 12:00:00,28.83,28.92,28.83,28.92,335428.0,24.8079,24.8854,24.8079,24.8854,335428.0
2015-08-13 12:30:00,28.92,28.93,28.89,28.92,343020.0,24.8854,24.894,24.8596,24.8854,343020.0
2015-08-13 13:00:00,28.92,28.97,28.91,28.94,230212.0,24.8854,24.9284,24.8768,24.9026,230212.0
2015-08-13 13:30:00,28.94,28.95,28.88,28.9,300216.0,24.9026,24.9112,24.851,24.8682,300216.0
2015-08-13 14:00:00,28.91,28.93,28.89,28.91,305380.0,24.8768,24.894,24.8596,24.8768,305380.0
2015-08-13 14:30:00,28.91,28.94,28.91,28.93,257416.0,24.8768,24.9026,24.8768,24.894,257416.0
2015-08-13 15:00:00,28.93,28.93,28.84,28.84,335072.0,24.894,24.894,24.8165,24.8165,335072.0
2015-08-13 15:30:00,28.84,28.84,28.74,28.77,189652.0,24.8165,24.8165,24.7305,24.7563,189652.0
2015-08-14 09:30:00,28.77,28.85,28.73,28.85,246600.0,24.7563,24.8251,24.7219,24.8251,246600.0
2015-08-14 10:00:00,28.85,28.86,28.8,28.83,291708.0,24.8251,24.8337,24.7821,24.8079,291708.0
2015-08-14 10:30:00,28.83,28.85,28.76,28.77,428560.0,24.8079,24.8251,24.7477,24.7563,428560.0
2015-08-14 11:00:00,28.75,28.77,28.7,28.76,270680.0,24.7391,24.7563,24.6961,24.7477,270680.0
2015-08-14 11:30:00,28.77,28.85,28.75,28.85,333668.0,24.7563,24.8251,24.7391,24.8251,333668.0
2015-08-14 12:00:00,28.85,28.87,28.84,28.85,256864.0,24.8251,24.8424,24.8165,24.8251,256864.0
2015-08-14 12:30:00,28.85,28.87,28.8,28.84,264624.0,24.8251,24.8424,24.7821,24.8165,264624.0
2015-08-14 13:00:00,28.84,28.94,28.83,28.93,70044.0,24.8165,24.9026,24.8079,24.894,70044.0
2015-08-14 13:30:00,28.93,28.95,28.89,28.91,71036.0,24.894,24.9112,24.8596,24.8768,71036.0
2015-08-14 14:00:00,28.92,28.96,28.9,28.95,71140.0,24.8854,24.9198,24.8682,24.9112,71140.0
2015-08-14 14:30:00,28.95,28.99,28.94,28.96,179128.0,24.9112,24.9456,24.9026,24.9198,179128.0
2015-08-14 15:00:00,28.96,29.01,28.96,29.0,96032.0,24.9198,24.9628,24.9198,24.9542,96032.0
2015-08-14 15:30:00,29.0,29.03,28.99,29.02,185136.0,24.9542,24.98,24.9456,24.9714,185136.0
2015-08-17 09:30:00,28.93,28.93,28.81,28.9,72660.0,24.894,24.894,24.7907,24.8682,72660.0
2015-08-17 10:00:00,28.89,29.02,28.82,28.99,97036.0,24.8596,24.9714,24.7993,24.9456,97036.0
2015-08-17 10:30:00,28.99,29.05,28.95,29.05,140744.0,24.9456,24.9972,24.9112,24.9972,140744.0
2015-08-17 11:00:00,29.05,29.11,29.05,29.09,121440.0,24.9972,25.0489,24.9972,25.0317,121440.0
2015-08-17 11:30:00,29.09,29.1,29.05,29.07,164012.0,25.0317,25.0403,24.9972,25.0144,164012.0
2015-08-17 12:00:00,29.07,29.12,29.07,29.11,98880.0,25.0144,25.0575,25.0144,25.0489,98880.0
2015-08-17 12:30:00,29.11,29.17,29.1,29.17,142788.0,25.0489,25.1005,25.0403,25.1005,142788.0
2015-08-17 13:00:00,29.17,29.25,29.17,29.25,182476.0,25.1005,25.1693,25.1005,25.1693,182476.0
2015-08-17 13:30:00,29.26,29.26,29.19,29.22,70568.0,25.1779,25.1779,25.1177,25.1435,70568.0
2015-08-17 14:00:00,29.23,29.24,29.18,29.19,100644.0,25.1521,25.1607,25.1091,25.1177,100644.0
2015-08-17 14:30:00,29.19,29.23,29.18,29.21,101040.0,25.1177,25.1521,25.1091,25.1349,101040.0
2015-08-17 15:00:00,29.21,29.22,29.17,29.19,95700.0,25.1349,25.1435,25.1005,25.1177,95700.0
2015-08-17 15:30:00,29.19,29.23,29.16,29.23,205900.0,25.1177,25.1521,25.0919,25.1521,205900.0
2015-08-18 09:30:00,29.23,29.23,29.13,29.19,224100.0,25.1521,25.1521,25.0661,25.1177,224100.0
2015-08-18 10:00:00,29.18,29.22,29.14,29.16,84920.0,25.1091,25.1435,25.0747,25.0919,84920.0
2015-08-18 10:30:00,29.16,29.2,29.11,29.18,89064.0,25.0919,25.1263,25.0489,25.1091,89064.0
2015-08-18 11:00:00,29.19,29.2,29.11,29.11,213932.0,25.1177,25.1263,25.0489,25.0489,213932.0
2015-08-18 11:30:00,29.11,29.11,29.06,29.1,271132.0,25.0489,25.0489,25.0058,25.0403,271132.0
2015-08-18 12:00:00,29.1,29.14,29.08,29.13,123996.0,25.0403,25.0747,25.0231,25.0661,123996.0
2015-08-18 12:30:00,29.12,29.12,29.05,29.05,81716.0,25.0575,25.0575,24.9972,24.9972,81716.0
2015-08-18 13:00:00,29.05,29.08,29.03,29.08,91196.0,24.9972,25.0231,24.98,25.0231,91196.0
2015-08-18 13:30:00,29.08,29.09,29.04,29.06,146976.0,25.0231,25.0317,24.9886,25.0058,146976.0
2015-08-18 14:00:00,29.06,29.1,29.02,29.09,133300.0,25.0058,25.0403,24.9714,25.0317,133300.0
2015-08-18 14:30:00,29.09,29.1,29.05,29.08,120376.0,25.0317,25.0403,24.9972,25.0231,120376.0
2015-08-18 15:00:00,29.08,29.11,29.07,29.1,380048.0,25.0231,25.0489,25.0144,25.0403,380048.0
2015-08-18 15:30:00,29.1,29.11,29.03,29.07,393928.0,25.0403,25.0489,24.98,25.0144,393928.0
2015-08-19 09:30:00,28.95,28.95,28.72,28.83,214108.0,24.9112,24.9112,24.7133,24.8079,214108.0
2015-08-19 10:00:00,28.82,28.89,28.8,28.85,381128.0,24.7993,24.8596,24.7821,24.8251,381128.0
2015-08-19 10:30:00,28.85,28.85,28.65,28.67,143244.0,24.8251,24.8251,24.653,24.6703,143244.0
2015-08-19 11:00:00,28.68,28.72,28.65,28.65,511768.0,24.6789,24.7133,24.653,24.653,511768.0
2015-08-19 11:30:00,28.66,28.71,28.64,28.7,96820.0,24.6616,24.7047,24.6444,24.6961,96820.0
2015-08-19 12:00:00,28.7,28.75,28.69,28.74,300072.0,24.6961,24.7391,24.6875,24.7305,300072.0
2015-08-19 12:30:00,28.74,28.81,28.74,28.77,80536.0,24.7305,24.7907,24.7305,24.7563,80536.0
2015-08-19 13:00:00,28.78,28.87,28.77,28.8,111056.0,24.7649,24.8424,24.7563,24.7821,111056.0
2015-08-19 13:30:00,28.8,28.9,28.77,28.81,81928.0,24.7821,24.8682,24.7563,24.7907,81928.0
2015-08-19 14:00:00,28.8,29.02,28.8,28.93,308908.0,24.7821,24.9714,24.7821,24.894,308908.0
2015-08-19 14:30:00,28.93,28.99,28.85,28.85,162304.0,24.894,24.9456,24.8251,24.8251,162304.0
2015-08-19 15:00:00,28.85,28.89,28.82,28.86,133060.0,24.8251,24.8596,24.7993,24.8337,133060.0
2015-08-19 15:30:00,28.88,28.89,28.78,28.78,195472.0,24.851,24.8596,24.7649,24.7649,195472.0
2015-08-20 09:30:00,28.57,28.57,28.44,28.5,177308.0,24.5842,24.5842,24.4723,24.524,177308.0
2015-08-20 10:00:00,28.5,28.55,28.45,28.49,218392.0,24.524,24.567,24.4809,24.5154,218392.0
2015-08-20 10:30:00,28.48,28.58,28.45,28.55,201116.0,24.5068,24.5928,24.4809,24.567,201116.0
2015-08-20 11:00:00,28.54,28.55,28.47,28.52,111896.0,24.5584,24.567,24.4982,24.5412,111896.0
2015-08-20 11:30:00,28.53,28.56,28.48,28.55,111904.0,24.5498,24.5756,24.5068,24.567,111904.0
2015-08-20 12:00:00,28.56,28.57,28.44,28.48,141968.0,24.5756,24.5842,24.4723,24.5068,141968.0
2015-08-20 12:30:00,28.47,28.5,28.39,28.43,1204156.0,24.4982,24.524,24.4293,24.4637,1204156.0
2015-08-20 13:00:00,28.43,28.46,28.38,28.45,182220.0,24.4637,24.4896,24.4207,24.4809,182220.0
2015-08-20 13:30:00,28.45,28.46,28.38,28.45,127036.0,24.4809,24.4896,24.4207,24.4809,127036.0
2015-08-20 14:00:00,28.45,28.46,28.38,28.38,229236.0,24.4809,24.4896,24.4207,24.4207,229236.0
2015-08-20 14:30:00,28.38,28.39,28.28,28.3,209564.0,24.4207,24.4293,24.3347,24.3519,209564.0
2015-08-20 15:00:00,28.3,28.36,28.26,28.31,218888.0,24.3519,24.4035,24.3175,24.3605,218888.0
2015-08-20 15:30:00,28.31,28.34,28.17,28.17,524096.0,24.3605,24.3863,24.24,24.24,524096.0
2015-08-21 09:30:00,27.91,28.03,27.77,28.03,696416.0,24.0163,24.1195,23.8958,24.1195,696416.0
2015-08-21 10:00:00,28.02,28.09,27.89,27.91,245368.0,24.1109,24.1712,23.9991,24.0163,245368.0
2015-08-21 10:30:00,27.91,27.93,27.8,27.83,383140.0,24.0163,24.0335,23.9216,23.9474,383140.0
2015-08-21 11:00:00,27.83,27.83,27.68,27.77,350676.0,23.9474,23.9474,23.8184,23.8958,350676.0
2015-08-21 11:30:00,27.76,27.95,27.71,27.95,370720.0,23.8872,24.0507,23.8442,24.0507,370720.0
2015-08-21 12:00:00,27.93,28.05,27.89,27.91,275156.0,24.0335,24.1367,23.9991,24.0163,275156.0
2015-08-21 12:30:00,27.91,27.96,27.78,27.8,220096.0,24.0163,24.0593,23.9044,23.9216,220096.0
2015-08-21 13:00:00,27.8,27.99,27.77,27.98,346832.0,23.9216,24.0851,23.8958,24.0765,346832.0
2015-08-21 13:30:00,27.99,28.17,27.93,28.17,465468.0,24.0851,24.24,24.0335,24.24,465468.0
2015-08-21 14:00:00,28.15,28.18,27.97,28.02,283920.0,24.2228,24.2486,24.0679,24.1109,283920.0
2015-08-21 14:30:00,28.02,28.07,27.83,27.88,271496.0,24.1109,24.154,23.9474,23.9905,271496.0
2015-08-21 15:00:00,27.87,27.92,27.74,27.83,305048.0,23.9819,24.0249,23.87,23.9474,305048.0
2015-08-21 15:30:00,27.83,27.9,27.75,27.8,1071572.0,23.9474,24.0077,23.8786,23.9216,1071572.0
2015-08-24 09:30:00,26.8,26.8,19.38,26.44,2200944.0,23.0611,23.0611,16.6763,22.7514,2200944.0
2015-08-24 10:00:00,26.47,27.25,26.42,27.05,1614204.0,22.7772,23.4484,22.7342,23.2763,1614204.0
2015-08-24 10:30:00,27.04,27.16,26.86,27.16,1086772.0,23.2677,23.3709,23.1128,23.3709,1086772.0
2015-08-24 11:00:00,27.18,27.18,26.92,26.97,348336.0,23.3881,23.3881,23.1644,23.2074,348336.0
2015-08-24 11:30:00,26.98,27.47,26.94,27.42,281512.0,23.216,23.6377,23.1816,23.5946,281512.0
2015-08-24 12:00:00,27.42,27.58,27.25,27.57,215400.0,23.5946,23.7323,23.4484,23.7237,215400.0
2015-08-24 12:30:00,27.53,27.58,27.41,27.47,331716.0,23.6893,23.7323,23.586,23.6377,331716.0
2015-08-24 13:00:00,27.47,27.54,27.36,27.41,266432.0,23.6377,23.6979,23.543,23.586,266432.0
2015-08-24 13:30:00,27.4,27.4,27.16,27.16,392388.0,23.5774,23.5774,23.3709,23.3709,392388.0
2015-08-24 14:00:00,27.17,27.18,26.99,27.01,532252.0,23.3795,23.3881,23.2246,23.2418,532252.0
2015-08-24 14:30:00,27.01,27.11,26.79,26.81,465256.0,23.2418,23.3279,23.0525,23.0697,465256.0
2015-08-24 15:00:00,26.8,26.91,26.7,26.71,662324.0,23.0611,23.1558,22.9751,22.9837,662324.0
2015-08-24 15:30:00,26.71,27.07,26.68,26.75,636444.0,22.9837,23.2935,22.9579,23.0181,636444.0
2015-08-25 09:30:00,27.36,27.53,26.95,27.02,926320.0,23.543,23.6893,23.1902,23.2504,926320.0
2015-08-25 10:00:00,27.0,27.09,26.85,26.91,462764.0,23.2332,23.3107,23.1042,23.1558,462764.0
2015-08-25 10:30:00,26.9,26.93,26.81,26.86,221376.0,23.1472,23.173,23.0697,23.1128,221376.0
2015-08-25 11:00:00,26.89,27.09,26.89,27.04,407572.0,23.1386,23.3107,23.1386,23.2677,407572.0
2015-08-25 11:30:00,27.03,27.07,26.98,27.0,189280.0,23.259,23.2935,23.216,23.2332,189280.0
2015-08-25 12:00:00,26.99,27.09,26.98,27.09,178352.0,23.2246,23.3107,23.216,23.3107,178352.0
2015-08-25 12:30:00,27.08,27.12,27.04,27.07,371832.0,23.3021,23.3365,23.2677,23.2935,371832.0
2015-08-25 13:00:00,27.08,27.1,26.82,26.83,246740.0,23.3021,23.3193,23.0783,23.087,246740.0
2015-08-25 13:30:00,26.82,26.99,26.82,26.93,231388.0,23.0783,23.2246,23.0783,23.173,231388.0
2015-08-25 14:00:00,26.93,26.95,26.82,26.86,167668.0,23.173,23.1902,23.0783,23.1128,167668.0
2015-08-25 14:30:00,26.86,26.92,26.78,26.86,232140.0,23.1128,23.1644,23.0439,23.1128,232140.0
2015-08-25 15:00:00,26.86,26.88,26.66,26.68,358188.0,23.1128,23.13,22.9407,22.9579,358188.0
2015-08-25 15:30:00,26.67,26.71,26.43,26.45,815536.0,22.9493,22.9837,22.7428,22.76,815536.0
2015-08-26 09:30:00,26.69,27.0,26.63,26.68,405744.0,22.9665,23.2332,22.9149,22.9579,405744.0
2015-08-26 10:00:00,26.69,26.8,26.57,26.72,454120.0,22.9665,23.0611,22.8632,22.9923,454120.0
2015-08-26 10:30:00,26.71,26.79,26.58,26.6,281276.0,22.9837,23.0525,22.8718,22.889,281276.0
2015-08-26 11:00:00,26.6,26.67,26.55,26.6,207912.0,22.889,22.9493,22.846,22.889,207912.0
2015-08-26 11:30:00,26.6,26.66,26.5,26.6,947340.0,22.889,22.9407,22.803,22.889,947340.0
2015-08-26 12:00:00,26.58,26.63,26.5,26.51,540812.0,22.8718,22.9149,22.803,22.8116,540812.0
2015-08-26 12:30:00,26.5,26.65,26.43,26.65,642628.0,22.803,22.9321,22.7428,22.9321,642628.0
2015-08-26 13:00:00,26.64,26.78,26.59,26.78,3105416.0,22.9235,23.0439,22.8804,23.0439,3105416.0
2015-08-26 13:30:00,26.75,26.86,26.7,26.82,278240.0,23.0181,23.1128,22.9751,23.0783,278240.0
2015-08-26 14:00:00,26.81,26.81,26.64,26.74,303148.0,23.0697,23.0697,22.9235,23.0095,303148.0
2015-08-26 14:30:00,26.73,26.84,26.69,26.82,3004804.0,23.0009,23.0956,22.9665,23.0783,3004804.0
2015-08-26 15:00:00,26.81,27.07,26.77,26.96,684336.0,23.0697,23.2935,23.0353,23.1988,684336.0
2015-08-26 15:30:00,26.97,27.11,26.96,27.07,692484.0,23.2074,23.3279,23.1988,23.2935,692484.0
2015-08-27 09:30:00,27.33,27.39,27.17,27.18,457208.0,23.5172,23.5688,23.3795,23.3881,457208.0
2015-08-27 10:00:00,27.18,27.25,27.01,27.2,390396.0,23.3881,23.4484,23.2418,23.4053,390396.0
2015-08-27 10:30:00,27.21,27.37,27.16,27.37,320540.0,23.4139,23.5516,23.3709,23.5516,320540.0
2015-08-27 11:00:00,27.37,27.45,27.35,27.39,237648.0,23.5516,23.6205,23.5344,23.5688,237648.0
2015-08-27 11:30:00,27.4,27.46,27.34,27.46,223488.0,23.5774,23.6291,23.5258,23.6291,223488.0
2015-08-27 12:00:00,27.46,27.62,27.46,27.53,205012.0,23.6291,23.7667,23.6291,23.6893,205012.0
2015-08-27 12:30:00,27.53,27.6,27.48,27.58,236880.0,23.6893,23.7495,23.6463,23.7323,236880.0
2015-08-27 13:00:00,27.6,27.67,27.56,27.6,242436.0,23.7495,23.8098,23.7151,23.7495,242436.0
2015-08-27 13:30:00,27.6,27.64,27.5,27.58,205172.0,23.7495,23.7839,23.6635,23.7323,205172.0
2015-08-27 14:00:00,27.58,27.58,27.37,27.4,288192.0,23.7323,23.7323,23.5516,23.5774,288192.0
2015-08-27 14:30:00,27.4,27.5,27.27,27.29,321004.0,23.5774,23.6635,23.4656,23.4828,321004.0
2015-08-27 15:00:00,27.28,27.39,27.19,27.39,279084.0,23.4742,23.5688,23.3967,23.5688,279084.0
2015-08-27 15:30:00,27.37,27.53,27.29,27.52,420488.0,23.5516,23.6893,23.4828,23.6807,420488.0
2015-08-28 09:30:00,27.49,27.61,27.45,27.59,389920.0,23.6549,23.7581,23.6205,23.7409,389920.0
2015-08-28 10:00:00,27.6,27.6,27.47,27.57,309740.0,23.7495,23.7495,23.6377,23.7237,309740.0
2015-08-28 10:30:00,27.58,27.64,27.52,27.59,157448.0,23.7323,23.7839,23.6807,23.7409,157448.0
2015-08-28 11:00:00,27.58,27.73,27.58,27.73,244288.0,23.7323,23.8614,23.7323,23.8614,244288.0
2015-08-28 11:30:00,27.72,27.77,27.52,27.56,479372.0,23.8528,23.8958,23.6807,23.7151,479372.0
2015-08-28 12:00:00,27.55,27.66,27.54,27.66,169596.0,23.7065,23.8012,23.6979,23.8012,169596.0
2015-08-28 12:30:00,27.66,27.74,27.65,27.72,75500.0,23.8012,23.87,23.7926,23.8528,75500.0
2015-08-28 13:00:00,27.71,27.74,27.65,27.66,111108.0,23.8442,23.87,23.7926,23.8012,111108.0
2015-08-28 13:30:00,27.64,27.67,27.54,27.65,95688.0,23.7839,23.8098,23.6979,23.7926,95688.0
2015-08-28 14:00:00,27.64,27.71,27.64,27.69,154272.0,23.7839,23.8442,23.7839,23.827,154272.0
2015-08-28 14:30:00,27.7,27.74,27.64,27.7,142476.0,23.8356,23.87,23.7839,23.8356,142476.0
2015-08-28 15:00:00,27.69,27.7,27.6,27.64,911980.0,23.827,23.8356,23.7495,23.7839,911980.0
2015-08-28 15:30:00,27.64,27.74,27.56,27.72,207828.0,23.7839,23.87,23.7151,23.8528,207828.0
2015-08-31 09:30:00,27.68,27.7,27.61,27.63,201624.0,23.8184,23.8356,23.7581,23.7753,201624.0
2015-08-31 10:00:00,27.63,27.71,27.58,27.71,160120.0,23.7753,23.8442,23.7323,23.8442,160120.0
2015-08-31 10:30:00,27.71,27.78,27.68,27.7,460988.0,23.8442,23.9044,23.8184,23.8356,460988.0
2015-08-31 11:00:00,27.7,27.75,27.65,27.74,654616.0,23.8356,23.8786,23.7926,23.87,654616.0
2015-08-31 11:30:00,27.75,27.83,27.68,27.72,462444.0,23.8786,23.9474,23.8184,23.8528,462444.0
2015-08-31 12:00:00,27.73,27.8,27.72,27.79,580356.0,23.8614,23.9216,23.8528,23.913,580356.0
2015-08-31 12:30:00,27.79,27.8,27.75,27.76,401500.0,23.913,23.9216,23.8786,23.8872,401500.0
2015-08-31 13:00:00,27.76,27.79,27.72,27.73,456896.0,23.8872,23.913,23.8528,23.8614,456896.0
2015-08-31 13:30:00,27.73,27.75,27.68,27.73,753688.0,23.8614,23.8786,23.8184,23.8614,753688.0
2015-08-31 14:00:00,27.72,27.75,27.59,27.66,1451656.0,23.8528,23.8786,23.7409,23.8012,1451656.0
2015-08-31 14:30:00,27.66,27.7,27.62,27.64,548008.0,23.8012,23.8356,23.7667,23.7839,548008.0
2015-08-31 15:00:00,27.65,27.71,27.63,27.66,1375636.0,23.7926,23.8442,23.7753,23.8012,1375636.0
2015-08-31 15:30:00,27.66,27.76,27.66,27.7,985400.0,23.8012,23.8872,23.8012,23.8356,985400.0
2015-09-01 09:30:00,27.43,27.44,27.19,27.32,367748.0,23.6032,23.6119,23.3967,23.5086,367748.0
2015-09-01 10:00:00,27.33,27.33,27.17,27.28,552824.0,23.5172,23.5172,23.3795,23.4742,552824.0
2015-09-01 10:30:00,27.3,27.35,27.19,27.24,162884.0,23.4914,23.5344,23.3967,23.4398,162884.0
2015-09-01 11:00:00,27.25,27.33,27.22,27.24,185564.0,23.4484,23.5172,23.4225,23.4398,185564.0
2015-09-01 11:30:00,27.25,27.28,27.2,27.24,138148.0,23.4484,23.4742,23.4053,23.4398,138148.0
2015-09-01 12:00:00,27.24,27.26,27.17,27.21,78632.0,23.4398,23.457,23.3795,23.4139,78632.0
2015-09-01 12:30:00,27.19,27.26,27.09,27.1,898260.0,23.3967,23.457,23.3107,23.3193,898260.0
2015-09-01 13:00:00,27.1,27.18,27.04,27.15,110088.0,23.3193,23.3881,23.2677,23.3623,110088.0
2015-09-01 13:30:00,27.14,27.17,27.1,27.14,204828.0,23.3537,23.3795,23.3193,23.3537,204828.0
2015-09-01 14:00:00,27.14,27.14,27.02,27.06,117200.0,23.3537,23.3537,23.2504,23.2849,117200.0
2015-09-01 14:30:00,27.05,27.15,27.05,27.06,176928.0,23.2763,23.3623,23.2763,23.2849,176928.0
2015-09-01 15:00:00,27.08,27.08,26.97,26.97,265592.0,23.3021,23.3021,23.2074,23.2074,265592.0
2015-09-01 15:30:00,26.98,26.99,26.85,26.97,323776.0,23.216,23.2246,23.1042,23.2074,323776.0
2015-09-02 09:30:00,27.22,27.29,27.09,27.11,147624.0,23.4225,23.4828,23.3107,23.3279,147624.0
2015-09-02 10:00:00,27.11,27.18,27.0,27.01,125540.0,23.3279,23.3881,23.2332,23.2418,125540.0
2015-09-02 10:30:00,27.0,27.07,26.98,27.05,73764.0,23.2332,23.2935,23.216,23.2763,73764.0
2015-09-02 11:00:00,27.09,27.13,27.02,27.11,122144.0,23.3107,23.3451,23.2504,23.3279,122144.0
2015-09-02 11:30:00,27.11,27.11,26.97,27.02,217712.0,23.3279,23.3279,23.2074,23.2504,217712.0
2015-09-02 12:00:00,27.02,27.06,26.96,27.04,103672.0,23.2504,23.2849,23.1988,23.2677,103672.0
2015-09-02 12:30:00,27.04,27.17,27.04,27.16,120660.0,23.2677,23.3795,23.2677,23.3709,120660.0
2015-09-02 13:00:00,27.17,27.19,27.11,27.17,67520.0,23.3795,23.3967,23.3279,23.3795,67520.0
2015-09-02 13:30:00,27.17,27.17,27.1,27.11,149788.0,23.3795,23.3795,23.3193,23.3279,149788.0
2015-09-02 14:00:00,27.11,27.2,27.1,27.2,111232.0,23.3279,23.4053,23.3193,23.4053,111232.0
2015-09-02 14:30:00,27.2,27.21,27.17,27.2,159020.0,23.4053,23.4139,23.3795,23.4053,159020.0
2015-09-02 15:00:00,27.21,27.24,27.16,27.23,203100.0,23.4139,23.4398,23.3709,23.4311,203100.0
2015-09-02 15:30:00,27.23,27.34,27.21,27.34,381752.0,23.4311,23.5258,23.4139,23.5258,381752.0
2015-09-03 09:30:00,27.41,27.57,27.35,27.54,130460.0,23.586,23.7237,23.5344,23.6979,130460.0
2015-09-03 10:00:00,27.55,27.6,27.49,27.59,76860.0,23.7065,23.7495,23.6549,23.7409,76860.0
2015-09-03 10:30:00,27.58,27.65,27.54,27.65,89204.0,23.7323,23.7926,23.6979,23.7926,89204.0
2015-09-03 11:00:00,27.64,27.66,27.57,27.57,92700.0,23.7839,23.8012,23.7237,23.7237,92700.0
2015-09-03 11:30:00,27.58,27.58,27.53,27.56,61068.0,23.7323,23.7323,23.6893,23.7151,61068.0
2015-09-03 12:00:00,27.56,27.58,27.55,27.55,69588.0,23.7151,23.7323,23.7065,23.7065,69588.0
2015-09-03 12:30:00,27.55,27.56,27.45,27.48,222532.0,23.7065,23.7151,23.6205,23.6463,222532.0
2015-09-03 13:00:00,27.48,27.49,27.36,27.48,76620.0,23.6463,23.6549,23.543,23.6463,76620.0
2015-09-03 13:30:00,27.48,27.5,27.42,27.42,97136.0,23.6463,23.6635,23.5946,23.5946,97136.0
2015-09-03 14:00:00,27.42,27.46,27.38,27.46,78308.0,23.5946,23.6291,23.5602,23.6291,78308.0
2015-09-03 14:30:00,27.46,27.54,27.45,27.49,88164.0,23.6291,23.6979,23.6205,23.6549,88164.0
2015-09-03 15:00:00,27.49,27.52,27.42,27.43,158660.0,23.6549,23.6807,23.5946,23.6032,158660.0
2015-09-03 15:30:00,27.43,27.47,27.34,27.38,1604608.0,23.6032,23.6377,23.5258,23.5602,1604608.0
2015-09-04 09:30:00,27.13,27.26,27.05,27.18,117640.0,23.3451,23.457,23.2763,23.3881,117640.0
2015-09-04 10:00:00,27.15,27.29,27.15,27.29,80004.0,23.3623,23.4828,23.3623,23.4828,80004.0
2015-09-04 10:30:00,27.3,27.34,27.22,27.24,116644.0,23.4914,23.5258,23.4225,23.4398,116644.0
2015-09-04 11:00:00,27.26,27.27,27.18,27.22,96596.0,23.457,23.4656,23.3881,23.4225,96596.0
2015-09-04 11:30:00,27.21,27.21,27.14,27.17,88744.0,23.4139,23.4139,23.3537,23.3795,88744.0
2015-09-04 12:00:00,27.15,27.2,27.1,27.1,77212.0,23.3623,23.4053,23.3193,23.3193,77212.0
2015-09-04 12:30:00,27.11,27.16,27.1,27.12,108380.0,23.3279,23.3709,23.3193,23.3365,108380.0
2015-09-04 13:00:00,27.1,27.12,27.06,27.1,108420.0,23.3193,23.3365,23.2849,23.3193,108420.0
2015-09-04 13:30:00,27.1,27.13,27.08,27.08,130776.0,23.3193,23.3451,23.3021,23.3021,130776.0
2015-09-04 14:00:00,27.08,27.08,27.02,27.05,66100.0,23.3021,23.3021,23.2504,23.2763,66100.0
2015-09-04 14:30:00,27.05,27.15,27.03,27.14,485220.0,23.2763,23.3623,23.259,23.3537,485220.0
2015-09-04 15:00:00,27.15,27.16,27.11,27.14,698872.0,23.3623,23.3709,23.3279,23.3537,698872.0
2015-09-04 15:30:00,27.15,27.24,27.13,27.13,530128.0,23.3623,23.4398,23.3451,23.3451,530128.0
2015-09-08 09:30:00,27.54,27.54,27.46,27.5,148796.0,23.6979,23.6979,23.6291,23.6635,148796.0
2015-09-08 10:00:00,27.5,27.5,27.44,27.5,175448.0,23.6635,23.6635,23.6119,23.6635,175448.0
2015-09-08 10:30:00,27.51,27.52,27.46,27.5,110484.0,23.6721,23.6807,23.6291,23.6635,110484.0
2015-09-08 11:00:00,27.51,27.55,27.47,27.54,112748.0,23.6721,23.7065,23.6377,23.6979,112748.0
2015-09-08 11:30:00,27.55,27.63,27.55,27.59,161152.0,23.7065,23.7753,23.7065,23.7409,161152.0
2015-09-08 12:00:00,27.58,27.67,27.58,27.67,2052496.0,23.7323,23.8098,23.7323,23.8098,2052496.0
2015-09-08 12:30:00,27.67,27.67,27.63,27.63,90356.0,23.8098,23.8098,23.7753,23.7753,90356.0
2015-09-08 13:00:00,27.63,27.63,27.58,27.61,270492.0,23.7753,23.7753,23.7323,23.7581,270492.0
2015-09-08 13:30:00,27.6,27.66,27.59,27.64,120512.0,23.7495,23.8012,23.7409,23.7839,120512.0
2015-09-08 14:00:00,27.66,27.68,27.63,27.66,620608.0,23.8012,23.8184,23.7753,23.8012,620608.0
2015-09-08 14:30:00,27.67,27.72,27.66,27.69,699708.0,23.8098,23.8528,23.8012,23.827,699708.0
2015-09-08 15:00:00,27.69,27.72,27.67,27.71,685928.0,23.827,23.8528,23.8098,23.8442,685928.0
2015-09-08 15:30:00,27.71,27.75,27.69,27.7,1571888.0,23.8442,23.8786,23.827,23.8356,1571888.0
2015-09-09 09:30:00,27.88,27.94,27.74,27.76,469984.0,23.9905,24.0421,23.87,23.8872,469984.0
2015-09-09 10:00:00,27.77,27.8,27.67,27.74,293640.0,23.8958,23.9216,23.8098,23.87,293640.0
2015-09-09 10:30:00,27.74,27.74,27.56,27.58,302536.0,23.87,23.87,23.7151,23.7323,302536.0
2015-09-09 11:00:00,27.61,27.71,27.6,27.68,263380.0,23.7581,23.8442,23.7495,23.8184,263380.0
2015-09-09 11:30:00,27.69,27.75,27.67,27.7,740364.0,23.827,23.8786,23.8098,23.8356,740364.0
2015-09-09 12:00:00,27.71,27.8,27.69,27.78,202136.0,23.8442,23.9216,23.827,23.9044,202136.0
2015-09-09 12:30:00,27.78,27.81,27.72,27.74,342292.0,23.9044,23.9302,23.8528,23.87,342292.0
2015-09-09 13:00:00,27.74,27.76,27.68,27.68,72608.0,23.87,23.8872,23.8184,23.8184,72608.0
2015-09-09 13:30:00,27.67,27.68,27.58,27.58,130780.0,23.8098,23.8184,23.7323,23.7323,130780.0
2015-09-09 14:00:00,27.59,27.65,27.58,27.61,141224.0,23.7409,23.7926,23.7323,23.7581,141224.0
2015-09-09 14:30:00,27.61,27.64,27.56,27.61,233524.0,23.7581,23.7839,23.7151,23.7581,233524.0
2015-09-09 15:00:00,27.61,27.66,27.58,27.6,302764.0,23.7581,23.8012,23.7323,23.7495,302764.0
2015-09-09 15:30:00,27.6,27.6,27.42,27.45,444712.0,23.7495,23.7495,23.5946,23.6205,444712.0
2015-09-10 09:30:00,27.41,27.5,27.35,27.42,160544.0,23.586,23.6635,23.5344,23.5946,160544.0
2015-09-10 10:00:00,27.43,27.46,27.39,27.43,110728.0,23.6032,23.6291,23.5688,23.6032,110728.0
2015-09-10 10:30:00,27.45,27.67,27.45,27.62,187832.0,23.6205,23.8098,23.6205,23.7667,187832.0
2015-09-10 11:00:00,27.61,27.62,27.49,27.54,90984.0,23.7581,23.7667,23.6549,23.6979,90984.0
2015-09-10 11:30:00,27.55,27.61,27.52,27.59,223172.0,23.7065,23.7581,23.6807,23.7409,223172.0
2015-09-10 12:00:00,27.6,27.65,27.55,27.55,46160.0,23.7495,23.7926,23.7065,23.7065,46160.0
2015-09-10 12:30:00,27.54,27.58,27.5,27.51,870576.0,23.6979,23.7323,23.6635,23.6721,870576.0
2015-09-10 13:00:00,27.5,27.59,27.5,27.58,380664.0,23.6635,23.7409,23.6635,23.7323,380664.0
2015-09-10 13:30:00,27.59,27.62,27.54,27.56,253888.0,23.7409,23.7667,23.6979,23.7151,253888.0
2015-09-10 14:00:00,27.56,27.57,27.5,27.52,263528.0,23.7151,23.7237,23.6635,23.6807,263528.0
2015-09-10 14:30:00,27.51,27.53,27.43,27.43,94548.0,23.6721,23.6893,23.6032,23.6032,94548.0
2015-09-10 15:00:00,27.43,27.49,27.43,27.43,146404.0,23.6032,23.6549,23.6032,23.6032,146404.0
2015-09-10 15:30:00,27.43,27.48,27.4,27.48,250460.0,23.6032,23.6463,23.5774,23.6463,250460.0
2015-09-11 09:30:00,27.38,27.38,27.28,27.29,281460.0,23.5602,23.5602,23.4742,23.4828,281460.0
2015-09-11 10:00:00,27.29,27.33,27.25,27.31,162080.0,23.4828,23.5172,23.4484,23.5,162080.0
2015-09-11 10:30:00,27.31,27.32,27.25,27.27,96028.0,23.5,23.5086,23.4484,23.4656,96028.0
2015-09-11 11:00:00,27.28,27.37,27.25,27.37,86968.0,23.4742,23.5516,23.4484,23.5516,86968.0
2015-09-11 11:30:00,27.37,27.48,27.36,27.43,220568.0,23.5516,23.6463,23.543,23.6032,220568.0
2015-09-11 12:00:00,27.43,27.52,27.43,27.47,59896.0,23.6032,23.6807,23.6032,23.6377,59896.0
2015-09-11 12:30:00,27.49,27.57,27.48,27.54,69624.0,23.6549,23.7237,23.6463,23.6979,69624.0
2015-09-11 13:00:00,27.53,27.53,27.45,27.45,41912.0,23.6893,23.6893,23.6205,23.6205,41912.0
2015-09-11 13:30:00,27.45,27.46,27.42,27.45,67724.0,23.6205,23.6291,23.5946,23.6205,67724.0
2015-09-11 14:00:00,27.44,27.46,27.42,27.45,68180.0,23.6119,23.6291,23.5946,23.6205,68180.0
2015-09-11 14:30:00,27.45,27.5,27.45,27.47,444324.0,23.6205,23.6635,23.6205,23.6377,444324.0
2015-09-11 15:00:00,27.47,27.53,27.46,27.5,524612.0,23.6377,23.6893,23.6291,23.6635,524612.0
2015-09-11 15:30:00,27.5,27.57,27.48,27.56,680920.0,23.6635,23.7237,23.6463,23.7151,680920.0
2015-09-14 09:30:00,27.62,27.62,27.42,27.49,151552.0,23.7667,23.7667,23.5946,23.6549,151552.0
2015-09-14 10:00:00,27.49,27.57,27.48,27.51,75836.0,23.6549,23.7237,23.6463,23.6721,75836.0
2015-09-14 10:30:00,27.52,27.55,27.5,27.51,67832.0,23.6807,23.7065,23.6635,23.6721,67832.0
2015-09-14 11:00:00,27.55,27.56,27.47,27.47,68564.0,23.7065,23.7151,23.6377,23.6377,68564.0
2015-09-14 11:30:00,27.44,27.51,27.43,27.51,42592.0,23.6119,23.6721,23.6032,23.6721,42592.0
2015-09-14 12:00:00,27.51,27.51,27.47,27.49,39536.0,23.6721,23.6721,23.6377,23.6549,39536.0
2015-09-14 12:30:00,27.5,27.52,27.48,27.49,82736.0,23.6635,23.6807,23.6463,23.6549,82736.0
2015-09-14 13:00:00,27.49,27.49,27.42,27.43,38368.0,23.6549,23.6549,23.5946,23.6032,38368.0
2015-09-14 13:30:00,27.43,27.5,27.43,27.49,81472.0,23.6032,23.6635,23.6032,23.6549,81472.0
2015-09-14 14:00:00,27.48,27.49,27.43,27.43,95904.0,23.6463,23.6549,23.6032,23.6032,95904.0
2015-09-14 14:30:00,27.43,27.47,27.43,27.46,111392.0,23.6032,23.6377,23.6032,23.6291,111392.0
2015-09-14 15:00:00,27.45,27.47,27.42,27.46,60660.0,23.6205,23.6377,23.5946,23.6291,60660.0
2015-09-14 15:30:00,27.47,27.47,27.43,27.45,136592.0,23.6377,23.6377,23.6032,23.6205,136592.0
2015-09-15 09:30:00,27.53,27.6,27.49,27.58,111352.0,23.6893,23.7495,23.6549,23.7323,111352.0
2015-09-15 10:00:00,27.58,27.63,27.55,27.6,109292.0,23.7323,23.7753,23.7065,23.7495,109292.0
2015-09-15 10:30:00,27.61,27.74,27.6,27.7,93108.0,23.7581,23.87,23.7495,23.8356,93108.0
2015-09-15 11:00:00,27.7,27.7,27.64,27.65,169704.0,23.8356,23.8356,23.7839,23.7926,169704.0
2015-09-15 11:30:00,27.66,27.67,27.61,27.64,112624.0,23.8012,23.8098,23.7581,23.7839,112624.0
2015-09-15 12:00:00,27.66,27.69,27.64,27.67,30880.0,23.8012,23.827,23.7839,23.8098,30880.0
2015-09-15 12:30:00,27.67,27.67,27.63,27.63,46592.0,23.8098,23.8098,23.7753,23.7753,46592.0
2015-09-15 13:00:00,27.63,27.75,27.63,27.73,157172.0,23.7753,23.8786,23.7753,23.8614,157172.0
2015-09-15 13:30:00,27.73,27.77,27.71,27.71,197604.0,23.8614,23.8958,23.8442,23.8442,197604.0
2015-09-15 14:00:00,27.71,27.76,27.7,27.72,204100.0,23.8442,23.8872,23.8356,23.8528,204100.0
2015-09-15 14:30:00,27.73,27.77,27.72,27.77,190632.0,23.8614,23.8958,23.8528,23.8958,190632.0
2015-09-15 15:00:00,27.77,27.83,27.77,27.82,132632.0,23.8958,23.9474,23.8958,23.9388,132632.0
2015-09-15 15:30:00,27.81,27.82,27.75,27.77,209296.0,23.9302,23.9388,23.8786,23.8958,209296.0
2015-09-16 09:30:00,27.81,27.89,27.77,27.79,151404.0,23.9302,23.9991,23.8958,23.913,151404.0
2015-09-16 10:00:00,27.8,27.89,27.77,27.87,73500.0,23.9216,23.9991,23.8958,23.9819,73500.0
2015-09-16 10:30:00,27.86,27.87,27.82,27.86,47504.0,23.9733,23.9819,23.9388,23.9733,47504.0
2015-09-16 11:00:00,27.86,28.03,27.86,28.0,93908.0,23.9733,24.1195,23.9733,24.0937,93908.0
2015-09-16 11:30:00,28.0,28.0,27.93,27.96,73592.0,24.0937,24.0937,24.0335,24.0593,73592.0
2015-09-16 12:00:00,27.97,28.01,27.96,28.0,72208.0,24.0679,24.1023,24.0593,24.0937,72208.0
2015-09-16 12:30:00,28.01,28.05,28.0,28.03,83228.0,24.1023,24.1367,24.0937,24.1195,83228.0
2015-09-16 13:00:00,28.03,28.03,27.98,27.98,82916.0,24.1195,24.1195,24.0765,24.0765,82916.0
2015-09-16 13:30:00,27.97,28.03,27.97,28.02,71204.0,24.0679,24.1195,24.0679,24.1109,71204.0
2015-09-16 14:00:00,28.02,28.02,27.9,27.93,86300.0,24.1109,24.1109,24.0077,24.0335,86300.0
2015-09-16 14:30:00,27.93,28.0,27.92,28.0,96780.0,24.0335,24.0937,24.0249,24.0937,96780.0
2015-09-16 15:00:00,27.99,28.03,27.98,28.0,83744.0,24.0851,24.1195,24.0765,24.0937,83744.0
2015-09-16 15:30:00,28.01,28.06,28.01,28.04,270864.0,24.1023,24.1454,24.1023,24.1281,270864.0
2015-09-17 09:30:00,28.05,28.05,27.98,28.04,95468.0,24.1367,24.1367,24.0765,24.1281,95468.0
2015-09-17 10:00:00,28.02,28.14,28.01,28.09,89540.0,24.1109,24.2142,24.1023,24.1712,89540.0
2015-09-17 10:30:00,28.09,28.15,28.06,28.14,32072.0,24.1712,24.2228,24.1454,24.2142,32072.0
2015-09-17 11:00:00,28.14,28.2,28.14,28.17,83024.0,24.2142,24.2658,24.2142,24.24,83024.0
2015-09-17 11:30:00,28.18,28.2,28.16,28.17,70644.0,24.2486,24.2658,24.2314,24.24,70644.0
2015-09-17 12:00:00,28.17,28.21,28.15,28.21,33268.0,24.24,24.2744,24.2228,24.2744,33268.0
2015-09-17 12:30:00,28.22,28.28,28.2,28.28,56892.0,24.283,24.3347,24.2658,24.3347,56892.0
2015-09-17 13:00:00,28.27,28.36,28.25,28.32,115992.0,24.3261,24.4035,24.3088,24.3691,115992.0
2015-09-17 13:30:00,28.32,28.34,28.2,28.21,170404.0,24.3691,24.3863,24.2658,24.2744,170404.0
2015-09-17 14:00:00,28.24,28.34,28.07,28.18,168896.0,24.3002,24.3863,24.154,24.2486,168896.0
2015-09-17 14:30:00,28.19,28.45,28.19,28.37,137576.0,24.2572,24.4809,24.2572,24.4121,137576.0
2015-09-17 15:00:00,28.37,28.41,27.98,28.11,268104.0,24.4121,24.4465,24.0765,24.1884,268104.0
2015-09-17 15:30:00,28.1,28.18,28.05,28.06,175468.0,24.1798,24.2486,24.1367,24.1454,175468.0
2015-09-18 09:30:00,27.69,27.86,27.65,27.82,266776.0,23.827,23.9733,23.7926,23.9388,266776.0
2015-09-18 10:00:00,27.8,27.91,27.75,27.86,109132.0,23.9216,24.0163,23.8786,23.9733,109132.0
2015-09-18 10:30:00,27.86,27.86,27.74,27.84,70868.0,23.9733,23.9733,23.87,23.956,70868.0
2015-09-18 11:00:00,27.86,27.9,27.83,27.84,46900.0,23.9733,24.0077,23.9474,23.956,46900.0
2015-09-18 11:30:00,27.81,27.92,27.81,27.86,70016.0,23.9302,24.0249,23.9302,23.9733,70016.0
2015-09-18 12:00:00,27.88,27.88,27.76,27.78,59504.0,23.9905,23.9905,23.8872,23.9044,59504.0
2015-09-18 12:30:00,27.79,27.83,27.77,27.81,75396.0,23.913,23.9474,23.8958,23.9302,75396.0
2015-09-18 13:00:00,27.82,27.86,27.72,27.77,70956.0,23.9388,23.9733,23.8528,23.8958,70956.0
2015-09-18 13:30:00,27.78,27.79,27.7,27.71,66932.0,23.9044,23.913,23.8356,23.8442,66932.0
2015-09-18 14:00:00,27.69,27.78,27.67,27.77,117372.0,23.827,23.9044,23.8098,23.8958,117372.0
2015-09-18 14:30:00,27.76,27.76,27.69,27.73,117112.0,23.8872,23.8872,23.827,23.8614,117112.0
2015-09-18 15:00:00,27.74,27.75,27.61,27.64,275460.0,23.87,23.8786,23.7581,23.7839,275460.0
2015-09-18 15:30:00,27.64,27.65,27.55,27.61,389200.0,23.7839,23.7926,23.7065,23.7581,389200.0
2015-09-21 09:30:00,27.79,27.9,27.79,27.86,82464.0,23.913,24.0077,23.913,23.9733,82464.0
2015-09-21 10:00:00,27.86,27.98,27.86,27.96,76852.0,23.9733,24.0765,23.9733,24.0593,76852.0
2015-09-21 10:30:00,27.96,28.05,27.95,27.96,102148.0,24.0593,24.1367,24.0507,24.0593,102148.0
2015-09-21 11:00:00,27.97,27.99,27.95,27.96,148976.0,24.0679,24.0851,24.0507,24.0593,148976.0
2015-09-21 11:30:00,27.95,27.96,27.82,27.84,104196.0,24.0507,24.0593,23.9388,23.956,104196.0
2015-09-21 12:00:00,27.8,27.81,27.73,27.77,86328.0,23.9216,23.9302,23.8614,23.8958,86328.0
2015-09-21 12:30:00,27.77,27.77,27.64,27.68,42448.0,23.8958,23.8958,23.7839,23.8184,42448.0
2015-09-21 13:00:00,27.67,27.8,27.66,27.79,80480.0,23.8098,23.9216,23.8012,23.913,80480.0
2015-09-21 13:30:00,27.78,27.81,27.74,27.75,81316.0,23.9044,23.9302,23.87,23.8786,81316.0
2015-09-21 14:00:00,27.74,27.77,27.69,27.71,367700.0,23.87,23.8958,23.827,23.8442,367700.0
2015-09-21 14:30:00,27.7,27.81,27.68,27.8,291272.0,23.8356,23.9302,23.8184,23.9216,291272.0
2015-09-21 15:00:00,27.79,27.8,27.74,27.74,126076.0,23.913,23.9216,23.87,23.87,126076.0
2015-09-21 15:30:00,27.75,27.75,27.66,27.71,203712.0,23.8786,23.8786,23.8012,23.8442,203712.0
2015-09-22 09:30:00,27.45,27.57,27.41,27.49,468032.0,23.6205,23.7237,23.586,23.6549,468032.0
2015-09-22 10:00:00,27.48,27.53,27.36,27.42,79712.0,23.6463,23.6893,23.543,23.5946,79712.0
2015-09-22 10:30:00,27.41,27.41,27.32,27.37,114788.0,23.586,23.586,23.5086,23.5516,114788.0
2015-09-22 11:00:00,27.37,27.38,27.29,27.29,262196.0,23.5516,23.5602,23.4828,23.4828,262196.0
2015-09-22 11:30:00,27.29,27.32,27.24,27.3,433736.0,23.4828,23.5086,23.4398,23.4914,433736.0
2015-09-22 12:00:00,27.27,27.36,27.24,27.32,94832.0,23.4656,23.543,23.4398,23.5086,94832.0
2015-09-22 12:30:00,27.32,27.34,27.22,27.25,132076.0,23.5086,23.5258,23.4225,23.4484,132076.0
2015-09-22 13:00:00,27.25,27.3,27.21,27.21,81244.0,23.4484,23.4914,23.4139,23.4139,81244.0
2015-09-22 13:30:00,27.22,27.29,27.2,27.24,262760.0,23.4225,23.4828,23.4053,23.4398,262760.0
2015-09-22 14:00:00,27.23,27.31,27.22,27.31,363280.0,23.4311,23.5,23.4225,23.5,363280.0
2015-09-22 14:30:00,27.31,27.33,27.25,27.29,318300.0,23.5,23.5172,23.4484,23.4828,318300.0
2015-09-22 15:00:00,27.29,27.31,27.25,27.3,173964.0,23.4828,23.5,23.4484,23.4914,173964.0
2015-09-22 15:30:00,27.32,27.37,27.3,27.34,1184152.0,23.5086,23.5516,23.4914,23.5258,1184152.0
2015-09-23 09:30:00,27.36,27.43,27.32,27.38,85264.0,23.543,23.6032,23.5086,23.5602,85264.0
2015-09-23 10:00:00,27.4,27.46,27.36,27.45,113860.0,23.5774,23.6291,23.543,23.6205,113860.0
2015-09-23 10:30:00,27.47,27.5,27.43,27.44,199388.0,23.6377,23.6635,23.6032,23.6119,199388.0
2015-09-23 11:00:00,27.44,27.46,27.3,27.31,245532.0,23.6119,23.6291,23.4914,23.5,245532.0
2015-09-23 11:30:00,27.31,27.31,27.21,27.24,476180.0,23.5,23.5,23.4139,23.4398,476180.0
2015-09-23 12:00:00,27.25,27.25,27.19,27.25,189588.0,23.4484,23.4484,23.3967,23.4484,189588.0
2015-09-23 12:30:00,27.25,27.29,27.23,27.28,251112.0,23.4484,23.4828,23.4311,23.4742,251112.0
2015-09-23 13:00:00,27.28,27.31,27.24,27.25,171896.0,23.4742,23.5,23.4398,23.4484,171896.0
2015-09-23 13:30:00,27.25,27.35,27.25,27.32,143948.0,23.4484,23.5344,23.4484,23.5086,143948.0
2015-09-23 14:00:00,27.31,27.39,27.31,27.33,205268.0,23.5,23.5688,23.5,23.5172,205268.0
2015-09-23 14:30:00,27.33,27.34,27.24,27.27,274376.0,23.5172,23.5258,23.4398,23.4656,274376.0
2015-09-23 15:00:00,27.26,27.31,27.26,27.31,336384.0,23.457,23.5,23.457,23.5,336384.0
2015-09-23 15:30:00,27.31,27.34,27.27,27.31,630452.0,23.5,23.5258,23.4656,23.5,630452.0
2015-09-24 09:30:00,27.14,27.2,27.01,27.07,409148.0,23.3537,23.4053,23.2418,23.2935,409148.0
2015-09-24 10:00:00,27.07,27.11,26.99,27.0,274984.0,23.2935,23.3279,23.2246,23.2332,274984.0
2015-09-24 10:30:00,26.99,27.06,26.99,27.02,157248.0,23.2246,23.2849,23.2246,23.2504,157248.0
2015-09-24 11:00:00,27.01,27.07,26.97,27.0,203128.0,23.2418,23.2935,23.2074,23.2332,203128.0
2015-09-24 11:30:00,27.0,27.09,27.0,27.08,127336.0,23.2332,23.3107,23.2332,23.3021,127336.0
2015-09-24 12:00:00,27.08,27.1,27.05,27.09,151876.0,23.3021,23.3193,23.2763,23.3107,151876.0
2015-09-24 12:30:00,27.1,27.17,27.09,27.09,221944.0,23.3193,23.3795,23.3107,23.3107,221944.0
2015-09-24 13:00:00,27.1,27.13,27.05,27.06,147440.0,23.3193,23.3451,23.2763,23.2849,147440.0
2015-09-24 13:30:00,27.07,27.13,27.06,27.09,278452.0,23.2935,23.3451,23.2849,23.3107,278452.0
2015-09-24 14:00:00,27.1,27.17,27.07,27.15,406368.0,23.3193,23.3795,23.2935,23.3623,406368.0
2015-09-24 14:30:00,27.14,27.31,27.11,27.26,449748.0,23.3537,23.5,23.3279,23.457,449748.0
2015-09-24 15:00:00,27.25,27.32,27.18,27.28,506924.0,23.4484,23.5086,23.3881,23.4742,506924.0
2015-09-24 15:30:00,27.28,27.3,27.23,27.28,916456.0,23.4742,23.4914,23.4311,23.4742,916456.0
2015-09-25 09:30:00,27.44,27.44,27.25,27.33,235284.0,23.6896,23.6896,23.5256,23.5947,235284.0
2015-09-25 10:00:00,27.3,27.32,27.17,27.18,146268.0,23.5688,23.586,23.4565,23.4652,146268.0
2015-09-25 10:30:00,27.18,27.32,27.16,27.31,242684.0,23.4652,23.586,23.4479,23.5774,242684.0
2015-09-25 11:00:00,27.33,27.34,27.27,27.31,47808.0,23.5947,23.6033,23.5429,23.5774,47808.0
2015-09-25 11:30:00,27.33,27.33,27.28,27.33,118972.0,23.5947,23.5947,23.5515,23.5947,118972.0
2015-09-25 12:00:00,27.32,27.32,27.25,27.28,109476.0,23.586,23.586,23.5256,23.5515,109476.0
2015-09-25 12:30:00,27.28,27.35,27.28,27.34,185252.0,23.5515,23.6119,23.5515,23.6033,185252.0
2015-09-25 13:00:00,27.34,27.41,27.34,27.34,98424.0,23.6033,23.6637,23.6033,23.6033,98424.0
2015-09-25 13:30:00,27.34,27.42,27.32,27.41,464140.0,23.6033,23.6724,23.586,23.6637,464140.0
2015-09-25 14:00:00,27.42,27.44,27.21,27.22,168612.0,23.6724,23.6896,23.4911,23.4997,168612.0
2015-09-25 14:30:00,27.2,27.23,27.1,27.2,454692.0,23.4824,23.5083,23.3961,23.4824,454692.0
2015-09-25 15:00:00,27.2,27.2,27.04,27.14,231556.0,23.4824,23.4824,23.3443,23.4306,231556.0
2015-09-25 15:30:00,27.12,27.19,27.11,27.15,283388.0,23.4134,23.4738,23.4047,23.4393,283388.0
2015-09-28 09:30:00,27.07,27.17,26.83,26.85,189912.0,23.3702,23.4565,23.163,23.1803,189912.0
2015-09-28 10:00:00,26.85,26.86,26.76,26.81,159716.0,23.1803,23.1889,23.1026,23.1457,159716.0
2015-09-28 10:30:00,26.81,26.81,26.68,26.75,129624.0,23.1457,23.1457,23.0335,23.0939,129624.0
2015-09-28 11:00:00,26.77,26.8,26.67,26.67,183792.0,23.1112,23.1371,23.0249,23.0249,183792.0
2015-09-28 11:30:00,26.68,26.72,26.67,26.68,156784.0,23.0335,23.068,23.0249,23.0335,156784.0
2015-09-28 12:00:00,26.66,26.7,26.6,26.69,115420.0,23.0162,23.0508,22.9644,23.0421,115420.0
2015-09-28 12:30:00,26.68,26.68,26.5,26.55,144456.0,23.0335,23.0335,22.8781,22.9213,144456.0
2015-09-28 13:00:00,26.54,26.59,26.47,26.48,134408.0,22.9126,22.9558,22.8522,22.8608,134408.0
2015-09-28 13:30:00,26.48,26.59,26.47,26.52,162220.0,22.8608,22.9558,22.8522,22.8954,162220.0
2015-09-28 14:00:00,26.53,26.53,26.38,26.48,434864.0,22.904,22.904,22.7745,22.8608,434864.0
2015-09-28 14:30:00,26.49,26.54,26.47,26.48,182708.0,22.8695,22.9126,22.8522,22.8608,182708.0
2015-09-28 15:00:00,26.46,26.5,26.43,26.46,263088.0,22.8436,22.8781,22.8177,22.8436,263088.0
2015-09-28 15:30:00,26.46,26.54,26.43,26.44,832068.0,22.8436,22.9126,22.8177,22.8263,832068.0
2015-09-29 09:30:00,26.46,26.53,26.3,26.5,1090548.0,22.8436,22.904,22.7054,22.8781,1090548.0
2015-09-29 10:00:00,26.5,26.59,26.43,26.56,340940.0,22.8781,22.9558,22.8177,22.9299,340940.0
2015-09-29 10:30:00,26.56,26.58,26.41,26.46,383172.0,22.9299,22.9472,22.8004,22.8436,383172.0
2015-09-29 11:00:00,26.45,26.49,26.32,26.41,333188.0,22.8349,22.8695,22.7227,22.8004,333188.0
2015-09-29 11:30:00,26.41,26.45,26.33,26.38,318808.0,22.8004,22.8349,22.7313,22.7745,318808.0
2015-09-29 12:00:00,26.37,26.39,26.31,26.38,174900.0,22.7659,22.7831,22.7141,22.7745,174900.0
2015-09-29 12:30:00,26.38,26.39,26.27,26.28,240992.0,22.7745,22.7831,22.6795,22.6882,240992.0
2015-09-29 13:00:00,26.28,26.39,26.27,26.39,143180.0,22.6882,22.7831,22.6795,22.7831,143180.0
2015-09-29 13:30:00,26.38,26.43,26.34,26.38,280660.0,22.7745,22.8177,22.74,22.7745,280660.0
2015-09-29 14:00:00,26.38,26.4,26.32,26.4,143548.0,22.7745,22.7918,22.7227,22.7918,143548.0
2015-09-29 14:30:00,26.38,26.4,26.3,26.3,277952.0,22.7745,22.7918,22.7054,22.7054,277952.0
2015-09-29 15:00:00,26.3,26.31,26.19,26.19,770044.0,22.7054,22.7141,22.6105,22.6105,770044.0
2015-09-29 15:30:00,26.21,26.35,26.2,26.31,1024424.0,22.6277,22.7486,22.6191,22.7141,1024424.0
2015-09-30 09:30:00,26.52,26.62,26.46,26.46,175580.0,22.8954,22.9817,22.8436,22.8436,175580.0
2015-09-30 10:00:00,26.47,26.6,26.47,26.58,255944.0,22.8522,22.9644,22.8522,22.9472,255944.0
2015-09-30 10:30:00,26.57,26.6,26.52,26.52,91164.0,22.9385,22.9644,22.8954,22.8954,91164.0
2015-09-30 11:00:00,26.52,26.55,26.48,26.55,116180.0,22.8954,22.9213,22.8608,22.9213,116180.0
2015-09-30 11:30:00,26.55,26.55,26.43,26.46,765772.0,22.9213,22.9213,22.8177,22.8436,765772.0
2015-09-30 12:00:00,26.46,26.47,26.41,26.47,97700.0,22.8436,22.8522,22.8004,22.8522,97700.0
2015-09-30 12:30:00,26.46,26.49,26.38,26.44,63592.0,22.8436,22.8695,22.7745,22.8263,63592.0
2015-09-30 13:00:00,26.43,26.5,26.43,26.48,145988.0,22.8177,22.8781,22.8177,22.8608,145988.0
2015-09-30 13:30:00,26.48,26.57,26.46,26.55,71616.0,22.8608,22.9385,22.8436,22.9213,71616.0
2015-09-30 14:00:00,26.54,26.56,26.49,26.56,113928.0,22.9126,22.9299,22.8695,22.9299,113928.0
2015-09-30 14:30:00,26.57,26.59,26.5,26.59,256296.0,22.9385,22.9558,22.8781,22.9558,256296.0
2015-09-30 15:00:00,26.59,26.61,26.55,26.61,338484.0,22.9558,22.9731,22.9213,22.9731,338484.0
2015-09-30 15:30:00,26.6,26.68,26.6,26.65,656344.0,22.9644,23.0335,22.9644,23.0076,656344.0
2015-10-01 09:30:00,26.71,26.77,26.5,26.5,555492.0,23.0594,23.1112,22.8781,22.8781,555492.0
2015-10-01 10:00:00,26.54,26.68,26.43,26.64,1277064.0,22.9126,23.0335,22.8177,22.999,1277064.0
2015-10-01 10:30:00,26.64,26.66,26.54,26.54,295604.0,22.999,23.0162,22.9126,22.9126,295604.0
2015-10-01 11:00:00,26.53,26.55,26.43,26.43,685396.0,22.904,22.9213,22.8177,22.8177,685396.0
2015-10-01 11:30:00,26.43,26.46,26.27,26.29,136636.0,22.8177,22.8436,22.6795,22.6968,136636.0
2015-10-01 12:00:00,26.29,26.36,26.22,26.35,118044.0,22.6968,22.7572,22.6364,22.7486,118044.0
2015-10-01 12:30:00,26.35,26.4,26.3,26.34,1487664.0,22.7486,22.7918,22.7054,22.74,1487664.0
2015-10-01 13:00:00,26.31,26.36,26.25,26.33,113820.0,22.7141,22.7572,22.6623,22.7313,113820.0
2015-10-01 13:30:00,26.32,26.43,26.31,26.43,757456.0,22.7227,22.8177,22.7141,22.8177,757456.0
2015-10-01 14:00:00,26.44,26.55,26.4,26.48,231952.0,22.8263,22.9213,22.7918,22.8608,231952.0
2015-10-01 14:30:00,26.47,26.54,26.46,26.53,558128.0,22.8522,22.9126,22.8436,22.904,558128.0
2015-10-01 15:00:00,26.53,26.57,26.47,26.47,239908.0,22.904,22.9385,22.8522,22.8522,239908.0
2015-10-01 15:30:00,26.47,26.55,26.39,26.54,662064.0,22.8522,22.9213,22.7831,22.9126,662064.0
2015-10-02 09:30:00,26.31,26.33,26.13,26.17,455848.0,22.7141,22.7313,22.5587,22.5932,455848.0
2015-10-02 10:00:00,26.17,26.22,26.08,26.11,495552.0,22.5932,22.6364,22.5155,22.5414,495552.0
2015-10-02 10:30:00,26.11,26.23,26.09,26.23,214176.0,22.5414,22.645,22.5241,22.645,214176.0
2015-10-02 11:00:00,26.24,26.29,26.17,26.25,246728.0,22.6536,22.6968,22.5932,22.6623,246728.0
2015-10-02 11:30:00,26.26,26.31,26.21,26.29,220696.0,22.6709,22.7141,22.6277,22.6968,220696.0
2015-10-02 12:00:00,26.3,26.43,26.28,26.36,191956.0,22.7054,22.8177,22.6882,22.7572,191956.0
2015-10-02 12:30:00,26.37,26.49,26.37,26.48,201580.0,22.7659,22.8695,22.7659,22.8608,201580.0
2015-10-02 13:00:00,26.48,26.54,26.46,26.47,377856.0,22.8608,22.9126,22.8436,22.8522,377856.0
2015-10-02 13:30:00,26.48,26.5,26.41,26.47,229480.0,22.8608,22.8781,22.8004,22.8522,229480.0
2015-10-02 14:00:00,26.47,26.6,26.45,26.59,246252.0,22.8522,22.9644,22.8349,22.9558,246252.0
2015-10-02 14:30:00,26.59,26.61,26.53,26.54,315364.0,22.9558,22.9731,22.904,22.9126,315364.0
2015-10-02 15:00:00,26.54,26.72,26.52,26.72,307388.0,22.9126,23.068,22.8954,23.068,307388.0
2015-10-02 15:30:00,26.73,26.85,26.72,26.85,756528.0,23.0767,23.1803,23.068,23.1803,756528.0
2015-10-05 09:30:00,27.11,27.26,27.0,27.26,178456.0,23.4047,23.5342,23.3098,23.5342,178456.0
2015-10-05 10:00:00,27.27,27.35,27.22,27.33,88724.0,23.5429,23.6119,23.4997,23.5947,88724.0
2015-10-05 10:30:00,27.34,27.35,27.27,27.3,209160.0,23.6033,23.6119,23.5429,23.5688,209160.0
2015-10-05 11:00:00,27.3,27.42,27.3,27.38,217020.0,23.5688,23.6724,23.5688,23.6378,217020.0
2015-10-05 11:30:00,27.38,27.4,27.33,27.38,52412.0,23.6378,23.6551,23.5947,23.6378,52412.0
2015-10-05 12:00:00,27.38,27.41,27.33,27.34,109672.0,23.6378,23.6637,23.5947,23.6033,109672.0
2015-10-05 12:30:00,27.36,27.4,27.35,27.36,117612.0,23.6206,23.6551,23.6119,23.6206,117612.0
2015-10-05 13:00:00,27.36,27.43,27.35,27.41,85860.0,23.6206,23.681,23.6119,23.6637,85860.0
2015-10-05 13:30:00,27.4,27.46,27.38,27.46,109844.0,23.6551,23.7069,23.6378,23.7069,109844.0
2015-10-05 14:00:00,27.46,27.51,27.44,27.51,88480.0,23.7069,23.7501,23.6896,23.7501,88480.0
2015-10-05 14:30:00,27.5,27.52,27.49,27.5,140440.0,23.7414,23.7587,23.7328,23.7414,140440.0
2015-10-05 15:00:00,27.5,27.51,27.47,27.5,209976.0,23.7414,23.7501,23.7155,23.7414,209976.0
2015-10-05 15:30:00,27.5,27.6,27.5,27.55,374608.0,23.7414,23.8278,23.7414,23.7846,374608.0
2015-10-06 09:30:00,27.54,27.67,27.5,27.67,175000.0,23.776,23.8882,23.7414,23.8882,175000.0
2015-10-06 10:00:00,27.66,27.66,27.5,27.52,99852.0,23.8796,23.8796,23.7414,23.7587,99852.0
2015-10-06 10:30:00,27.53,27.61,27.5,27.56,159908.0,23.7673,23.8364,23.7414,23.7932,159908.0
2015-10-06 11:00:00,27.56,27.69,27.56,27.61,152036.0,23.7932,23.9055,23.7932,23.8364,152036.0
2015-10-06 11:30:00,27.59,27.61,27.38,27.4,253176.0,23.8191,23.8364,23.6378,23.6551,253176.0
2015-10-06 12:00:00,27.4,27.45,27.36,27.37,117220.0,23.6551,23.6983,23.6206,23.6292,117220.0
2015-10-06 12:30:00,27.36,27.38,27.3,27.37,107088.0,23.6206,23.6378,23.5688,23.6292,107088.0
2015-10-06 13:00:00,27.39,27.47,27.37,27.43,81096.0,23.6465,23.7155,23.6292,23.681,81096.0
2015-10-06 13:30:00,27.43,27.43,27.36,27.4,189604.0,23.681,23.681,23.6206,23.6551,189604.0
2015-10-06 14:00:00,27.39,27.5,27.38,27.47,237020.0,23.6465,23.7414,23.6378,23.7155,237020.0
2015-10-06 14:30:00,27.49,27.51,27.38,27.41,209612.0,23.7328,23.7501,23.6378,23.6637,209612.0
2015-10-06 15:00:00,27.4,27.48,27.39,27.46,303664.0,23.6551,23.7242,23.6465,23.7069,303664.0
2015-10-06 15:30:00,27.47,27.49,27.41,27.43,220444.0,23.7155,23.7328,23.6637,23.681,220444.0
2015-10-07 09:30:00,27.59,27.74,27.54,27.73,224376.0,23.8191,23.9486,23.776,23.94,224376.0
2015-10-07 10:00:00,27.74,27.81,27.72,27.78,630616.0,23.9486,24.0091,23.9314,23.9832,630616.0
2015-10-07 10:30:00,27.77,27.77,27.59,27.66,148932.0,23.9745,23.9745,23.8191,23.8796,148932.0
2015-10-07 11:00:00,27.66,27.66,27.49,27.5,113688.0,23.8796,23.8796,23.7328,23.7414,113688.0
2015-10-07 11:30:00,27.5,27.65,27.48,27.64,64916.0,23.7414,23.8709,23.7242,23.8623,64916.0
2015-10-07 12:00:00,27.64,27.65,27.53,27.55,62872.0,23.8623,23.8709,23.7673,23.7846,62872.0
2015-10-07 12:30:00,27.55,27.64,27.54,27.6,269872.0,23.7846,23.8623,23.776,23.8278,269872.0
2015-10-07 13:00:00,27.6,27.73,27.59,27.71,266384.0,23.8278,23.94,23.8191,23.9227,266384.0
2015-10-07 13:30:00,27.73,27.86,27.73,27.85,232084.0,23.94,24.0522,23.94,24.0436,232084.0
2015-10-07 14:00:00,27.82,27.88,27.77,27.79,184156.0,24.0177,24.0695,23.9745,23.9918,184156.0
2015-10-07 14:30:00,27.79,27.83,27.73,27.77,163088.0,23.9918,24.0263,23.94,23.9745,163088.0
2015-10-07 15:00:00,27.75,27.83,27.75,27.76,282932.0,23.9573,24.0263,23.9573,23.9659,282932.0
2015-10-07 15:30:00,27.77,27.88,27.77,27.88,467076.0,23.9745,24.0695,23.9745,24.0695,467076.0
2015-10-08 09:30:00,27.83,27.92,27.8,27.91,361788.0,24.0263,24.104,24.0004,24.0954,361788.0
2015-10-08 10:00:00,27.89,27.94,27.88,27.89,157344.0,24.0781,24.1213,24.0695,24.0781,157344.0
2015-10-08 10:30:00,27.89,28.0,27.89,27.97,186756.0,24.0781,24.1731,24.0781,24.1472,186756.0
2015-10-08 11:00:00,27.96,27.99,27.87,27.94,336700.0,24.1386,24.1645,24.0609,24.1213,336700.0
2015-10-08 11:30:00,27.94,27.99,27.94,27.98,172272.0,24.1213,24.1645,24.1213,24.1558,172272.0
2015-10-08 12:00:00,27.97,28.04,27.94,27.95,421244.0,24.1472,24.2076,24.1213,24.1299,421244.0
2015-10-08 12:30:00,27.95,28.0,27.88,27.94,546464.0,24.1299,24.1731,24.0695,24.1213,546464.0
2015-10-08 13:00:00,27.95,27.98,27.9,27.97,206920.0,24.1299,24.1558,24.0868,24.1472,206920.0
2015-10-08 13:30:00,27.97,27.99,27.95,27.98,110668.0,24.1472,24.1645,24.1299,24.1558,110668.0
2015-10-08 14:00:00,27.98,28.07,27.92,28.05,280324.0,24.1558,24.2335,24.104,24.2163,280324.0
2015-10-08 14:30:00,28.05,28.16,28.04,28.14,385344.0,24.2163,24.3112,24.2076,24.294,385344.0
2015-10-08 15:00:00,28.14,28.22,28.14,28.16,547660.0,24.294,24.363,24.294,24.3112,547660.0
2015-10-08 15:30:00,28.16,28.21,28.13,28.2,575120.0,24.3112,24.3544,24.2853,24.3458,575120.0
2015-10-09 09:30:00,28.26,28.34,28.23,28.29,79472.0,24.3976,24.4666,24.3717,24.4235,79472.0
2015-10-09 10:00:00,28.29,28.31,28.18,28.22,112016.0,24.4235,24.4407,24.3285,24.363,112016.0
2015-10-09 10:30:00,28.22,28.31,28.22,28.31,70000.0,24.363,24.4407,24.363,24.4407,70000.0
2015-10-09 11:00:00,28.32,28.33,28.27,28.33,53116.0,24.4494,24.458,24.4062,24.458,53116.0
2015-10-09 11:30:00,28.33,28.33,28.22,28.27,295852.0,24.458,24.458,24.363,24.4062,295852.0
2015-10-09 12:00:00,28.27,28.3,28.2,28.24,447512.0,24.4062,24.4321,24.3458,24.3803,447512.0
2015-10-09 12:30:00,28.24,28.26,28.19,28.25,245136.0,24.3803,24.3976,24.3371,24.3889,245136.0
2015-10-09 13:00:00,28.25,28.28,28.21,28.24,86112.0,24.3889,24.4148,24.3544,24.3803,86112.0
2015-10-09 13:30:00,28.23,28.26,28.21,28.24,411976.0,24.3717,24.3976,24.3544,24.3803,411976.0
2015-10-09 14:00:00,28.24,28.25,28.16,28.21,102724.0,24.3803,24.3889,24.3112,24.3544,102724.0
2015-10-09 14:30:00,28.19,28.24,28.18,28.23,104784.0,24.3371,24.3803,24.3285,24.3717,104784.0
2015-10-09 15:00:00,28.24,28.27,28.19,28.23,551808.0,24.3803,24.4062,24.3371,24.3717,551808.0
2015-10-09 15:30:00,28.23,28.25,28.21,28.22,175580.0,24.3717,24.3889,24.3544,24.363,175580.0
2015-10-12 09:30:00,28.24,28.25,28.13,28.17,128312.0,24.3803,24.3889,24.2853,24.3199,128312.0
2015-10-12 10:00:00,28.17,28.24,28.12,28.18,45016.0,24.3199,24.3803,24.2767,24.3285,45016.0
2015-10-12 10:30:00,28.18,28.25,28.18,28.2,281596.0,24.3285,24.3889,24.3285,24.3458,281596.0
2015-10-12 11:00:00,28.2,28.26,28.2,28.25,123996.0,24.3458,24.3976,24.3458,24.3889,123996.0
2015-10-12 11:30:00,28.25,28.31,28.24,28.24,114412.0,24.3889,24.4407,24.3803,24.3803,114412.0
2015-10-12 12:00:00,28.24,28.26,28.22,28.23,83980.0,24.3803,24.3976,24.363,24.3717,83980.0
2015-10-12 12:30:00,28.23,28.24,28.18,28.22,70528.0,24.3717,24.3803,24.3285,24.363,70528.0
2015-10-12 13:00:00,28.22,28.23,28.17,28.22,73240.0,24.363,24.3717,24.3199,24.363,73240.0
2015-10-12 13:30:00,28.22,28.27,28.22,28.24,91848.0,24.363,24.4062,24.363,24.3803,91848.0
2015-10-12 14:00:00,28.24,28.28,28.24,28.25,116180.0,24.3803,24.4148,24.3803,24.3889,116180.0
2015-10-12 14:30:00,28.25,28.25,28.22,28.24,160408.0,24.3889,24.3889,24.363,24.3803,160408.0
2015-10-12 15:00:00,28.24,28.27,28.23,28.26,213660.0,24.3803,24.4062,24.3717,24.3976,213660.0
2015-10-12 15:30:00,28.26,28.27,28.23,28.26,248196.0,24.3976,24.4062,24.3717,24.3976,248196.0
2015-10-13 09:30:00,28.15,28.28,28.14,28.24,114460.0,24.3026,24.4148,24.294,24.3803,114460.0
2015-10-13 10:00:00,28.24,28.35,28.24,28.35,62216.0,24.3803,24.4753,24.3803,24.4753,62216.0
2015-10-13 10:30:00,28.34,28.39,28.31,28.38,101416.0,24.4666,24.5098,24.4407,24.5012,101416.0
2015-10-13 11:00:00,28.36,28.38,28.28,28.28,123620.0,24.4839,24.5012,24.4148,24.4148,123620.0
2015-10-13 11:30:00,28.27,28.3,28.24,28.25,64112.0,24.4062,24.4321,24.3803,24.3889,64112.0
2015-10-13 12:00:00,28.27,28.28,28.21,28.21,135744.0,24.4062,24.4148,24.3544,24.3544,135744.0
2015-10-13 12:30:00,28.22,28.23,28.1,28.1,544600.0,24.363,24.3717,24.2594,24.2594,544600.0
2015-10-13 13:00:00,28.09,28.11,28.05,28.08,222908.0,24.2508,24.2681,24.2163,24.2422,222908.0
2015-10-13 13:30:00,28.07,28.07,28.03,28.04,36252.0,24.2335,24.2335,24.199,24.2076,36252.0
2015-10-13 14:00:00,28.03,28.05,27.98,27.99,135912.0,24.199,24.2163,24.1558,24.1645,135912.0
2015-10-13 14:30:00,27.97,28.05,27.95,28.05,71536.0,24.1472,24.2163,24.1299,24.2163,71536.0
2015-10-13 15:00:00,28.04,28.05,27.95,27.98,158080.0,24.2076,24.2163,24.1299,24.1558,158080.0
2015-10-13 15:30:00,27.98,27.99,27.9,27.9,235460.0,24.1558,24.1645,24.0868,24.0868,235460.0
2015-10-14 09:30:00,27.93,28.06,27.86,28.04,107208.0,24.1127,24.2249,24.0522,24.2076,107208.0
2015-10-14 10:00:00,28.04,28.04,27.82,27.84,105116.0,24.2076,24.2076,24.0177,24.035,105116.0
2015-10-14 10:30:00,27.81,27.84,27.74,27.75,462776.0,24.0091,24.035,23.9486,23.9573,462776.0
2015-10-14 11:00:00,27.75,27.8,27.67,27.72,322472.0,23.9573,24.0004,23.8882,23.9314,322472.0
2015-10-14 11:30:00,27.71,27.78,27.68,27.71,155328.0,23.9227,23.9832,23.8968,23.9227,155328.0
2015-10-14 12:00:00,27.72,27.77,27.68,27.74,860612.0,23.9314,23.9745,23.8968,23.9486,860612.0
2015-10-14 12:30:00,27.73,27.91,27.73,27.88,289768.0,23.94,24.0954,23.94,24.0695,289768.0
2015-10-14 13:00:00,27.89,27.9,27.8,27.8,137720.0,24.0781,24.0868,24.0004,24.0004,137720.0
2015-10-14 13:30:00,27.81,27.85,27.79,27.81,3170816.0,24.0091,24.0436,23.9918,24.0091,3170816.0
2015-10-14 14:00:00,27.81,27.85,27.72,27.73,199368.0,24.0091,24.0436,23.9314,23.94,199368.0
2015-10-14 14:30:00,27.72,27.72,27.6,27.64,250912.0,23.9314,23.9314,23.8278,23.8623,250912.0
2015-10-14 15:00:00,27.64,27.68,27.56,27.63,231492.0,23.8623,23.8968,23.7932,23.8537,231492.0
2015-10-14 15:30:00,27.63,27.68,27.56,27.6,1192248.0,23.8537,23.8968,23.7932,23.8278,1192248.0
2015-10-15 09:30:00,27.69,27.72,27.64,27.66,104632.0,23.9055,23.9314,23.8623,23.8796,104632.0
2015-10-15 10:00:00,27.67,27.73,27.66,27.68,131180.0,23.8882,23.94,23.8796,23.8968,131180.0
2015-10-15 10:30:00,27.66,27.77,27.65,27.71,99588.0,23.8796,23.9745,23.8709,23.9227,99588.0
2015-10-15 11:00:00,27.68,27.73,27.62,27.65,92220.0,23.8968,23.94,23.845,23.8709,92220.0
2015-10-15 11:30:00,27.66,27.66,27.47,27.5,121564.0,23.8796,23.8796,23.7155,23.7414,121564.0
2015-10-15 12:00:00,27.51,27.64,27.48,27.64,45308.0,23.7501,23.8623,23.7242,23.8623,45308.0
2015-10-15 12:30:00,27.64,27.65,27.6,27.63,68512.0,23.8623,23.8709,23.8278,23.8537,68512.0
2015-10-15 13:00:00,27.63,27.71,27.63,27.7,58628.0,23.8537,23.9227,23.8537,23.9141,58628.0
2015-10-15 13:30:00,27.71,27.8,27.68,27.79,111672.0,23.9227,24.0004,23.8968,23.9918,111672.0
2015-10-15 14:00:00,27.79,27.91,27.79,27.9,81992.0,23.9918,24.0954,23.9918,24.0868,81992.0
2015-10-15 14:30:00,27.89,28.02,27.88,27.98,302020.0,24.0781,24.1904,24.0695,24.1558,302020.0
2015-10-15 15:00:00,27.98,28.06,27.97,28.05,260052.0,24.1558,24.2249,24.1472,24.2163,260052.0
2015-10-15 15:30:00,28.04,28.13,28.0,28.13,524716.0,24.2076,24.2853,24.1731,24.2853,524716.0
2015-10-16 09:30:00,28.18,28.21,28.05,28.09,1170188.0,24.3285,24.3544,24.2163,24.2508,1170188.0
2015-10-16 10:00:00,28.09,28.11,28.02,28.04,355024.0,24.2508,24.2681,24.1904,24.2076,355024.0
2015-10-16 10:30:00,28.03,28.11,28.02,28.1,183592.0,24.199,24.2681,24.1904,24.2594,183592.0
2015-10-16 11:00:00,28.11,28.14,28.07,28.07,202836.0,24.2681,24.294,24.2335,24.2335,202836.0
2015-10-16 11:30:00,28.07,28.15,28.05,28.15,101936.0,24.2335,24.3026,24.2163,24.3026,101936.0
2015-10-16 12:00:00,28.16,28.16,28.03,28.05,59392.0,24.3112,24.3112,24.199,24.2163,59392.0
2015-10-16 12:30:00,28.06,28.06,28.02,28.05,71392.0,24.2249,24.2249,24.1904,24.2163,71392.0
2015-10-16 13:00:00,28.03,28.04,28.0,28.0,49816.0,24.199,24.2076,24.1731,24.1731,49816.0
2015-10-16 13:30:00,27.99,28.01,27.93,27.93,293180.0,24.1645,24.1817,24.1127,24.1127,293180.0
2015-10-16 14:00:00,27.93,28.03,27.89,28.02,350228.0,24.1127,24.199,24.0781,24.1904,350228.0
2015-10-16 14:30:00,28.01,28.15,28.01,28.11,227040.0,24.1817,24.3026,24.1817,24.2681,227040.0
2015-10-16 15:00:00,28.11,28.13,28.08,28.1,152956.0,24.2681,24.2853,24.2422,24.2594,152956.0
2015-10-16 15:30:00,28.11,28.16,28.11,28.14,134680.0,24.2681,24.3112,24.2681,24.294,134680.0
2015-10-19 09:30:00,28.03,28.17,27.92,28.16,71496.0,24.199,24.3199,24.104,24.3112,71496.0
2015-10-19 10:00:00,28.16,28.22,28.11,28.17,184440.0,24.3112,24.363,24.2681,24.3199,184440.0
2015-10-19 10:30:00,28.16,28.18,28.12,28.13,88128.0,24.3112,24.3285,24.2767,24.2853,88128.0
2015-10-19 11:00:00,28.14,28.18,28.12,28.18,39928.0,24.294,24.3285,24.2767,24.3285,39928.0
2015-10-19 11:30:00,28.19,28.28,28.18,28.24,111788.0,24.3371,24.4148,24.3285,24.3803,111788.0
2015-10-19 12:00:00,28.25,28.26,28.08,28.11,148300.0,24.3889,24.3976,24.2422,24.2681,148300.0
2015-10-19 12:30:00,28.11,28.15,28.08,28.12,37224.0,24.2681,24.3026,24.2422,24.2767,37224.0
2015-10-19 13:00:00,28.11,28.12,28.04,28.04,31960.0,24.2681,24.2767,24.2076,24.2076,31960.0
2015-10-19 13:30:00,28.05,28.08,27.99,28.08,61192.0,24.2163,24.2422,24.1645,24.2422,61192.0
2015-10-19 14:00:00,28.1,28.13,28.08,28.11,390276.0,24.2594,24.2853,24.2422,24.2681,390276.0
2015-10-19 14:30:00,28.11,28.16,28.11,28.14,69144.0,24.2681,24.3112,24.2681,24.294,69144.0
2015-10-19 15:00:00,28.15,28.18,28.12,28.15,139680.0,24.3026,24.3285,24.2767,24.3026,139680.0
2015-10-19 15:30:00,28.15,28.21,28.13,28.19,270344.0,24.3026,24.3544,24.2853,24.3371,270344.0
2015-10-20 09:30:00,28.17,28.28,28.11,28.28,79264.0,24.3199,24.4148,24.2681,24.4148,79264.0
2015-10-20 10:00:00,28.29,28.35,28.25,28.3,54700.0,24.4235,24.4753,24.3889,24.4321,54700.0
2015-10-20 10:30:00,28.3,28.38,28.28,28.32,51144.0,24.4321,24.5012,24.4148,24.4494,51144.0
2015-10-20 11:00:00,28.31,28.32,28.21,28.29,77720.0,24.4407,24.4494,24.3544,24.4235,77720.0
2015-10-20 11:30:00,28.28,28.28,28.2,28.22,156796.0,24.4148,24.4148,24.3458,24.363,156796.0
2015-10-20 12:00:00,28.21,28.25,28.16,28.2,33848.0,24.3544,24.3889,24.3112,24.3458,33848.0
2015-10-20 12:30:00,28.2,28.2,28.13,28.18,75188.0,24.3458,24.3458,24.2853,24.3285,75188.0
2015-10-20 13:00:00,28.18,28.22,28.14,28.14,70136.0,24.3285,24.363,24.294,24.294,70136.0
2015-10-20 13:30:00,28.14,28.18,28.14,28.18,91140.0,24.294,24.3285,24.294,24.3285,91140.0
2015-10-20 14:00:00,28.16,28.23,28.15,28.23,90788.0,24.3112,24.3717,24.3026,24.3717,90788.0
2015-10-20 14:30:00,28.21,28.28,28.2,28.28,162508.0,24.3544,24.4148,24.3458,24.4148,162508.0
2015-10-20 15:00:00,28.27,28.28,28.23,28.26,115712.0,24.4062,24.4148,24.3717,24.3976,115712.0
2015-10-20 15:30:00,28.25,28.26,28.22,28.25,307872.0,24.3889,24.3976,24.363,24.3889,307872.0
2015-10-21 09:30:00,28.35,28.35,28.17,28.19,70944.0,24.4753,24.4753,24.3199,24.3371,70944.0
2015-10-21 10:00:00,28.17,28.18,28.06,28.09,109192.0,24.3199,24.3285,24.2249,24.2508,109192.0
2015-10-21 10:30:00,28.06,28.19,28.06,28.16,131628.0,24.2249,24.3371,24.2249,24.3112,131628.0
2015-10-21 11:00:00,28.18,28.2,28.07,28.15,60808.0,24.3285,24.3458,24.2335,24.3026,60808.0
2015-10-21 11:30:00,28.16,28.21,28.11,28.13,98152.0,24.3112,24.3544,24.2681,24.2853,98152.0
2015-10-21 12:00:00,28.13,28.17,28.11,28.15,86468.0,24.2853,24.3199,24.2681,24.3026,86468.0
2015-10-21 12:30:00,28.15,28.16,28.1,28.1,58936.0,24.3026,24.3112,24.2594,24.2594,58936.0
2015-10-21 13:00:00,28.09,28.09,27.93,27.94,69984.0,24.2508,24.2508,24.1127,24.1213,69984.0
2015-10-21 13:30:00,27.91,28.0,27.89,27.95,90300.0,24.0954,24.1731,24.0781,24.1299,90300.0
2015-10-21 14:00:00,27.93,28.0,27.91,27.98,66892.0,24.1127,24.1731,24.0954,24.1558,66892.0
2015-10-21 14:30:00,28.0,28.08,27.98,27.99,95088.0,24.1731,24.2422,24.1558,24.1645,95088.0
2015-10-21 15:00:00,28.0,28.03,27.86,27.9,157376.0,24.1731,24.199,24.0522,24.0868,157376.0
2015-10-21 15:30:00,27.91,27.93,27.8,27.82,274164.0,24.0954,24.1127,24.0004,24.0177,274164.0
2015-10-22 09:30:00,27.94,28.09,27.92,28.05,139320.0,24.1213,24.2508,24.104,24.2163,139320.0
2015-10-22 10:00:00,28.05,28.11,28.0,28.0,95116.0,24.2163,24.2681,24.1731,24.1731,95116.0
2015-10-22 10:30:00,28.01,28.21,27.98,28.21,159688.0,24.1817,24.3544,24.1558,24.3544,159688.0
2015-10-22 11:00:00,28.21,28.21,28.09,28.13,103648.0,24.3544,24.3544,24.2508,24.2853,103648.0
2015-10-22 11:30:00,28.13,28.19,28.08,28.13,67332.0,24.2853,24.3371,24.2422,24.2853,67332.0
2015-10-22 12:00:00,28.12,28.18,28.09,28.17,94164.0,24.2767,24.3285,24.2508,24.3199,94164.0
2015-10-22 12:30:00,28.16,28.18,28.1,28.13,78288.0,24.3112,24.3285,24.2594,24.2853,78288.0
2015-10-22 13:00:00,28.11,28.17,28.03,28.05,56340.0,24.2681,24.3199,24.199,24.2163,56340.0
2015-10-22 13:30:00,28.06,28.09,27.97,27.97,741768.0,24.2249,24.2508,24.1472,24.1472,741768.0
2015-10-22 14:00:00,27.97,27.98,27.88,27.96,358256.0,24.1472,24.1558,24.0695,24.1386,358256.0
2015-10-22 14:30:00,27.95,28.06,27.92,28.02,205552.0,24.1299,24.2249,24.104,24.1904,205552.0
2015-10-22 15:00:00,28.02,28.03,27.96,28.02,95272.0,24.1904,24.199,24.1386,24.1904,95272.0
2015-10-22 15:30:00,28.05,28.07,28.0,28.07,190976.0,24.2163,24.2335,24.1731,24.2335,190976.0
2015-10-23 09:30:00,28.31,28.34,28.1,28.33,175356.0,24.4407,24.4666,24.2594,24.458,175356.0
2015-10-23 10:00:00,28.35,28.38,28.25,28.25,326684.0,24.4753,24.5012,24.3889,24.3889,326684.0
2015-10-23 10:30:00,28.26,28.36,28.23,28.25,315288.0,24.3976,24.4839,24.3717,24.3889,315288.0
2015-10-23 11:00:00,28.26,28.32,28.18,28.18,78804.0,24.3976,24.4494,24.3285,24.3285,78804.0
2015-10-23 11:30:00,28.17,28.17,28.07,28.08,150036.0,24.3199,24.3199,24.2335,24.2422,150036.0
2015-10-23 12:00:00,28.08,28.18,28.07,28.18,83600.0,24.2422,24.3285,24.2335,24.3285,83600.0
2015-10-23 12:30:00,28.2,28.2,28.13,28.17,56188.0,24.3458,24.3458,24.2853,24.3199,56188.0
2015-10-23 13:00:00,28.15,28.19,28.11,28.17,50688.0,24.3026,24.3371,24.2681,24.3199,50688.0
2015-10-23 13:30:00,28.18,28.19,28.15,28.15,69136.0,24.3285,24.3371,24.3026,24.3026,69136.0
2015-10-23 14:00:00,28.16,28.23,28.14,28.22,69104.0,24.3112,24.3717,24.294,24.363,69104.0
2015-10-23 14:30:00,28.22,28.36,28.22,28.34,217576.0,24.363,24.4839,24.363,24.4666,217576.0
2015-10-23 15:00:00,28.33,28.35,28.24,28.27,168780.0,24.458,24.4753,24.3803,24.4062,168780.0
2015-10-23 15:30:00,28.27,28.36,28.27,28.34,235820.0,24.4062,24.4839,24.4062,24.4666,235820.0
2015-10-26 09:30:00,28.35,28.39,28.27,28.28,141512.0,24.4753,24.5098,24.4062,24.4148,141512.0
2015-10-26 10:00:00,28.28,28.28,28.2,28.26,76248.0,24.4148,24.4148,24.3458,24.3976,76248.0
2015-10-26 10:30:00,28.26,28.3,28.26,28.28,344228.0,24.3976,24.4321,24.3976,24.4148,344228.0
2015-10-26 11:00:00,28.28,28.31,28.22,28.23,81320.0,24.4148,24.4407,24.363,24.3717,81320.0
2015-10-26 11:30:00,28.24,28.29,28.24,28.25,70056.0,24.3803,24.4235,24.3803,24.3889,70056.0
2015-10-26 12:00:00,28.27,28.3,28.24,28.3,41888.0,24.4062,24.4321,24.3803,24.4321,41888.0
2015-10-26 12:30:00,28.29,28.33,28.26,28.26,52300.0,24.4235,24.458,24.3976,24.3976,52300.0
2015-10-26 13:00:00,28.25,28.27,28.22,28.26,1779332.0,24.3889,24.4062,24.363,24.3976,1779332.0
2015-10-26 13:30:00,28.26,28.29,28.22,28.22,113556.0,24.3976,24.4235,24.363,24.363,113556.0
2015-10-26 14:00:00,28.22,28.25,28.19,28.19,91168.0,24.363,24.3889,24.3371,24.3371,91168.0
2015-10-26 14:30:00,28.18,28.23,28.18,28.21,160712.0,24.3285,24.3717,24.3285,24.3544,160712.0
2015-10-26 15:00:00,28.22,28.24,28.2,28.23,177720.0,24.363,24.3803,24.3458,24.3717,177720.0
2015-10-26 15:30:00,28.22,28.27,28.19,28.22,936064.0,24.363,24.4062,24.3371,24.363,936064.0
2015-10-27 09:30:00,28.1,28.15,28.03,28.13,178028.0,24.2594,24.3026,24.199,24.2853,178028.0
2015-10-27 10:00:00,28.13,28.14,27.93,28.0,151692.0,24.2853,24.294,24.1127,24.1731,151692.0
2015-10-27 10:30:00,27.99,28.1,27.97,28.07,140236.0,24.1645,24.2594,24.1472,24.2335,140236.0
2015-10-27 11:00:00,28.06,28.15,28.05,28.05,208212.0,24.2249,24.3026,24.2163,24.2163,208212.0
2015-10-27 11:30:00,28.07,28.07,27.97,27.99,250204.0,24.2335,24.2335,24.1472,24.1645,250204.0
2015-10-27 12:00:00,28.0,28.03,27.95,28.0,203524.0,24.1731,24.199,24.1299,24.1731,203524.0
2015-10-27 12:30:00,28.0,28.01,27.88,27.89,129424.0,24.1731,24.1817,24.0695,24.0781,129424.0
2015-10-27 13:00:00,27.88,27.88,27.78,27.82,120868.0,24.0695,24.0695,23.9832,24.0177,120868.0
2015-10-27 13:30:00,27.83,27.88,27.81,27.82,378708.0,24.0263,24.0695,24.0091,24.0177,378708.0
2015-10-27 14:00:00,27.83,27.87,27.81,27.85,194564.0,24.0263,24.0609,24.0091,24.0436,194564.0
2015-10-27 14:30:00,27.85,27.88,27.81,27.82,128948.0,24.0436,24.0695,24.0091,24.0177,128948.0
2015-10-27 15:00:00,27.83,27.91,27.83,27.89,128716.0,24.0263,24.0954,24.0263,24.0781,128716.0
2015-10-27 15:30:00,27.9,27.93,27.83,27.89,905528.0,24.0868,24.1127,24.0263,24.0781,905528.0
2015-10-28 09:30:00,27.99,28.25,27.97,28.25,449544.0,24.1645,24.3889,24.1472,24.3889,449544.0
2015-10-28 10:00:00,28.25,28.33,28.21,28.21,462252.0,24.3889,24.458,24.3544,24.3544,462252.0
2015-10-28 10:30:00,28.22,28.43,28.21,28.43,147592.0,24.363,24.5443,24.3544,24.5443,147592.0
2015-10-28 11:00:00,28.43,28.48,28.39,28.46,165932.0,24.5443,24.5875,24.5098,24.5702,165932.0
2015-10-28 11:30:00,28.46,28.48,28.42,28.45,1208864.0,24.5702,24.5875,24.5357,24.5616,1208864.0
2015-10-28 12:00:00,28.45,28.53,28.43,28.48,184248.0,24.5616,24.6306,24.5443,24.5875,184248.0
2015-10-28 12:30:00,28.48,28.49,28.43,28.45,273532.0,24.5875,24.5961,24.5443,24.5616,273532.0
2015-10-28 13:00:00,28.44,28.46,28.43,28.43,128644.0,24.5529,24.5702,24.5443,24.5443,128644.0
2015-10-28 13:30:00,28.42,28.48,28.39,28.48,564324.0,24.5357,24.5875,24.5098,24.5875,564324.0
2015-10-28 14:00:00,28.46,28.5,28.06,28.27,186492.0,24.5702,24.6047,24.2249,24.4062,186492.0
2015-10-28 14:30:00,28.25,28.42,28.16,28.39,334032.0,24.3889,24.5357,24.3112,24.5098,334032.0
2015-10-28 15:00:00,28.39,28.52,28.36,28.5,174160.0,24.5098,24.622,24.4839,24.6047,174160.0
2015-10-28 15:30:00,28.51,28.66,28.51,28.66,599124.0,24.6134,24.7429,24.6134,24.7429,599124.0
2015-10-29 09:30:00,28.59,28.65,28.53,28.53,88068.0,24.6824,24.7342,24.6306,24.6306,88068.0
2015-10-29 10:00:00,28.52,28.62,28.49,28.49,520536.0,24.622,24.7083,24.5961,24.5961,520536.0
2015-10-29 10:30:00,28.5,28.56,28.42,28.46,222896.0,24.6047,24.6565,24.5357,24.5702,222896.0
2015-10-29 11:00:00,28.43,28.49,28.43,28.48,133884.0,24.5443,24.5961,24.5443,24.5875,133884.0
2015-10-29 11:30:00,28.48,28.56,28.48,28.52,123352.0,24.5875,24.6565,24.5875,24.622,123352.0
2015-10-29 12:00:00,28.5,28.57,28.48,28.56,168524.0,24.6047,24.6652,24.5875,24.6565,168524.0
2015-10-29 12:30:00,28.56,28.56,28.45,28.47,209048.0,24.6565,24.6565,24.5616,24.5788,209048.0
2015-10-29 13:00:00,28.49,28.49,28.44,28.44,164828.0,24.5961,24.5961,24.5529,24.5529,164828.0
2015-10-29 13:30:00,28.45,28.45,28.33,28.33,507080.0,24.5616,24.5616,24.458,24.458,507080.0
2015-10-29 14:00:00,28.33,28.41,28.32,28.39,204216.0,24.458,24.5271,24.4494,24.5098,204216.0
2015-10-29 14:30:00,28.4,28.4,28.33,28.36,146136.0,24.5184,24.5184,24.458,24.4839,146136.0
2015-10-29 15:00:00,28.35,28.4,28.31,28.36,172364.0,24.4753,24.5184,24.4407,24.4839,172364.0
2015-10-29 15:30:00,28.36,28.4,28.36,28.4,235720.0,24.4839,24.5184,24.4839,24.5184,235720.0
2015-10-30 09:30:00,28.34,28.44,28.31,28.35,167424.0,24.4666,24.5529,24.4407,24.4753,167424.0
2015-10-30 10:00:00,28.38,28.41,28.33,28.4,113112.0,24.5012,24.5271,24.458,24.5184,113112.0
2015-10-30 10:30:00,28.38,28.45,28.37,28.41,103600.0,24.5012,24.5616,24.4925,24.5271,103600.0
2015-10-30 11:00:00,28.41,28.42,28.35,28.38,159976.0,24.5271,24.5357,24.4753,24.5012,159976.0
2015-10-30 11:30:00,28.37,28.43,28.35,28.37,89184.0,24.4925,24.5443,24.4753,24.4925,89184.0
2015-10-30 12:00:00,28.38,28.42,28.34,28.4,56304.0,24.5012,24.5357,24.4666,24.5184,56304.0
2015-10-30 12:30:00,28.4,28.45,28.4,28.42,181620.0,24.5184,24.5616,24.5184,24.5357,181620.0
2015-10-30 13:00:00,28.43,28.45,28.41,28.42,176932.0,24.5443,24.5616,24.5271,24.5357,176932.0
2015-10-30 13:30:00,28.43,28.45,28.41,28.41,173056.0,24.5443,24.5616,24.5271,24.5271,173056.0
2015-10-30 14:00:00,28.41,28.43,28.32,28.32,121776.0,24.5271,24.5443,24.4494,24.4494,121776.0
2015-10-30 14:30:00,28.33,28.34,28.24,28.25,212144.0,24.458,24.4666,24.3803,24.3889,212144.0
2015-10-30 15:00:00,28.25,28.29,28.21,28.23,184804.0,24.3889,24.4235,24.3544,24.3717,184804.0
2015-10-30 15:30:00,28.24,28.32,28.24,28.27,667296.0,24.3803,24.4494,24.3803,24.4062,667296.0
2015-11-02 09:30:00,28.3,28.45,28.29,28.43,252084.0,24.4321,24.5616,24.4235,24.5443,252084.0
2015-11-02 10:00:00,28.43,28.49,28.4,28.44,500284.0,24.5443,24.5961,24.5184,24.5529,500284.0
2015-11-02 10:30:00,28.44,28.49,28.41,28.46,373880.0,24.5529,24.5961,24.5271,24.5702,373880.0
2015-11-02 11:00:00,28.46,28.51,28.44,28.51,256808.0,24.5702,24.6134,24.5529,24.6134,256808.0
2015-11-02 11:30:00,28.51,28.54,28.48,28.49,241036.0,24.6134,24.6393,24.5875,24.5961,241036.0
2015-11-02 12:00:00,28.49,28.56,28.48,28.56,134552.0,24.5961,24.6565,24.5875,24.6565,134552.0
2015-11-02 12:30:00,28.56,28.6,28.54,28.6,184232.0,24.6565,24.6911,24.6393,24.6911,184232.0
2015-11-02 13:00:00,28.6,28.65,28.6,28.64,424304.0,24.6911,24.7342,24.6911,24.7256,424304.0
2015-11-02 13:30:00,28.65,28.75,28.63,28.75,316392.0,24.7342,24.8206,24.717,24.8206,316392.0
2015-11-02 14:00:00,28.75,28.83,28.75,28.79,288840.0,24.8206,24.8896,24.8206,24.8551,288840.0
2015-11-02 14:30:00,28.79,28.88,28.79,28.86,321088.0,24.8551,24.9328,24.8551,24.9155,321088.0
2015-11-02 15:00:00,28.86,28.86,28.79,28.82,389136.0,24.9155,24.9155,24.8551,24.881,389136.0
2015-11-02 15:30:00,28.82,28.83,28.76,28.8,477776.0,24.881,24.8896,24.8292,24.8637,477776.0
2015-11-03 09:30:00,28.74,28.87,28.74,28.75,254264.0,24.8119,24.9242,24.8119,24.8206,254264.0
2015-11-03 10:00:00,28.77,28.82,28.74,28.82,57572.0,24.8378,24.881,24.8119,24.881,57572.0
2015-11-03 10:30:00,28.8,28.84,28.78,28.79,92564.0,24.8637,24.8983,24.8465,24.8551,92564.0
2015-11-03 11:00:00,28.78,28.86,28.77,28.82,124092.0,24.8465,24.9155,24.8378,24.881,124092.0
2015-11-03 11:30:00,28.84,28.99,28.83,28.98,177372.0,24.8983,25.0278,24.8896,25.0191,177372.0
2015-11-03 12:00:00,28.98,28.99,28.93,28.96,94792.0,25.0191,25.0278,24.976,25.0019,94792.0
2015-11-03 12:30:00,28.96,29.03,28.95,29.01,174060.0,25.0019,25.0623,24.9932,25.045,174060.0
2015-11-03 13:00:00,29.02,29.04,28.96,28.97,147824.0,25.0537,25.0709,25.0019,25.0105,147824.0
2015-11-03 13:30:00,28.96,29.04,28.93,29.02,176100.0,25.0019,25.0709,24.976,25.0537,176100.0
2015-11-03 14:00:00,29.03,29.08,29.0,29.08,170644.0,25.0623,25.1055,25.0364,25.1055,170644.0
2015-11-03 14:30:00,29.08,29.09,29.0,29.04,334396.0,25.1055,25.1141,25.0364,25.0709,334396.0
2015-11-03 15:00:00,29.03,29.03,28.98,29.0,213456.0,25.0623,25.0623,25.0191,25.0364,213456.0
2015-11-03 15:30:00,29.0,29.02,28.93,28.93,284552.0,25.0364,25.0537,24.976,24.976,284552.0
2015-11-04 09:30:00,28.98,29.03,28.86,28.89,228304.0,25.0191,25.0623,24.9155,24.9414,228304.0
2015-11-04 10:00:00,28.89,29.0,28.86,28.99,83104.0,24.9414,25.0364,24.9155,25.0278,83104.0
2015-11-04 10:30:00,28.99,29.04,28.91,28.92,76808.0,25.0278,25.0709,24.9587,24.9673,76808.0
2015-11-04 11:00:00,28.89,28.91,28.8,28.82,136684.0,24.9414,24.9587,24.8637,24.881,136684.0
2015-11-04 11:30:00,28.82,28.85,28.78,28.83,73164.0,24.881,24.9069,24.8465,24.8896,73164.0
2015-11-04 12:00:00,28.83,28.89,28.83,28.88,28968.0,24.8896,24.9414,24.8896,24.9328,28968.0
2015-11-04 12:30:00,28.86,28.87,28.81,28.85,69220.0,24.9155,24.9242,24.8724,24.9069,69220.0
2015-11-04 13:00:00,28.85,28.86,28.76,28.83,95192.0,24.9069,24.9155,24.8292,24.8896,95192.0
2015-11-04 13:30:00,28.84,28.86,28.81,28.86,119288.0,24.8983,24.9155,24.8724,24.9155,119288.0
2015-11-04 14:00:00,28.86,28.9,28.84,28.86,87636.0,24.9155,24.9501,24.8983,24.9155,87636.0
2015-11-04 14:30:00,28.87,28.92,28.86,28.86,137604.0,24.9242,24.9673,24.9155,24.9155,137604.0
2015-11-04 15:00:00,28.88,28.88,28.82,28.84,152932.0,24.9328,24.9328,24.881,24.8983,152932.0
2015-11-04 15:30:00,28.84,28.87,28.81,28.87,462128.0,24.8983,24.9242,24.8724,24.9242,462128.0
2015-11-05 09:30:00,28.84,28.93,28.83,28.91,131420.0,24.8983,24.976,24.8896,24.9587,131420.0
2015-11-05 10:00:00,28.9,28.94,28.73,28.75,151568.0,24.9501,24.9846,24.8033,24.8206,151568.0
2015-11-05 10:30:00,28.73,28.77,28.66,28.77,132076.0,24.8033,24.8378,24.7429,24.8378,132076.0
2015-11-05 11:00:00,28.76,28.82,28.75,28.82,95076.0,24.8292,24.881,24.8206,24.881,95076.0
2015-11-05 11:30:00,28.82,28.85,28.77,28.83,118460.0,24.881,24.9069,24.8378,24.8896,118460.0
2015-11-05 12:00:00,28.84,28.86,28.8,28.85,309756.0,24.8983,24.9155,24.8637,24.9069,309756.0
2015-11-05 12:30:00,28.86,28.93,28.84,28.93,279696.0,24.9155,24.976,24.8983,24.976,279696.0
2015-11-05 13:00:00,28.93,28.97,28.9,28.9,303800.0,24.976,25.0105,24.9501,24.9501,303800.0
2015-11-05 13:30:00,28.91,29.0,28.91,28.95,430808.0,24.9587,25.0364,24.9587,24.9932,430808.0
2015-11-05 14:00:00,28.97,28.99,28.87,28.89,140092.0,25.0105,25.0278,24.9242,24.9414,140092.0
2015-11-05 14:30:00,28.88,28.92,28.86,28.92,155204.0,24.9328,24.9673,24.9155,24.9673,155204.0
2015-11-05 15:00:00,28.91,28.99,28.9,28.98,164096.0,24.9587,25.0278,24.9501,25.0191,164096.0
2015-11-05 15:30:00,28.99,28.99,28.93,28.93,240608.0,25.0278,25.0278,24.976,24.976,240608.0
2015-11-06 09:30:00,28.9,28.93,28.77,28.77,229964.0,24.9501,24.976,24.8378,24.8378,229964.0
2015-11-06 10:00:00,28.77,28.79,28.65,28.75,41072.0,24.8378,24.8551,24.7342,24.8206,41072.0
2015-11-06 10:30:00,28.72,28.84,28.72,28.8,88032.0,24.7947,24.8983,24.7947,24.8637,88032.0
2015-11-06 11:00:00,28.8,28.83,28.73,28.73,54112.0,24.8637,24.8896,24.8033,24.8033,54112.0
2015-11-06 11:30:00,28.76,28.93,28.76,28.92,135152.0,24.8292,24.976,24.8292,24.9673,135152.0
2015-11-06 12:00:00,28.92,28.96,28.89,28.91,80288.0,24.9673,25.0019,24.9414,24.9587,80288.0
2015-11-06 12:30:00,28.92,28.96,28.9,28.96,34292.0,24.9673,25.0019,24.9501,25.0019,34292.0
2015-11-06 13:00:00,28.97,29.02,28.95,28.99,67300.0,25.0105,25.0537,24.9932,25.0278,67300.0
2015-11-06 13:30:00,28.99,29.08,28.97,29.03,64040.0,25.0278,25.1055,25.0105,25.0623,64040.0
2015-11-06 14:00:00,29.04,29.08,28.99,29.01,271872.0,25.0709,25.1055,25.0278,25.045,271872.0
2015-11-06 14:30:00,29.0,29.03,28.96,29.02,758840.0,25.0364,25.0623,25.0019,25.0537,758840.0
2015-11-06 15:00:00,29.02,29.07,29.01,29.06,557768.0,25.0537,25.0968,25.045,25.0882,557768.0
2015-11-06 15:30:00,29.06,29.11,29.05,29.09,918804.0,25.0882,25.1314,25.0796,25.1141,918804.0
2015-11-09 09:30:00,29.06,29.06,28.86,28.89,211268.0,25.0882,25.0882,24.9155,24.9414,211268.0
2015-11-09 10:00:00,28.88,28.89,28.77,28.78,138360.0,24.9328,24.9414,24.8378,24.8465,138360.0
2015-11-09 10:30:00,28.78,28.84,28.75,28.82,342508.0,24.8465,24.8983,24.8206,24.881,342508.0
2015-11-09 11:00:00,28.82,28.83,28.63,28.64,170248.0,24.881,24.8896,24.717,24.7256,170248.0
2015-11-09 11:30:00,28.64,28.69,28.61,28.62,251468.0,24.7256,24.7688,24.6997,24.7083,251468.0
2015-11-09 12:00:00,28.62,28.65,28.58,28.64,171772.0,24.7083,24.7342,24.6738,24.7256,171772.0
2015-11-09 12:30:00,28.63,28.71,28.62,28.68,197448.0,24.717,24.786,24.7083,24.7601,197448.0
2015-11-09 13:00:00,28.69,28.7,28.6,28.65,117132.0,24.7688,24.7774,24.6911,24.7342,117132.0
2015-11-09 13:30:00,28.66,28.68,28.57,28.61,140868.0,24.7429,24.7601,24.6652,24.6997,140868.0
2015-11-09 14:00:00,28.61,28.68,28.6,28.64,522344.0,24.6997,24.7601,24.6911,24.7256,522344.0
2015-11-09 14:30:00,28.63,28.66,28.58,28.59,209088.0,24.717,24.7429,24.6738,24.6824,209088.0
2015-11-09 15:00:00,28.59,28.64,28.56,28.64,324192.0,24.6824,24.7256,24.6565,24.7256,324192.0
2015-11-09 15:30:00,28.66,28.74,28.63,28.66,377308.0,24.7429,24.8119,24.717,24.7429,377308.0
2015-11-10 09:30:00,28.57,28.69,28.55,28.67,318048.0,24.6652,24.7688,24.6479,24.7515,318048.0
2015-11-10 10:00:00,28.68,28.68,28.5,28.55,77676.0,24.7601,24.7601,24.6047,24.6479,77676.0
2015-11-10 10:30:00,28.54,28.63,28.53,28.63,100284.0,24.6393,24.717,24.6306,24.717,100284.0
2015-11-10 11:00:00,28.64,28.65,28.54,28.55,147252.0,24.7256,24.7342,24.6393,24.6479,147252.0
2015-11-10 11:30:00,28.55,28.6,28.52,28.59,53320.0,24.6479,24.6911,24.622,24.6824,53320.0
2015-11-10 12:00:00,28.59,28.71,28.59,28.68,80136.0,24.6824,24.786,24.6824,24.7601,80136.0
2015-11-10 12:30:00,28.68,28.68,28.63,28.66,85136.0,24.7601,24.7601,24.717,24.7429,85136.0
2015-11-10 13:00:00,28.64,28.65,28.61,28.64,92332.0,24.7256,24.7342,24.6997,24.7256,92332.0
2015-11-10 13:30:00,28.64,28.7,28.64,28.69,52364.0,24.7256,24.7774,24.7256,24.7688,52364.0
2015-11-10 14:00:00,28.68,28.69,28.65,28.65,91168.0,24.7601,24.7688,24.7342,24.7342,91168.0
2015-11-10 14:30:00,28.66,28.75,28.66,28.71,173672.0,24.7429,24.8206,24.7429,24.786,173672.0
2015-11-10 15:00:00,28.71,28.74,28.7,28.71,117384.0,24.786,24.8119,24.7774,24.786,117384.0
2015-11-10 15:30:00,28.71,28.75,28.7,28.73,232032.0,24.786,24.8206,24.7774,24.8033,232032.0
2015-11-11 09:30:00,28.76,28.78,28.68,28.7,145912.0,24.8292,24.8465,24.7601,24.7774,145912.0
2015-11-11 10:00:00,28.7,28.7,28.61,28.64,164448.0,24.7774,24.7774,24.6997,24.7256,164448.0
2015-11-11 10:30:00,28.63,28.66,28.56,28.59,103876.0,24.717,24.7429,24.6565,24.6824,103876.0
2015-11-11 11:00:00,28.59,28.62,28.57,28.58,57084.0,24.6824,24.7083,24.6652,24.6738,57084.0
2015-11-11 11:30:00,28.6,28.73,28.59,28.72,53364.0,24.6911,24.8033,24.6824,24.7947,53364.0
2015-11-11 12:00:00,28.72,28.75,28.68,28.72,126536.0,24.7947,24.8206,24.7601,24.7947,126536.0
2015-11-11 12:30:00,28.72,28.73,28.65,28.66,51832.0,24.7947,24.8033,24.7342,24.7429,51832.0
2015-11-11 13:00:00,28.66,28.66,28.52,28.54,73836.0,24.7429,24.7429,24.622,24.6393,73836.0
2015-11-11 13:30:00,28.54,28.56,28.49,28.56,58152.0,24.6393,24.6565,24.5961,24.6565,58152.0
2015-11-11 14:00:00,28.53,28.6,28.51,28.59,41424.0,24.6306,24.6911,24.6134,24.6824,41424.0
2015-11-11 14:30:00,28.6,28.61,28.53,28.53,67600.0,24.6911,24.6997,24.6306,24.6306,67600.0
2015-11-11 15:00:00,28.52,28.55,28.51,28.54,243176.0,24.622,24.6479,24.6134,24.6393,243176.0
2015-11-11 15:30:00,28.54,28.55,28.48,28.48,337128.0,24.6393,24.6479,24.5875,24.5875,337128.0
2015-11-12 09:30:00,28.33,28.35,28.21,28.22,467228.0,24.458,24.4753,24.3544,24.363,467228.0
2015-11-12 10:00:00,28.19,28.22,28.11,28.18,325200.0,24.3371,24.363,24.2681,24.3285,325200.0
2015-11-12 10:30:00,28.17,28.33,28.14,28.32,142928.0,24.3199,24.458,24.294,24.4494,142928.0
2015-11-12 11:00:00,28.32,28.33,28.19,28.2,88156.0,24.4494,24.458,24.3371,24.3458,88156.0
2015-11-12 11:30:00,28.19,28.23,28.14,28.21,170460.0,24.3371,24.3717,24.294,24.3544,170460.0
2015-11-12 12:00:00,28.2,28.22,28.11,28.13,194052.0,24.3458,24.363,24.2681,24.2853,194052.0
2015-11-12 12:30:00,28.14,28.18,28.11,28.18,108812.0,24.294,24.3285,24.2681,24.3285,108812.0
2015-11-12 13:00:00,28.18,28.2,28.15,28.18,174196.0,24.3285,24.3458,24.3026,24.3285,174196.0
2015-11-12 13:30:00,28.19,28.21,28.14,28.17,704948.0,24.3371,24.3544,24.294,24.3199,704948.0
2015-11-12 14:00:00,28.17,28.17,28.04,28.09,219192.0,24.3199,24.3199,24.2076,24.2508,219192.0
2015-11-12 14:30:00,28.09,28.11,27.98,28.02,361056.0,24.2508,24.2681,24.1558,24.1904,361056.0
2015-11-12 15:00:00,28.01,28.07,28.0,28.06,113504.0,24.1817,24.2335,24.1731,24.2249,113504.0
2015-11-12 15:30:00,28.06,28.06,27.94,27.98,442940.0,24.2249,24.2249,24.1213,24.1558,442940.0
2015-11-13 09:30:00,27.91,27.95,27.82,27.84,260536.0,24.0954,24.1299,24.0177,24.035,260536.0
2015-11-13 10:00:00,27.84,27.88,27.69,27.76,305760.0,24.035,24.0695,23.9055,23.9659,305760.0
2015-11-13 10:30:00,27.76,27.91,27.74,27.91,447696.0,23.9659,24.0954,23.9486,24.0954,447696.0
2015-11-13 11:00:00,27.9,27.96,27.79,27.95,231012.0,24.0868,24.1386,23.9918,24.1299,231012.0
2015-11-13 11:30:00,27.94,28.02,27.88,28.02,152152.0,24.1213,24.1904,24.0695,24.1904,152152.0
2015-11-13 12:00:00,28.01,28.07,27.99,27.99,240472.0,24.1817,24.2335,24.1645,24.1645,240472.0
2015-11-13 12:30:00,28.01,28.01,27.92,27.96,372640.0,24.1817,24.1817,24.104,24.1386,372640.0
2015-11-13 13:00:00,27.98,27.98,27.86,27.89,148032.0,24.1558,24.1558,24.0522,24.0781,148032.0
2015-11-13 13:30:00,27.89,27.91,27.81,27.81,174488.0,24.0781,24.0954,24.0091,24.0091,174488.0
2015-11-13 14:00:00,27.8,27.84,27.77,27.78,162232.0,24.0004,24.035,23.9745,23.9832,162232.0
2015-11-13 14:30:00,27.77,27.82,27.75,27.77,263308.0,23.9745,24.0177,23.9573,23.9745,263308.0
2015-11-13 15:00:00,27.78,27.82,27.75,27.79,222276.0,23.9832,24.0177,23.9573,23.9918,222276.0
2015-11-13 15:30:00,27.8,27.82,27.74,27.77,339564.0,24.0004,24.0177,23.9486,23.9745,339564.0
2015-11-16 09:30:00,27.72,27.88,27.72,27.79,109724.0,23.9314,24.0695,23.9314,23.9918,109724.0
2015-11-16 10:00:00,27.79,27.85,27.73,27.79,74564.0,23.9918,24.0436,23.94,23.9918,74564.0
2015-11-16 10:30:00,27.77,27.81,27.72,27.74,214928.0,23.9745,24.0091,23.9314,23.9486,214928.0
2015-11-16 11:00:00,27.73,27.77,27.7,27.7,188876.0,23.94,23.9745,23.9141,23.9141,188876.0
2015-11-16 11:30:00,27.7,27.79,27.7,27.75,132844.0,23.9141,23.9918,23.9141,23.9573,132844.0
2015-11-16 12:00:00,27.75,27.85,27.75,27.84,190720.0,23.9573,24.0436,23.9573,24.035,190720.0
2015-11-16 12:30:00,27.85,27.89,27.83,27.84,153248.0,24.0436,24.0781,24.0263,24.035,153248.0
2015-11-16 13:00:00,27.84,27.9,27.83,27.88,128420.0,24.035,24.0868,24.0263,24.0695,128420.0
2015-11-16 13:30:00,27.87,27.94,27.86,27.94,175664.0,24.0609,24.1213,24.0522,24.1213,175664.0
2015-11-16 14:00:00,27.95,27.98,27.92,27.96,203376.0,24.1299,24.1558,24.104,24.1386,203376.0
2015-11-16 14:30:00,27.95,28.0,27.95,27.98,252696.0,24.1299,24.1731,24.1299,24.1558,252696.0
2015-11-16 15:00:00,27.98,28.07,27.98,28.05,304904.0,24.1558,24.2335,24.1558,24.2163,304904.0
2015-11-16 15:30:00,28.05,28.1,28.05,28.1,548076.0,24.2163,24.2594,24.2163,24.2594,548076.0
2015-11-17 09:30:00,28.16,28.16,27.98,28.07,158148.0,24.3112,24.3112,24.1558,24.2335,158148.0
2015-11-17 10:00:00,28.07,28.11,27.98,28.11,8963800.0,24.2335,24.2681,24.1558,24.2681,8963800.0
2015-11-17 10:30:00,28.1,28.21,28.1,28.19,470352.0,24.2594,24.3544,24.2594,24.3371,470352.0
2015-11-17 11:00:00,28.18,28.29,28.16,28.28,337328.0,24.3285,24.4235,24.3112,24.4148,337328.0
2015-11-17 11:30:00,28.29,28.36,28.25,28.33,221520.0,24.4235,24.4839,24.3889,24.458,221520.0
2015-11-17 12:00:00,28.34,28.38,28.27,28.29,216360.0,24.4666,24.5012,24.4062,24.4235,216360.0
2015-11-17 12:30:00,28.27,28.29,28.19,28.22,398652.0,24.4062,24.4235,24.3371,24.363,398652.0
2015-11-17 13:00:00,28.23,28.24,28.06,28.07,149280.0,24.3717,24.3803,24.2249,24.2335,149280.0
2015-11-17 13:30:00,28.06,28.13,28.03,28.13,147608.0,24.2249,24.2853,24.199,24.2853,147608.0
2015-11-17 14:00:00,28.13,28.2,28.07,28.07,325680.0,24.2853,24.3458,24.2335,24.2335,325680.0
2015-11-17 14:30:00,28.07,28.1,28.01,28.09,207600.0,24.2335,24.2594,24.1817,24.2508,207600.0
2015-11-17 15:00:00,28.09,28.09,28.0,28.06,152296.0,24.2508,24.2508,24.1731,24.2249,152296.0
2015-11-17 15:30:00,28.05,28.11,28.02,28.02,277180.0,24.2163,24.2681,24.1904,24.1904,277180.0
2015-11-18 09:30:00,28.11,28.19,28.01,28.13,195992.0,24.2681,24.3371,24.1817,24.2853,195992.0
2015-11-18 10:00:00,28.12,28.2,28.06,28.08,111132.0,24.2767,24.3458,24.2249,24.2422,111132.0
2015-11-18 10:30:00,28.09,28.13,28.01,28.11,123152.0,24.2508,24.2853,24.1817,24.2681,123152.0
2015-11-18 11:00:00,28.11,28.19,28.1,28.18,142764.0,24.2681,24.3371,24.2594,24.3285,142764.0
2015-11-18 11:30:00,28.19,28.22,28.18,28.19,76260.0,24.3371,24.363,24.3285,24.3371,76260.0
2015-11-18 12:00:00,28.19,28.23,28.16,28.23,162552.0,24.3371,24.3717,24.3112,24.3717,162552.0
2015-11-18 12:30:00,28.25,28.26,28.21,28.25,108168.0,24.3889,24.3976,24.3544,24.3889,108168.0
2015-11-18 13:00:00,28.23,28.31,28.23,28.27,79524.0,24.3717,24.4407,24.3717,24.4062,79524.0
2015-11-18 13:30:00,28.28,28.29,28.23,28.23,90760.0,24.4148,24.4235,24.3717,24.3717,90760.0
2015-11-18 14:00:00,28.23,28.37,28.22,28.32,199404.0,24.3717,24.4925,24.363,24.4494,199404.0
2015-11-18 14:30:00,28.32,28.37,28.29,28.37,178376.0,24.4494,24.4925,24.4235,24.4925,178376.0
2015-11-18 15:00:00,28.38,28.42,28.36,28.4,257116.0,24.5012,24.5357,24.4839,24.5184,257116.0
2015-11-18 15:30:00,28.41,28.48,28.39,28.45,368572.0,24.5271,24.5875,24.5098,24.5616,368572.0
2015-11-19 09:30:00,28.41,28.47,28.34,28.41,248236.0,24.5271,24.5788,24.4666,24.5271,248236.0
2015-11-19 10:00:00,28.39,28.42,28.34,28.36,108864.0,24.5098,24.5357,24.4666,24.4839,108864.0
2015-11-19 10:30:00,28.35,28.41,28.31,28.41,181828.0,24.4753,24.5271,24.4407,24.5271,181828.0
2015-11-19 11:00:00,28.42,28.45,28.39,28.43,260540.0,24.5357,24.5616,24.5098,24.5443,260540.0
2015-11-19 11:30:00,28.43,28.44,28.3,28.32,363348.0,24.5443,24.5529,24.4321,24.4494,363348.0
2015-11-19 12:00:00,28.32,28.37,28.31,28.33,207916.0,24.4494,24.4925,24.4407,24.458,207916.0
2015-11-19 12:30:00,28.33,28.38,28.33,28.38,195948.0,24.458,24.5012,24.458,24.5012,195948.0
2015-11-19 13:00:00,28.37,28.4,28.35,28.36,212364.0,24.4925,24.5184,24.4753,24.4839,212364.0
2015-11-19 13:30:00,28.36,28.36,28.29,28.31,248068.0,24.4839,24.4839,24.4235,24.4407,248068.0
2015-11-19 14:00:00,28.31,28.35,28.29,28.32,246688.0,24.4407,24.4753,24.4235,24.4494,246688.0
2015-11-19 14:30:00,28.32,28.36,28.31,28.32,362224.0,24.4494,24.4839,24.4407,24.4494,362224.0
2015-11-19 15:00:00,28.32,28.36,28.3,28.35,382156.0,24.4494,24.4839,24.4321,24.4753,382156.0
2015-11-19 15:30:00,28.36,28.38,28.34,28.36,646924.0,24.4839,24.5012,24.4666,24.4839,646924.0
2015-11-20 09:30:00,28.49,28.6,28.46,28.58,216560.0,24.5961,24.6911,24.5702,24.6738,216560.0
2015-11-20 10:00:00,28.59,28.7,28.54,28.64,276308.0,24.6824,24.7774,24.6393,24.7256,276308.0
2015-11-20 10:30:00,28.64,28.67,28.62,28.63,215772.0,24.7256,24.7515,24.7083,24.717,215772.0
2015-11-20 11:00:00,28.63,28.69,28.63,28.68,193800.0,24.717,24.7688,24.717,24.7601,193800.0
2015-11-20 11:30:00,28.68,28.68,28.61,28.63,149968.0,24.7601,24.7601,24.6997,24.717,149968.0
2015-11-20 12:00:00,28.62,28.63,28.56,28.57,162184.0,24.7083,24.717,24.6565,24.6652,162184.0
2015-11-20 12:30:00,28.57,28.63,28.57,28.61,200176.0,24.6652,24.717,24.6652,24.6997,200176.0
2015-11-20 13:00:00,28.63,28.67,28.56,28.56,987544.0,24.717,24.7515,24.6565,24.6565,987544.0
2015-11-20 13:30:00,28.56,28.6,28.5,28.59,470008.0,24.6565,24.6911,24.6047,24.6824,470008.0
2015-11-20 14:00:00,28.59,28.65,28.59,28.61,376392.0,24.6824,24.7342,24.6824,24.6997,376392.0
2015-11-20 14:30:00,28.61,28.63,28.57,28.58,300072.0,24.6997,24.717,24.6652,24.6738,300072.0
2015-11-20 15:00:00,28.57,28.59,28.55,28.57,444456.0,24.6652,24.6824,24.6479,24.6652,444456.0
2015-11-20 15:30:00,28.57,28.62,28.57,28.58,1121892.0,24.6652,24.7083,24.6652,24.6738,1121892.0
2015-11-23 09:30:00,28.56,28.66,28.52,28.6,206888.0,24.6565,24.7429,24.622,24.6911,206888.0
2015-11-23 10:00:00,28.59,28.73,28.56,28.67,166596.0,24.6824,24.8033,24.6565,24.7515,166596.0
2015-11-23 10:30:00,28.69,28.78,28.66,28.77,227304.0,24.7688,24.8465,24.7429,24.8378,227304.0
2015-11-23 11:00:00,28.76,28.79,28.73,28.75,208576.0,24.8292,24.8551,24.8033,24.8206,208576.0
2015-11-23 11:30:00,28.75,28.78,28.75,28.77,187872.0,24.8206,24.8465,24.8206,24.8378,187872.0
2015-11-23 12:00:00,28.76,28.77,28.72,28.74,178124.0,24.8292,24.8378,24.7947,24.8119,178124.0
2015-11-23 12:30:00,28.75,28.8,28.73,28.78,208368.0,24.8206,24.8637,24.8033,24.8465,208368.0
2015-11-23 13:00:00,28.78,28.81,28.76,28.76,191640.0,24.8465,24.8724,24.8292,24.8292,191640.0
2015-11-23 13:30:00,28.76,28.77,28.72,28.72,250636.0,24.8292,24.8378,24.7947,24.7947,250636.0
2015-11-23 14:00:00,28.72,28.73,28.6,28.64,348304.0,24.7947,24.8033,24.6911,24.7256,348304.0
2015-11-23 14:30:00,28.64,28.68,28.61,28.67,319400.0,24.7256,24.7601,24.6997,24.7515,319400.0
2015-11-23 15:00:00,28.67,28.71,28.65,28.69,597604.0,24.7515,24.786,24.7342,24.7688,597604.0
2015-11-23 15:30:00,28.71,28.73,28.67,28.67,762176.0,24.786,24.8033,24.7515,24.7515,762176.0
2015-11-24 09:30:00,28.59,28.68,28.56,28.63,264236.0,24.6824,24.7601,24.6565,24.717,264236.0
2015-11-24 10:00:00,28.61,28.65,28.53,28.54,169800.0,24.6997,24.7342,24.6306,24.6393,169800.0
2015-11-24 10:30:00,28.53,28.54,28.48,28.53,151068.0,24.6306,24.6393,24.5875,24.6306,151068.0
2015-11-24 11:00:00,28.54,28.63,28.5,28.61,238924.0,24.6393,24.717,24.6047,24.6997,238924.0
2015-11-24 11:30:00,28.62,28.73,28.62,28.72,210224.0,24.7083,24.8033,24.7083,24.7947,210224.0
2015-11-24 12:00:00,28.7,28.75,28.65,28.67,143596.0,24.7774,24.8206,24.7342,24.7515,143596.0
2015-11-24 12:30:00,28.67,28.71,28.65,28.7,214120.0,24.7515,24.786,24.7342,24.7774,214120.0
2015-11-24 13:00:00,28.71,28.86,28.71,28.85,229116.0,24.786,24.9155,24.786,24.9069,229116.0
2015-11-24 13:30:00,28.85,28.86,28.8,28.82,301256.0,24.9069,24.9155,24.8637,24.881,301256.0
2015-11-24 14:00:00,28.82,28.88,28.79,28.83,240040.0,24.881,24.9328,24.8551,24.8896,240040.0
2015-11-24 14:30:00,28.82,28.88,28.81,28.86,317916.0,24.881,24.9328,24.8724,24.9155,317916.0
2015-11-24 15:00:00,28.86,28.92,28.85,28.9,338096.0,24.9155,24.9673,24.9069,24.9501,338096.0
2015-11-24 15:30:00,28.9,28.92,28.86,28.88,1802188.0,24.9501,24.9673,24.9155,24.9328,1802188.0
2015-11-25 09:30:00,28.91,28.96,28.85,28.93,162676.0,24.9587,25.0019,24.9069,24.976,162676.0
2015-11-25 10:00:00,28.95,29.0,28.9,28.95,105096.0,24.9932,25.0364,24.9501,24.9932,105096.0
2015-11-25 10:30:00,28.95,29.03,28.95,29.01,142488.0,24.9932,25.0623,24.9932,25.045,142488.0
2015-11-25 11:00:00,29.0,29.01,28.94,28.95,159964.0,25.0364,25.045,24.9846,24.9932,159964.0
2015-11-25 11:30:00,28.96,29.01,28.94,29.0,593404.0,25.0019,25.045,24.9846,25.0364,593404.0
2015-11-25 12:00:00,29.0,29.09,29.0,29.05,253960.0,25.0364,25.1141,25.0364,25.0796,253960.0
2015-11-25 12:30:00,29.05,29.06,29.02,29.02,207084.0,25.0796,25.0882,25.0537,25.0537,207084.0
2015-11-25 13:00:00,29.03,29.04,29.0,29.03,409872.0,25.0623,25.0709,25.0364,25.0623,409872.0
2015-11-25 13:30:00,29.03,29.06,28.99,29.04,335144.0,25.0623,25.0882,25.0278,25.0709,335144.0
2015-11-25 14:00:00,29.05,29.08,29.05,29.06,156324.0,25.0796,25.1055,25.0796,25.0882,156324.0
2015-11-25 14:30:00,29.06,29.07,29.04,29.06,139884.0,25.0882,25.0968,25.0709,25.0882,139884.0
2015-11-25 15:00:00,29.07,29.09,29.06,29.09,141220.0,25.0968,25.1141,25.0882,25.1141,141220.0
2015-11-25 15:30:00,29.09,29.09,29.05,29.07,429568.0,25.1141,25.1141,25.0796,25.0968,429568.0
2015-11-27 09:30:00,29.07,29.16,28.98,29.09,133556.0,25.0968,25.1745,25.0191,25.1141,133556.0
2015-11-27 10:00:00,29.08,29.17,29.01,29.16,97496.0,25.1055,25.1832,25.045,25.1745,97496.0
2015-11-27 10:30:00,29.17,29.19,29.13,29.15,84208.0,25.1832,25.2004,25.1486,25.1659,84208.0
2015-11-27 11:00:00,29.16,29.23,29.16,29.19,348016.0,25.1745,25.235,25.1745,25.2004,348016.0
2015-11-27 11:30:00,29.21,29.21,29.09,29.1,698424.0,25.2177,25.2177,25.1141,25.1227,698424.0
2015-11-27 12:00:00,29.1,29.16,29.09,29.15,511160.0,25.1227,25.1745,25.1141,25.1659,511160.0
2015-11-27 12:30:00,29.15,29.18,29.13,29.16,480444.0,25.1659,25.1918,25.1486,25.1745,480444.0
2015-11-30 09:30:00,29.3,29.3,29.15,29.17,1605848.0,25.2954,25.2954,25.1659,25.1832,1605848.0
2015-11-30 10:00:00,29.17,29.26,29.16,29.23,303944.0,25.1832,25.2609,25.1745,25.235,303944.0
2015-11-30 10:30:00,29.23,29.26,29.21,29.21,538656.0,25.235,25.2609,25.2177,25.2177,538656.0
2015-11-30 11:00:00,29.2,29.23,29.14,29.15,326992.0,25.2091,25.235,25.1573,25.1659,326992.0
2015-11-30 11:30:00,29.14,29.18,29.12,29.15,304084.0,25.1573,25.1918,25.14,25.1659,304084.0
2015-11-30 12:00:00,29.15,29.15,29.11,29.12,395724.0,25.1659,25.1659,25.1314,25.14,395724.0
2015-11-30 12:30:00,29.12,29.12,29.07,29.07,178160.0,25.14,25.14,25.0968,25.0968,178160.0
2015-11-30 13:00:00,29.08,29.1,29.06,29.1,299128.0,25.1055,25.1227,25.0882,25.1227,299128.0
2015-11-30 13:30:00,29.1,29.13,29.06,29.11,111164.0,25.1227,25.1486,25.0882,25.1314,111164.0
2015-11-30 14:00:00,29.1,29.13,29.08,29.09,403904.0,25.1227,25.1486,25.1055,25.1141,403904.0
2015-11-30 14:30:00,29.09,29.11,29.05,29.05,193924.0,25.1141,25.1314,25.0796,25.0796,193924.0
2015-11-30 15:00:00,29.05,29.06,29.02,29.04,214632.0,25.0796,25.0882,25.0537,25.0709,214632.0
2015-11-30 15:30:00,29.05,29.13,29.03,29.03,735360.0,25.0796,25.1486,25.0623,25.0623,735360.0
2015-12-01 09:30:00,29.15,29.24,29.13,29.2,431336.0,25.1659,25.2436,25.1486,25.2091,431336.0
2015-12-01 10:00:00,29.2,29.2,29.06,29.15,135240.0,25.2091,25.2091,25.0882,25.1659,135240.0
2015-12-01 10:30:00,29.15,29.18,29.11,29.15,220480.0,25.1659,25.1918,25.1314,25.1659,220480.0
2015-12-01 11:00:00,29.15,29.15,29.04,29.06,361316.0,25.1659,25.1659,25.0709,25.0882,361316.0
2015-12-01 11:30:00,29.08,29.08,29.02,29.06,71288.0,25.1055,25.1055,25.0537,25.0882,71288.0
2015-12-01 12:00:00,29.06,29.1,29.05,29.07,190408.0,25.0882,25.1227,25.0796,25.0968,190408.0
2015-12-01 12:30:00,29.07,29.15,29.07,29.14,83320.0,25.0968,25.1659,25.0968,25.1573,83320.0
2015-12-01 13:00:00,29.14,29.14,29.11,29.11,71324.0,25.1573,25.1573,25.1314,25.1314,71324.0
2015-12-01 13:30:00,29.1,29.16,29.08,29.14,92088.0,25.1227,25.1745,25.1055,25.1573,92088.0
2015-12-01 14:00:00,29.14,29.24,29.14,29.23,275108.0,25.1573,25.2436,25.1573,25.235,275108.0
2015-12-01 14:30:00,29.22,29.26,29.2,29.21,193148.0,25.2263,25.2609,25.2091,25.2177,193148.0
2015-12-01 15:00:00,29.22,29.24,29.21,29.24,144732.0,25.2263,25.2436,25.2177,25.2436,144732.0
2015-12-01 15:30:00,29.24,29.26,29.22,29.25,260948.0,25.2436,25.2609,25.2263,25.2522,260948.0
2015-12-02 09:30:00,29.18,29.28,29.18,29.24,138000.0,25.1918,25.2781,25.1918,25.2436,138000.0
2015-12-02 10:00:00,29.25,29.3,29.23,29.23,134524.0,25.2522,25.2954,25.235,25.235,134524.0
2015-12-02 10:30:00,29.24,29.29,29.22,29.27,175724.0,25.2436,25.2868,25.2263,25.2695,175724.0
2015-12-02 11:00:00,29.26,29.26,29.18,29.2,116440.0,25.2609,25.2609,25.1918,25.2091,116440.0
2015-12-02 11:30:00,29.21,29.21,29.11,29.14,122312.0,25.2177,25.2177,25.1314,25.1573,122312.0
2015-12-02 12:00:00,29.12,29.16,29.09,29.14,120960.0,25.14,25.1745,25.1141,25.1573,120960.0
2015-12-02 12:30:00,29.12,29.15,29.08,29.08,75776.0,25.14,25.1659,25.1055,25.1055,75776.0
2015-12-02 13:00:00,29.09,29.14,29.06,29.13,65564.0,25.1141,25.1573,25.0882,25.1486,65564.0
2015-12-02 13:30:00,29.13,29.14,29.09,29.11,162896.0,25.1486,25.1573,25.1141,25.1314,162896.0
2015-12-02 14:00:00,29.11,29.11,29.02,29.05,275840.0,25.1314,25.1314,25.0537,25.0796,275840.0
2015-12-02 14:30:00,29.03,29.04,28.95,28.95,347796.0,25.0623,25.0709,24.9932,24.9932,347796.0
2015-12-02 15:00:00,28.95,29.03,28.93,29.0,94404.0,24.9932,25.0623,24.976,25.0364,94404.0
2015-12-02 15:30:00,29.0,29.01,28.93,28.96,248000.0,25.0364,25.045,24.976,25.0019,248000.0
2015-12-03 09:30:00,29.05,29.18,28.98,28.98,213688.0,25.0796,25.1918,25.0191,25.0191,213688.0
2015-12-03 10:00:00,28.97,28.98,28.78,28.86,102580.0,25.0105,25.0191,24.8465,24.9155,102580.0
2015-12-03 10:30:00,28.84,29.0,28.84,28.96,95168.0,24.8983,25.0364,24.8983,25.0019,95168.0
2015-12-03 11:00:00,28.94,29.05,28.93,29.03,211292.0,24.9846,25.0796,24.976,25.0623,211292.0
2015-12-03 11:30:00,29.01,29.01,28.9,28.95,50112.0,25.045,25.045,24.9501,24.9932,50112.0
2015-12-03 12:00:00,28.95,28.96,28.72,28.75,69192.0,24.9932,25.0019,24.7947,24.8206,69192.0
2015-12-03 12:30:00,28.75,28.83,28.74,28.78,291772.0,24.8206,24.8896,24.8119,24.8465,291772.0
2015-12-03 13:00:00,28.76,28.86,28.73,28.84,90180.0,24.8292,24.9155,24.8033,24.8983,90180.0
2015-12-03 13:30:00,28.84,28.84,28.59,28.59,181744.0,24.8983,24.8983,24.6824,24.6824,181744.0
2015-12-03 14:00:00,28.59,28.61,28.46,28.47,377952.0,24.6824,24.6997,24.5702,24.5788,377952.0
2015-12-03 14:30:00,28.47,28.57,28.41,28.56,795712.0,24.5788,24.6652,24.5271,24.6565,795712.0
2015-12-03 15:00:00,28.56,28.59,28.49,28.5,490024.0,24.6565,24.6824,24.5961,24.6047,490024.0
2015-12-03 15:30:00,28.5,28.54,28.45,28.51,404032.0,24.6047,24.6393,24.5616,24.6134,404032.0
2015-12-04 09:30:00,28.51,28.74,28.45,28.64,820080.0,24.6134,24.8119,24.5616,24.7256,820080.0
2015-12-04 10:00:00,28.66,28.71,28.58,28.7,207628.0,24.7429,24.786,24.6738,24.7774,207628.0
2015-12-04 10:30:00,28.67,28.83,28.65,28.8,199236.0,24.7515,24.8896,24.7342,24.8637,199236.0
2015-12-04 11:00:00,28.78,28.79,28.71,28.71,565300.0,24.8465,24.8551,24.786,24.786,565300.0
2015-12-04 11:30:00,28.7,28.71,28.6,28.61,114616.0,24.7774,24.786,24.6911,24.6997,114616.0
2015-12-04 12:00:00,28.61,28.67,28.58,28.64,89924.0,24.6997,24.7515,24.6738,24.7256,89924.0
2015-12-04 12:30:00,28.65,28.77,28.64,28.76,89484.0,24.7342,24.8378,24.7256,24.8292,89484.0
2015-12-04 13:00:00,28.77,28.84,28.77,28.79,94884.0,24.8378,24.8983,24.8378,24.8551,94884.0
2015-12-04 13:30:00,28.8,28.81,28.74,28.81,575040.0,24.8637,24.8724,24.8119,24.8724,575040.0
2015-12-04 14:00:00,28.79,28.8,28.74,28.79,200404.0,24.8551,24.8637,24.8119,24.8551,200404.0
2015-12-04 14:30:00,28.78,28.83,28.75,28.82,183904.0,24.8465,24.8896,24.8206,24.881,183904.0
2015-12-04 15:00:00,28.81,28.85,28.78,28.81,268692.0,24.8724,24.9069,24.8465,24.8724,268692.0
2015-12-04 15:30:00,28.82,28.82,28.76,28.81,291888.0,24.881,24.881,24.8292,24.8724,291888.0
2015-12-07 09:30:00,28.81,28.81,28.52,28.52,407136.0,24.8724,24.8724,24.622,24.622,407136.0
2015-12-07 10:00:00,28.52,28.56,28.47,28.55,733696.0,24.622,24.6565,24.5788,24.6479,733696.0
2015-12-07 10:30:00,28.54,28.55,28.43,28.46,139008.0,24.6393,24.6479,24.5443,24.5702,139008.0
2015-12-07 11:00:00,28.46,28.5,28.4,28.4,186056.0,24.5702,24.6047,24.5184,24.5184,186056.0
2015-12-07 11:30:00,28.41,28.56,28.41,28.56,153948.0,24.5271,24.6565,24.5271,24.6565,153948.0
2015-12-07 12:00:00,28.55,28.55,28.44,28.46,174040.0,24.6479,24.6479,24.5529,24.5702,174040.0
2015-12-07 12:30:00,28.46,28.46,28.29,28.34,265232.0,24.5702,24.5702,24.4235,24.4666,265232.0
2015-12-07 13:00:00,28.34,28.44,28.31,28.41,95828.0,24.4666,24.5529,24.4407,24.5271,95828.0
2015-12-07 13:30:00,28.41,28.42,28.27,28.31,160556.0,24.5271,24.5357,24.4062,24.4407,160556.0
2015-12-07 14:00:00,28.32,28.39,28.32,28.35,195296.0,24.4494,24.5098,24.4494,24.4753,195296.0
2015-12-07 14:30:00,28.36,28.37,28.3,28.32,99016.0,24.4839,24.4925,24.4321,24.4494,99016.0
2015-12-07 15:00:00,28.31,28.35,28.3,28.33,241160.0,24.4407,24.4753,24.4321,24.458,241160.0
2015-12-07 15:30:00,28.33,28.4,28.3,28.38,887640.0,24.458,24.5184,24.4321,24.5012,887640.0
2015-12-08 09:30:00,28.2,28.27,28.04,28.1,250012.0,24.3458,24.4062,24.2076,24.2594,250012.0
2015-12-08 10:00:00,28.11,28.18,27.98,28.03,428144.0,24.2681,24.3285,24.1558,24.199,428144.0
2015-12-08 10:30:00,28.01,28.23,28.01,28.22,156568.0,24.1817,24.3717,24.1817,24.363,156568.0
2015-12-08 11:00:00,28.23,28.36,28.22,28.25,154848.0,24.3717,24.4839,24.363,24.3889,154848.0
2015-12-08 11:30:00,28.25,28.25,28.18,28.25,133564.0,24.3889,24.3889,24.3285,24.3889,133564.0
2015-12-08 12:00:00,28.25,28.25,28.16,28.2,102720.0,24.3889,24.3889,24.3112,24.3458,102720.0
2015-12-08 12:30:00,28.18,28.22,28.15,28.2,78208.0,24.3285,24.363,24.3026,24.3458,78208.0
2015-12-08 13:00:00,28.21,28.22,28.11,28.16,79408.0,24.3544,24.363,24.2681,24.3112,79408.0
2015-12-08 13:30:00,28.18,28.23,28.18,28.22,109368.0,24.3285,24.3717,24.3285,24.363,109368.0
2015-12-08 14:00:00,28.21,28.32,28.21,28.24,90300.0,24.3544,24.4494,24.3544,24.3803,90300.0
2015-12-08 14:30:00,28.25,28.26,28.2,28.2,274676.0,24.3889,24.3976,24.3458,24.3458,274676.0
2015-12-08 15:00:00,28.2,28.23,28.16,28.18,451304.0,24.3458,24.3717,24.3112,24.3285,451304.0
2015-12-08 15:30:00,28.18,28.24,28.17,28.19,1154924.0,24.3285,24.3803,24.3199,24.3371,1154924.0
2015-12-09 09:30:00,28.15,28.29,28.1,28.28,290548.0,24.3026,24.4235,24.2594,24.4148,290548.0
2015-12-09 10:00:00,28.26,28.36,28.25,28.29,102696.0,24.3976,24.4839,24.3889,24.4235,102696.0
2015-12-09 10:30:00,28.29,28.38,28.27,28.28,1562276.0,24.4235,24.5012,24.4062,24.4148,1562276.0
2015-12-09 11:00:00,28.27,28.29,28.16,28.18,164544.0,24.4062,24.4235,24.3112,24.3285,164544.0
2015-12-09 11:30:00,28.18,28.18,28.05,28.05,62852.0,24.3285,24.3285,24.2163,24.2163,62852.0
2015-12-09 12:00:00,28.06,28.11,27.92,27.93,500264.0,24.2249,24.2681,24.104,24.1127,500264.0
2015-12-09 12:30:00,27.93,27.93,27.77,27.84,286788.0,24.1127,24.1127,23.9745,24.035,286788.0
2015-12-09 13:00:00,27.85,27.93,27.8,27.86,183572.0,24.0436,24.1127,24.0004,24.0522,183572.0
2015-12-09 13:30:00,27.87,27.94,27.81,27.93,213276.0,24.0609,24.1213,24.0091,24.1127,213276.0
2015-12-09 14:00:00,27.92,27.93,27.82,27.85,120888.0,24.104,24.1127,24.0177,24.0436,120888.0
2015-12-09 14:30:00,27.83,27.88,27.83,27.86,188592.0,24.0263,24.0695,24.0263,24.0522,188592.0
2015-12-09 15:00:00,27.85,27.91,27.82,27.87,209256.0,24.0436,24.0954,24.0177,24.0609,209256.0
2015-12-09 15:30:00,27.88,27.93,27.85,27.87,225224.0,24.0695,24.1127,24.0436,24.0609,225224.0
2015-12-10 09:30:00,27.86,27.94,27.77,27.84,260296.0,24.0522,24.1213,23.9745,24.035,260296.0
2015-12-10 10:00:00,27.86,27.95,27.8,27.93,516536.0,24.0522,24.1299,24.0004,24.1127,516536.0
2015-12-10 10:30:00,27.95,28.02,27.91,27.92,77492.0,24.1299,24.1904,24.0954,24.104,77492.0
2015-12-10 11:00:00,27.91,27.97,27.89,27.93,247676.0,24.0954,24.1472,24.0781,24.1127,247676.0
2015-12-10 11:30:00,27.92,27.93,27.88,27.93,286892.0,24.104,24.1127,24.0695,24.1127,286892.0
2015-12-10 12:00:00,27.93,27.95,27.85,27.9,260188.0,24.1127,24.1299,24.0436,24.0868,260188.0
2015-12-10 12:30:00,27.91,28.01,27.88,28.0,204772.0,24.0954,24.1817,24.0695,24.1731,204772.0
2015-12-10 13:00:00,28.01,28.02,27.96,27.98,70736.0,24.1817,24.1904,24.1386,24.1558,70736.0
2015-12-10 13:30:00,28.0,28.02,27.98,28.0,160512.0,24.1731,24.1904,24.1558,24.1731,160512.0
2015-12-10 14:00:00,28.0,28.08,27.98,28.08,246116.0,24.1731,24.2422,24.1558,24.2422,246116.0
2015-12-10 14:30:00,28.07,28.09,28.01,28.03,103728.0,24.2335,24.2508,24.1817,24.199,103728.0
2015-12-10 15:00:00,28.03,28.03,27.91,27.94,285424.0,24.199,24.199,24.0954,24.1213,285424.0
2015-12-10 15:30:00,27.93,27.96,27.86,27.95,266888.0,24.1127,24.1386,24.0522,24.1299,266888.0
2015-12-11 09:30:00,27.67,27.73,27.54,27.59,208124.0,23.8882,23.94,23.776,23.8191,208124.0
2015-12-11 10:00:00,27.58,27.67,27.55,27.67,435364.0,23.8105,23.8882,23.7846,23.8882,435364.0
2015-12-11 10:30:00,27.67,27.69,27.54,27.55,234888.0,23.8882,23.9055,23.776,23.7846,234888.0
2015-12-11 11:00:00,27.53,27.62,27.5,27.57,209012.0,23.7673,23.845,23.7414,23.8019,209012.0
2015-12-11 11:30:00,27.56,27.6,27.51,27.54,144552.0,23.7932,23.8278,23.7501,23.776,144552.0
2015-12-11 12:00:00,27.53,27.55,27.38,27.4,174216.0,23.7673,23.7846,23.6378,23.6551,174216.0
2015-12-11 12:30:00,27.41,27.43,27.35,27.41,174396.0,23.6637,23.681,23.6119,23.6637,174396.0
2015-12-11 13:00:00,27.41,27.49,27.38,27.38,118660.0,23.6637,23.7328,23.6378,23.6378,118660.0
2015-12-11 13:30:00,27.38,27.45,27.34,27.43,119000.0,23.6378,23.6983,23.6033,23.681,119000.0
2015-12-11 14:00:00,27.44,27.53,27.44,27.48,86016.0,23.6896,23.7673,23.6896,23.7242,86016.0
2015-12-11 14:30:00,27.48,27.5,27.44,27.44,145164.0,23.7242,23.7414,23.6896,23.6896,145164.0
2015-12-11 15:00:00,27.44,27.46,27.29,27.36,231948.0,23.6896,23.7069,23.5601,23.6206,231948.0
2015-12-11 15:30:00,27.36,27.41,27.31,27.41,421372.0,23.6206,23.6637,23.5774,23.6637,421372.0
2015-12-14 09:30:00,27.43,27.52,27.33,27.33,229472.0,23.681,23.7587,23.5947,23.5947,229472.0
2015-12-14 10:00:00,27.34,27.37,27.15,27.15,648344.0,23.6033,23.6292,23.4393,23.4393,648344.0
2015-12-14 10:30:00,27.15,27.24,27.14,27.19,325808.0,23.4393,23.517,23.4306,23.4738,325808.0
2015-12-14 11:00:00,27.2,27.23,27.16,27.2,458372.0,23.4824,23.5083,23.4479,23.4824,458372.0
2015-12-14 11:30:00,27.18,27.21,27.05,27.2,440316.0,23.4652,23.4911,23.3529,23.4824,440316.0
2015-12-14 12:00:00,27.2,27.36,27.18,27.34,491116.0,23.4824,23.6206,23.4652,23.6033,491116.0
2015-12-14 12:30:00,27.35,27.36,27.21,27.33,187700.0,23.6119,23.6206,23.4911,23.5947,187700.0
2015-12-14 13:00:00,27.33,27.34,27.21,27.23,115516.0,23.5947,23.6033,23.4911,23.5083,115516.0
2015-12-14 13:30:00,27.23,27.26,27.17,27.23,158248.0,23.5083,23.5342,23.4565,23.5083,158248.0
2015-12-14 14:00:00,27.24,27.27,27.17,27.23,276308.0,23.517,23.5429,23.4565,23.5083,276308.0
2015-12-14 14:30:00,27.22,27.28,27.19,27.24,216544.0,23.4997,23.5515,23.4738,23.517,216544.0
2015-12-14 15:00:00,27.24,27.24,27.17,27.2,195504.0,23.517,23.517,23.4565,23.4824,195504.0
2015-12-14 15:30:00,27.2,27.27,27.14,27.24,938468.0,23.4824,23.5429,23.4306,23.517,938468.0
2015-12-15 09:30:00,27.38,27.6,27.38,27.59,258948.0,23.6378,23.8278,23.6378,23.8191,258948.0
2015-12-15 10:00:00,27.61,27.61,27.5,27.53,332212.0,23.8364,23.8364,23.7414,23.7673,332212.0
2015-12-15 10:30:00,27.53,27.53,27.43,27.49,189396.0,23.7673,23.7673,23.681,23.7328,189396.0
2015-12-15 11:00:00,27.48,27.53,27.47,27.52,189980.0,23.7242,23.7673,23.7155,23.7587,189980.0
2015-12-15 11:30:00,27.52,27.53,27.4,27.46,487320.0,23.7587,23.7673,23.6551,23.7069,487320.0
2015-12-15 12:00:00,27.48,27.59,27.48,27.58,103240.0,23.7242,23.8191,23.7242,23.8105,103240.0
2015-12-15 12:30:00,27.57,27.66,27.57,27.63,430144.0,23.8019,23.8796,23.8019,23.8537,430144.0
2015-12-15 13:00:00,27.65,27.65,27.55,27.57,166684.0,23.8709,23.8709,23.7846,23.8019,166684.0
2015-12-15 13:30:00,27.57,27.68,27.56,27.68,134652.0,23.8019,23.8968,23.7932,23.8968,134652.0
2015-12-15 14:00:00,27.66,27.69,27.61,27.65,241012.0,23.8796,23.9055,23.8364,23.8709,241012.0
2015-12-15 14:30:00,27.64,27.67,27.61,27.63,227552.0,23.8623,23.8882,23.8364,23.8537,227552.0
2015-12-15 15:00:00,27.64,27.64,27.56,27.56,277868.0,23.8623,23.8623,23.7932,23.7932,277868.0
2015-12-15 15:30:00,27.56,27.64,27.52,27.62,810652.0,23.7932,23.8623,23.7587,23.845,810652.0
2015-12-16 09:30:00,27.81,27.88,27.78,27.82,400620.0,24.0091,24.0695,23.9832,24.0177,400620.0
2015-12-16 10:00:00,27.81,27.86,27.77,27.83,393820.0,24.0091,24.0522,23.9745,24.0263,393820.0
2015-12-16 10:30:00,27.82,27.85,27.71,27.73,181224.0,24.0177,24.0436,23.9227,23.94,181224.0
2015-12-16 11:00:00,27.72,27.75,27.65,27.66,367632.0,23.9314,23.9573,23.8709,23.8796,367632.0
2015-12-16 11:30:00,27.65,27.76,27.65,27.74,138668.0,23.8709,23.9659,23.8709,23.9486,138668.0
2015-12-16 12:00:00,27.74,27.8,27.74,27.79,152284.0,23.9486,24.0004,23.9486,23.9918,152284.0
2015-12-16 12:30:00,27.78,27.81,27.67,27.69,162276.0,23.9832,24.0091,23.8882,23.9055,162276.0
2015-12-16 13:00:00,27.68,27.75,27.67,27.74,176568.0,23.8968,23.9573,23.8882,23.9486,176568.0
2015-12-16 13:30:00,27.74,27.86,27.68,27.86,157696.0,23.9486,24.0522,23.8968,24.0522,157696.0
2015-12-16 14:00:00,27.75,27.93,27.72,27.74,434484.0,23.9573,24.1127,23.9314,23.9486,434484.0
2015-12-16 14:30:00,27.74,27.94,27.69,27.91,202608.0,23.9486,24.1213,23.9055,24.0954,202608.0
2015-12-16 15:00:00,27.93,27.99,27.85,27.99,708820.0,24.1127,24.1645,24.0436,24.1645,708820.0
2015-12-16 15:30:00,28.0,28.07,27.98,28.01,833504.0,24.1731,24.2335,24.1558,24.1817,833504.0
2015-12-17 09:30:00,28.15,28.15,27.97,28.06,297676.0,24.3026,24.3026,24.1472,24.2249,297676.0
2015-12-17 10:00:00,28.04,28.1,27.99,28.05,164928.0,24.2076,24.2594,24.1645,24.2163,164928.0
2015-12-17 10:30:00,28.05,28.05,27.82,27.85,132124.0,24.2163,24.2163,24.0177,24.0436,132124.0
2015-12-17 11:00:00,27.85,27.89,27.74,27.79,130212.0,24.0436,24.0781,23.9486,23.9918,130212.0
2015-12-17 11:30:00,27.8,27.89,27.75,27.84,138176.0,24.0004,24.0781,23.9573,24.035,138176.0
2015-12-17 12:00:00,27.84,27.86,27.75,27.77,204796.0,24.035,24.0522,23.9573,23.9745,204796.0
2015-12-17 12:30:00,27.77,27.78,27.68,27.74,157644.0,23.9745,23.9832,23.8968,23.9486,157644.0
2015-12-17 13:00:00,27.74,27.82,27.74,27.79,127364.0,23.9486,24.0177,23.9486,23.9918,127364.0
2015-12-17 13:30:00,27.78,27.85,27.77,27.85,170784.0,23.9832,24.0436,23.9745,24.0436,170784.0
2015-12-17 14:00:00,27.84,27.85,27.78,27.8,221896.0,24.035,24.0436,23.9832,24.0004,221896.0
2015-12-17 14:30:00,27.81,27.82,27.73,27.78,267244.0,24.0091,24.0177,23.94,23.9832,267244.0
2015-12-17 15:00:00,27.78,27.8,27.7,27.73,323968.0,23.9832,24.0004,23.9141,23.94,323968.0
2015-12-17 15:30:00,27.73,27.8,27.7,27.7,482576.0,23.94,24.0004,23.9141,23.9141,482576.0
2015-12-18 09:30:00,27.56,27.59,27.5,27.54,267424.0,23.7932,23.8191,23.7414,23.776,267424.0
2015-12-18 10:00:00,27.54,27.57,27.42,27.45,418632.0,23.776,23.8019,23.6724,23.6983,418632.0
2015-12-18 10:30:00,27.47,27.49,27.39,27.48,117332.0,23.7155,23.7328,23.6465,23.7242,117332.0
2015-12-18 11:00:00,27.48,27.5,27.43,27.44,123244.0,23.7242,23.7414,23.681,23.6896,123244.0
2015-12-18 11:30:00,27.45,27.46,27.37,27.39,167036.0,23.6983,23.7069,23.6292,23.6465,167036.0
2015-12-18 12:00:00,27.38,27.39,27.29,27.32,163228.0,23.6378,23.6465,23.5601,23.586,163228.0
2015-12-18 12:30:00,27.32,27.32,27.24,27.27,145300.0,23.586,23.586,23.517,23.5429,145300.0
2015-12-18 13:00:00,27.27,27.31,27.23,27.27,204336.0,23.5429,23.5774,23.5083,23.5429,204336.0
2015-12-18 13:30:00,27.26,27.31,27.23,27.31,497976.0,23.5342,23.5774,23.5083,23.5774,497976.0
2015-12-18 14:00:00,27.3,27.39,27.3,27.39,552036.0,23.5688,23.6465,23.5688,23.6465,552036.0
2015-12-18 14:30:00,27.39,27.39,27.32,27.34,274040.0,23.6465,23.6465,23.586,23.6033,274040.0
2015-12-18 15:00:00,27.35,27.39,27.27,27.3,250028.0,23.6119,23.6465,23.5429,23.5688,250028.0
2015-12-18 15:30:00,27.3,27.36,27.24,27.25,590796.0,23.5688,23.6206,23.517,23.5256,590796.0
2015-12-21 09:30:00,27.37,27.46,27.32,27.4,840064.0,23.6292,23.7069,23.586,23.6551,840064.0
2015-12-21 10:00:00,27.4,27.54,27.39,27.46,169532.0,23.6551,23.776,23.6465,23.7069,169532.0
2015-12-21 10:30:00,27.46,27.54,27.41,27.44,133820.0,23.7069,23.776,23.6637,23.6896,133820.0
2015-12-21 11:00:00,27.44,27.46,27.28,27.33,179300.0,23.6896,23.7069,23.5515,23.5947,179300.0
2015-12-21 11:30:00,27.32,27.32,27.25,27.31,423328.0,23.586,23.586,23.5256,23.5774,423328.0
2015-12-21 12:00:00,27.31,27.33,27.26,27.28,296320.0,23.5774,23.5947,23.5342,23.5515,296320.0
2015-12-21 12:30:00,27.27,27.36,27.27,27.35,123748.0,23.5429,23.6206,23.5429,23.6119,123748.0
2015-12-21 13:00:00,27.35,27.39,27.34,27.36,191848.0,23.6119,23.6465,23.6033,23.6206,191848.0
2015-12-21 13:30:00,27.36,27.41,27.35,27.36,140056.0,23.6206,23.6637,23.6119,23.6206,140056.0
2015-12-21 14:00:00,27.36,27.39,27.3,27.33,267004.0,23.6206,23.6465,23.5688,23.5947,267004.0
2015-12-21 14:30:00,27.34,27.34,27.29,27.31,217788.0,23.6033,23.6033,23.5601,23.5774,217788.0
2015-12-21 15:00:00,27.3,27.34,27.27,27.29,441516.0,23.5688,23.6033,23.5429,23.5601,441516.0
2015-12-21 15:30:00,27.29,27.46,27.29,27.46,563604.0,23.5601,23.7069,23.5601,23.7069,563604.0
2015-12-22 09:30:00,27.53,27.57,27.37,27.38,250128.0,23.7673,23.8019,23.6292,23.6378,250128.0
2015-12-22 10:00:00,27.37,27.45,27.32,27.45,454912.0,23.6292,23.6983,23.586,23.6983,454912.0
2015-12-22 10:30:00,27.44,27.47,27.37,27.4,1755288.0,23.6896,23.7155,23.6292,23.6551,1755288.0
2015-12-22 11:00:00,27.4,27.45,27.39,27.42,413100.0,23.6551,23.6983,23.6465,23.6724,413100.0
2015-12-22 11:30:00,27.42,27.5,27.41,27.46,825892.0,23.6724,23.7414,23.6637,23.7069,825892.0
2015-12-22 12:00:00,27.46,27.48,27.41,27.44,368728.0,23.7069,23.7242,23.6637,23.6896,368728.0
2015-12-22 12:30:00,27.45,27.57,27.45,27.57,235508.0,23.6983,23.8019,23.6983,23.8019,235508.0
2015-12-22 13:00:00,27.58,27.62,27.56,27.62,177956.0,23.8105,23.845,23.7932,23.845,177956.0
2015-12-22 13:30:00,27.62,27.66,27.59,27.65,320356.0,23.845,23.8796,23.8191,23.8709,320356.0
2015-12-22 14:00:00,27.65,27.73,27.63,27.69,292732.0,23.8709,23.94,23.8537,23.9055,292732.0
2015-12-22 14:30:00,27.69,27.72,27.68,27.69,388544.0,23.9055,23.9314,23.8968,23.9055,388544.0
2015-12-22 15:00:00,27.7,27.78,27.69,27.75,466288.0,23.9141,23.9832,23.9055,23.9573,466288.0
2015-12-22 15:30:00,27.75,27.76,27.65,27.74,737772.0,23.9573,23.9659,23.8709,23.9486,737772.0
2015-12-23 09:30:00,27.89,27.96,27.84,27.87,424336.0,24.0781,24.1386,24.035,24.0609,424336.0
2015-12-23 10:00:00,27.89,28.0,27.87,27.95,800268.0,24.0781,24.1731,24.0609,24.1299,800268.0
2015-12-23 10:30:00,27.96,28.04,27.94,28.03,191516.0,24.1386,24.2076,24.1213,24.199,191516.0
2015-12-23 11:00:00,28.04,28.05,27.97,28.04,304732.0,24.2076,24.2163,24.1472,24.2076,304732.0
2015-12-23 11:30:00,28.03,28.05,28.01,28.02,118716.0,24.199,24.2163,24.1817,24.1904,118716.0
2015-12-23 12:00:00,28.03,28.08,28.02,28.04,132336.0,24.199,24.2422,24.1904,24.2076,132336.0
2015-12-23 12:30:00,28.04,28.06,28.0,28.03,193680.0,24.2076,24.2249,24.1731,24.199,193680.0
2015-12-23 13:00:00,28.04,28.04,28.0,28.01,325348.0,24.2076,24.2076,24.1731,24.1817,325348.0
2015-12-23 13:30:00,28.0,28.01,27.97,28.01,269948.0,24.1731,24.1817,24.1472,24.1817,269948.0
2015-12-23 14:00:00,28.0,28.05,28.0,28.02,409864.0,24.1731,24.2163,24.1731,24.1904,409864.0
2015-12-23 14:30:00,28.02,28.09,28.02,28.08,463428.0,24.1904,24.2508,24.1904,24.2422,463428.0
2015-12-23 15:00:00,28.08,28.08,28.0,28.0,587652.0,24.2422,24.2422,24.1731,24.1731,587652.0
2015-12-23 15:30:00,28.0,28.08,27.99,28.06,718056.0,24.1731,24.2422,24.1645,24.2249,718056.0
2015-12-24 09:30:00,27.95,28.04,27.9,27.91,362720.0,24.2373,24.3154,24.194,24.2027,362720.0
2015-12-24 10:00:00,27.91,27.99,27.89,27.98,148836.0,24.2027,24.272,24.1853,24.2634,148836.0
2015-12-24 10:30:00,27.99,28.03,27.97,28.03,84432.0,24.272,24.3067,24.2547,24.3067,84432.0
2015-12-24 11:00:00,28.02,28.04,27.98,28.03,167116.0,24.298,24.3154,24.2634,24.3067,167116.0
2015-12-24 11:30:00,28.04,28.05,28.0,28.04,191540.0,24.3154,24.3241,24.2807,24.3154,191540.0
2015-12-24 12:00:00,28.04,28.12,28.01,28.12,124312.0,24.3154,24.3848,24.2894,24.3848,124312.0
2015-12-24 12:30:00,28.13,28.16,27.98,27.99,500688.0,24.3934,24.4194,24.2634,24.272,500688.0
2015-12-28 09:30:00,27.89,27.93,27.81,27.83,669144.0,24.1853,24.22,24.1159,24.1333,669144.0
2015-12-28 10:00:00,27.81,27.81,27.72,27.74,342864.0,24.1159,24.1159,24.0379,24.0552,342864.0
2015-12-28 10:30:00,27.74,27.75,27.63,27.68,330012.0,24.0552,24.0639,23.9598,24.0032,330012.0
2015-12-28 11:00:00,27.68,27.8,27.67,27.74,164324.0,24.0032,24.1073,23.9945,24.0552,164324.0
2015-12-28 11:30:00,27.75,27.79,27.71,27.72,126204.0,24.0639,24.0986,24.0292,24.0379,126204.0
2015-12-28 12:00:00,27.72,27.78,27.67,27.73,550216.0,24.0379,24.0899,23.9945,24.0466,550216.0
2015-12-28 12:30:00,27.73,27.78,27.71,27.75,189548.0,24.0466,24.0899,24.0292,24.0639,189548.0
2015-12-28 13:00:00,27.75,27.87,27.75,27.86,233980.0,24.0639,24.168,24.0639,24.1593,233980.0
2015-12-28 13:30:00,27.86,27.9,27.78,27.79,172944.0,24.1593,24.194,24.0899,24.0986,172944.0
2015-12-28 14:00:00,27.8,27.85,27.79,27.85,147616.0,24.1073,24.1506,24.0986,24.1506,147616.0
2015-12-28 14:30:00,27.85,27.87,27.81,27.86,214796.0,24.1506,24.168,24.1159,24.1593,214796.0
2015-12-28 15:00:00,27.86,27.87,27.83,27.84,232540.0,24.1593,24.168,24.1333,24.1419,232540.0
2015-12-28 15:30:00,27.86,27.89,27.84,27.89,474848.0,24.1593,24.1853,24.1419,24.1853,474848.0
2015-12-29 09:30:00,28.03,28.18,28.0,28.16,226684.0,24.3067,24.4368,24.2807,24.4194,226684.0
2015-12-29 10:00:00,28.17,28.18,28.13,28.16,164312.0,24.4281,24.4368,24.3934,24.4194,164312.0
2015-12-29 10:30:00,28.16,28.17,28.08,28.08,175128.0,24.4194,24.4281,24.3501,24.3501,175128.0
2015-12-29 11:00:00,28.09,28.12,28.05,28.08,311724.0,24.3587,24.3848,24.3241,24.3501,311724.0
2015-12-29 11:30:00,28.08,28.1,27.91,27.95,252404.0,24.3501,24.3674,24.2027,24.2373,252404.0
2015-12-29 12:00:00,27.95,28.02,27.95,28.0,347360.0,24.2373,24.298,24.2373,24.2807,347360.0
2015-12-29 12:30:00,28.0,28.0,27.96,28.0,138276.0,24.2807,24.2807,24.246,24.2807,138276.0
2015-12-29 13:00:00,28.0,28.11,27.99,28.08,230992.0,24.2807,24.3761,24.272,24.3501,230992.0
2015-12-29 13:30:00,28.09,28.14,28.07,28.13,210020.0,24.3587,24.4021,24.3414,24.3934,210020.0
2015-12-29 14:00:00,28.13,28.15,28.1,28.15,375040.0,24.3934,24.4108,24.3674,24.4108,375040.0
2015-12-29 14:30:00,28.15,28.15,28.11,28.14,387376.0,24.4108,24.4108,24.3761,24.4021,387376.0
2015-12-29 15:00:00,28.15,28.18,28.14,28.17,407660.0,24.4108,24.4368,24.4021,24.4281,407660.0
2015-12-29 15:30:00,28.17,28.2,28.12,28.17,642604.0,24.4281,24.4541,24.3848,24.4281,642604.0
2015-12-30 09:30:00,28.18,28.2,28.09,28.12,280700.0,24.4368,24.4541,24.3587,24.3848,280700.0
2015-12-30 10:00:00,28.12,28.15,28.01,28.03,185872.0,24.3848,24.4108,24.2894,24.3067,185872.0
2015-12-30 10:30:00,28.02,28.1,28.0,28.08,169192.0,24.298,24.3674,24.2807,24.3501,169192.0
2015-12-30 11:00:00,28.09,28.11,28.07,28.1,249980.0,24.3587,24.3761,24.3414,24.3674,249980.0
2015-12-30 11:30:00,28.11,28.11,28.06,28.08,172308.0,24.3761,24.3761,24.3327,24.3501,172308.0
2015-12-30 12:00:00,28.08,28.11,28.05,28.05,145204.0,24.3501,24.3761,24.3241,24.3241,145204.0
2015-12-30 12:30:00,28.05,28.05,27.99,28.01,221280.0,24.3241,24.3241,24.272,24.2894,221280.0
2015-12-30 13:00:00,28.01,28.03,27.93,27.95,230096.0,24.2894,24.3067,24.22,24.2373,230096.0
2015-12-30 13:30:00,27.96,28.0,27.95,27.98,328664.0,24.246,24.2807,24.2373,24.2634,328664.0
2015-12-30 14:00:00,27.98,28.02,27.97,27.98,264276.0,24.2634,24.298,24.2547,24.2634,264276.0
2015-12-30 14:30:00,27.98,27.99,27.96,27.99,489116.0,24.2634,24.272,24.246,24.272,489116.0
2015-12-30 15:00:00,27.99,28.04,27.98,28.0,600560.0,24.272,24.3154,24.2634,24.2807,600560.0
2015-12-30 15:30:00,28.0,28.0,27.89,27.9,504456.0,24.2807,24.2807,24.1853,24.194,504456.0
2015-12-31 09:30:00,27.78,27.83,27.63,27.68,1144492.0,24.0899,24.1333,23.9598,24.0032,1144492.0
2015-12-31 10:00:00,27.69,27.7,27.62,27.65,537052.0,24.0119,24.0205,23.9512,23.9772,537052.0
2015-12-31 10:30:00,27.65,27.71,27.6,27.67,452484.0,23.9772,24.0292,23.9338,23.9945,452484.0
2015-12-31 11:00:00,27.67,27.71,27.64,27.66,168584.0,23.9945,24.0292,23.9685,23.9859,168584.0
2015-12-31 11:30:00,27.65,27.79,27.64,27.79,842476.0,23.9772,24.0986,23.9685,24.0986,842476.0
2015-12-31 12:00:00,27.8,27.86,27.77,27.82,166776.0,24.1073,24.1593,24.0812,24.1246,166776.0
2015-12-31 12:30:00,27.83,27.85,27.77,27.78,299884.0,24.1333,24.1506,24.0812,24.0899,299884.0
2015-12-31 13:00:00,27.77,27.78,27.68,27.72,257792.0,24.0812,24.0899,24.0032,24.0379,257792.0
2015-12-31 13:30:00,27.72,27.82,27.71,27.81,181844.0,24.0379,24.1246,24.0292,24.1159,181844.0
2015-12-31 14:00:00,27.82,27.84,27.75,27.78,155256.0,24.1246,24.1419,24.0639,24.0899,155256.0
2015-12-31 14:30:00,27.77,27.8,27.75,27.77,108548.0,24.0812,24.1073,24.0639,24.0812,108548.0
2015-12-31 15:00:00,27.77,27.78,27.7,27.7,257368.0,24.0812,24.0899,24.0205,24.0205,257368.0
2015-12-31 15:30:00,27.71,27.75,27.52,27.53,442228.0,24.0292,24.0639,23.8645,23.8731,442228.0
2016-01-04 09:30:00,27.03,27.08,26.91,26.98,1040356.0,23.4395,23.4829,23.3355,23.3962,1040356.0
2016-01-04 10:00:00,26.98,27.0,26.79,26.88,547544.0,23.3962,23.4135,23.2314,23.3095,547544.0
2016-01-04 10:30:00,26.87,26.87,26.76,26.76,355808.0,23.3008,23.3008,23.2054,23.2054,355808.0
2016-01-04 11:00:00,26.75,26.76,26.66,26.71,338804.0,23.1967,23.2054,23.1187,23.162,338804.0
2016-01-04 11:30:00,26.72,26.9,26.7,26.86,425188.0,23.1707,23.3268,23.1534,23.2921,425188.0
2016-01-04 12:00:00,26.86,26.89,26.73,26.8,402192.0,23.2921,23.3181,23.1794,23.2401,402192.0
2016-01-04 12:30:00,26.8,26.91,26.75,26.89,118412.0,23.2401,23.3355,23.1967,23.3181,118412.0
2016-01-04 13:00:00,26.89,26.95,26.88,26.93,212364.0,23.3181,23.3702,23.3095,23.3528,212364.0
2016-01-04 13:30:00,26.92,26.96,26.88,26.89,164692.0,23.3442,23.3788,23.3095,23.3181,164692.0
2016-01-04 14:00:00,26.9,26.93,26.84,26.93,312660.0,23.3268,23.3528,23.2748,23.3528,312660.0
2016-01-04 14:30:00,26.91,26.92,26.84,26.9,282296.0,23.3355,23.3442,23.2748,23.3268,282296.0
2016-01-04 15:00:00,26.9,26.9,26.78,26.82,475436.0,23.3268,23.3268,23.2228,23.2574,475436.0
2016-01-04 15:30:00,26.81,26.91,26.77,26.87,838952.0,23.2488,23.3355,23.2141,23.3008,838952.0
2016-01-05 09:30:00,26.96,27.02,26.85,26.86,497384.0,23.3788,23.4309,23.2835,23.2921,497384.0
2016-01-05 10:00:00,26.86,26.93,26.8,26.81,154004.0,23.2921,23.3528,23.2401,23.2488,154004.0
2016-01-05 10:30:00,26.81,27.02,26.8,26.97,262644.0,23.2488,23.4309,23.2401,23.3875,262644.0
2016-01-05 11:00:00,26.98,27.0,26.9,26.94,209932.0,23.3962,23.4135,23.3268,23.3615,209932.0
2016-01-05 11:30:00,26.92,26.95,26.88,26.9,130456.0,23.3442,23.3702,23.3095,23.3268,130456.0
2016-01-05 12:00:00,26.91,26.91,26.79,26.82,204004.0,23.3355,23.3355,23.2314,23.2574,204004.0
2016-01-05 12:30:00,26.84,26.91,26.82,26.9,62640.0,23.2748,23.3355,23.2574,23.3268,62640.0
2016-01-05 13:00:00,26.92,26.95,26.83,26.85,167592.0,23.3442,23.3702,23.2661,23.2835,167592.0
2016-01-05 13:30:00,26.86,27.0,26.84,26.97,144144.0,23.2921,23.4135,23.2748,23.3875,144144.0
2016-01-05 14:00:00,26.96,27.0,26.93,26.97,105220.0,23.3788,23.4135,23.3528,23.3875,105220.0
2016-01-05 14:30:00,26.98,26.99,26.95,26.97,250924.0,23.3962,23.4049,23.3702,23.3875,250924.0
2016-01-05 15:00:00,26.97,26.99,26.93,26.97,230404.0,23.3875,23.4049,23.3528,23.3875,230404.0
2016-01-05 15:30:00,26.97,27.01,26.94,26.95,274688.0,23.3875,23.4222,23.3615,23.3702,274688.0
2016-01-06 09:30:00,26.6,26.73,26.59,26.72,233984.0,23.0667,23.1794,23.058,23.1707,233984.0
2016-01-06 10:00:00,26.74,26.81,26.68,26.78,126036.0,23.1881,23.2488,23.136,23.2228,126036.0
2016-01-06 10:30:00,26.78,26.78,26.69,26.74,103896.0,23.2228,23.2228,23.1447,23.1881,103896.0
2016-01-06 11:00:00,26.76,26.82,26.71,26.81,144224.0,23.2054,23.2574,23.162,23.2488,144224.0
2016-01-06 11:30:00,26.8,26.84,26.71,26.71,163212.0,23.2401,23.2748,23.162,23.162,163212.0
2016-01-06 12:00:00,26.71,26.73,26.67,26.67,100028.0,23.162,23.1794,23.1274,23.1274,100028.0
2016-01-06 12:30:00,26.67,26.75,26.64,26.67,183160.0,23.1274,23.1967,23.1013,23.1274,183160.0
2016-01-06 13:00:00,26.67,26.69,26.61,26.65,127484.0,23.1274,23.1447,23.0753,23.11,127484.0
2016-01-06 13:30:00,26.65,26.68,26.62,26.65,100976.0,23.11,23.136,23.084,23.11,100976.0
2016-01-06 14:00:00,26.64,26.69,26.61,26.65,139464.0,23.1013,23.1447,23.0753,23.11,139464.0
2016-01-06 14:30:00,26.63,26.65,26.53,26.53,294524.0,23.0927,23.11,23.006,23.006,294524.0
2016-01-06 15:00:00,26.54,26.7,26.51,26.69,354356.0,23.0146,23.1534,22.9886,23.1447,354356.0
2016-01-06 15:30:00,26.69,26.71,26.64,26.65,484688.0,23.1447,23.162,23.1013,23.11,484688.0
2016-01-07 09:30:00,26.16,26.34,26.14,26.27,664560.0,22.6851,22.8412,22.6678,22.7805,664560.0
2016-01-07 10:00:00,26.27,26.28,26.19,26.26,379924.0,22.7805,22.7892,22.7111,22.7718,379924.0
2016-01-07 10:30:00,26.27,26.4,26.26,26.37,220284.0,22.7805,22.8932,22.7718,22.8672,220284.0
2016-01-07 11:00:00,26.38,26.4,26.25,26.31,147272.0,22.8759,22.8932,22.7632,22.8152,147272.0
2016-01-07 11:30:00,26.32,26.33,26.24,26.27,203092.0,22.8239,22.8325,22.7545,22.7805,203092.0
2016-01-07 12:00:00,26.24,26.26,26.21,26.21,100768.0,22.7545,22.7718,22.7285,22.7285,100768.0
2016-01-07 12:30:00,26.22,26.24,26.13,26.14,622976.0,22.7371,22.7545,22.6591,22.6678,622976.0
2016-01-07 13:00:00,26.13,26.15,26.0,26.04,501084.0,22.6591,22.6764,22.5464,22.581,501084.0
2016-01-07 13:30:00,26.04,26.05,25.93,26.0,663984.0,22.581,22.5897,22.4857,22.5464,663984.0
2016-01-07 14:00:00,26.0,26.08,26.0,26.03,237104.0,22.5464,22.6157,22.5464,22.5724,237104.0
2016-01-07 14:30:00,26.02,26.13,25.98,26.07,356556.0,22.5637,22.6591,22.529,22.6071,356556.0
2016-01-07 15:00:00,26.06,26.08,25.96,25.97,813952.0,22.5984,22.6157,22.5117,22.5203,813952.0
2016-01-07 15:30:00,25.98,26.05,25.98,25.98,799188.0,22.529,22.5897,22.529,22.529,799188.0
2016-01-08 09:30:00,26.07,26.18,26.02,26.09,447736.0,22.6071,22.7025,22.5637,22.6244,447736.0
2016-01-08 10:00:00,26.09,26.14,25.92,25.95,577004.0,22.6244,22.6678,22.477,22.503,577004.0
2016-01-08 10:30:00,25.95,25.98,25.81,25.85,550208.0,22.503,22.529,22.3816,22.4163,550208.0
2016-01-08 11:00:00,25.84,25.88,25.75,25.78,574576.0,22.4076,22.4423,22.3296,22.3556,574576.0
2016-01-08 11:30:00,25.78,25.88,25.73,25.88,443812.0,22.3556,22.4423,22.3122,22.4423,443812.0
2016-01-08 12:00:00,25.88,25.95,25.85,25.95,175488.0,22.4423,22.503,22.4163,22.503,175488.0
2016-01-08 12:30:00,25.95,25.95,25.89,25.91,275512.0,22.503,22.503,22.451,22.4683,275512.0
2016-01-08 13:00:00,25.91,25.93,25.82,25.83,279532.0,22.4683,22.4857,22.3903,22.3989,279532.0
2016-01-08 13:30:00,25.82,25.9,25.81,25.82,222380.0,22.3903,22.4596,22.3816,22.3903,222380.0
2016-01-08 14:00:00,25.82,25.88,25.78,25.8,229004.0,22.3903,22.4423,22.3556,22.3729,229004.0
2016-01-08 14:30:00,25.79,25.85,25.78,25.8,278684.0,22.3643,22.4163,22.3556,22.3729,278684.0
2016-01-08 15:00:00,25.79,25.82,25.74,25.74,356392.0,22.3643,22.3903,22.3209,22.3209,356392.0
2016-01-08 15:30:00,25.74,25.74,25.51,25.56,537704.0,22.3209,22.3209,22.1214,22.1648,537704.0
2016-01-11 09:30:00,25.65,25.79,25.52,25.55,234560.0,22.2429,22.3643,22.1301,22.1561,234560.0
2016-01-11 10:00:00,25.52,25.65,25.52,25.6,335860.0,22.1301,22.2429,22.1301,22.1995,335860.0
2016-01-11 10:30:00,25.61,25.7,25.5,25.54,234916.0,22.2082,22.2862,22.1128,22.1475,234916.0
2016-01-11 11:00:00,25.53,25.58,25.47,25.56,204960.0,22.1388,22.1821,22.0868,22.1648,204960.0
2016-01-11 11:30:00,25.55,25.66,25.51,25.61,155248.0,22.1561,22.2515,22.1214,22.2082,155248.0
2016-01-11 12:00:00,25.62,25.62,25.5,25.53,247720.0,22.2168,22.2168,22.1128,22.1388,247720.0
2016-01-11 12:30:00,25.53,25.57,25.47,25.49,163436.0,22.1388,22.1735,22.0868,22.1041,163436.0
2016-01-11 13:00:00,25.49,25.52,25.42,25.43,362844.0,22.1041,22.1301,22.0434,22.0521,362844.0
2016-01-11 13:30:00,25.4,25.43,25.31,25.34,872480.0,22.0261,22.0521,21.948,21.974,872480.0
2016-01-11 14:00:00,25.35,25.48,25.33,25.48,181012.0,21.9827,22.0954,21.9654,22.0954,181012.0
2016-01-11 14:30:00,25.47,25.49,25.4,25.41,402924.0,22.0868,22.1041,22.0261,22.0347,402924.0
2016-01-11 15:00:00,25.43,25.58,25.36,25.55,284420.0,22.0521,22.1821,21.9914,22.1561,284420.0
2016-01-11 15:30:00,25.57,25.65,25.54,25.54,448232.0,22.1735,22.2429,22.1475,22.1475,448232.0
2016-01-12 09:30:00,25.7,25.86,25.69,25.78,311464.0,22.2862,22.425,22.2775,22.3556,311464.0
2016-01-12 10:00:00,25.78,25.8,25.61,25.65,173492.0,22.3556,22.3729,22.2082,22.2429,173492.0
2016-01-12 10:30:00,25.64,25.71,25.6,25.66,476964.0,22.2342,22.2949,22.1995,22.2515,476964.0
2016-01-12 11:00:00,25.65,25.67,25.47,25.47,178132.0,22.2429,22.2602,22.0868,22.0868,178132.0
2016-01-12 11:30:00,25.48,25.52,25.36,25.46,172456.0,22.0954,22.1301,21.9914,22.0781,172456.0
2016-01-12 12:00:00,25.47,25.53,25.37,25.4,585624.0,22.0868,22.1388,22.0,22.0261,585624.0
2016-01-12 12:30:00,25.42,25.43,25.29,25.29,124236.0,22.0434,22.0521,21.9307,21.9307,124236.0
2016-01-12 13:00:00,25.31,25.38,25.26,25.29,120700.0,21.948,22.0087,21.9047,21.9307,120700.0
2016-01-12 13:30:00,25.27,25.4,25.26,25.33,203588.0,21.9133,22.0261,21.9047,21.9654,203588.0
2016-01-12 14:00:00,25.31,25.32,25.21,25.31,206500.0,21.948,21.9567,21.8613,21.948,206500.0
2016-01-12 14:30:00,25.3,25.43,25.29,25.41,178244.0,21.9393,22.0521,21.9307,22.0347,178244.0
2016-01-12 15:00:00,25.42,25.56,25.33,25.5,328128.0,22.0434,22.1648,21.9654,22.1128,328128.0
2016-01-12 15:30:00,25.51,25.63,25.48,25.61,289872.0,22.1214,22.2255,22.0954,22.2082,289872.0
2016-01-13 09:30:00,25.71,25.77,25.59,25.62,253496.0,22.2949,22.3469,22.1908,22.2168,253496.0
2016-01-13 10:00:00,25.61,25.67,25.53,25.53,117100.0,22.2082,22.2602,22.1388,22.1388,117100.0
2016-01-13 10:30:00,25.51,25.57,25.43,25.55,311736.0,22.1214,22.1735,22.0521,22.1561,311736.0
2016-01-13 11:00:00,25.55,25.6,25.47,25.51,176552.0,22.1561,22.1995,22.0868,22.1214,176552.0
2016-01-13 11:30:00,25.51,25.55,25.32,25.34,154424.0,22.1214,22.1561,21.9567,21.974,154424.0
2016-01-13 12:00:00,25.35,25.39,25.32,25.36,156480.0,21.9827,22.0174,21.9567,21.9914,156480.0
2016-01-13 12:30:00,25.36,25.36,25.21,25.22,234520.0,21.9914,21.9914,21.8613,21.87,234520.0
2016-01-13 13:00:00,25.21,25.26,25.13,25.13,335080.0,21.8613,21.9047,21.7919,21.7919,335080.0
2016-01-13 13:30:00,25.14,25.15,25.01,25.03,231488.0,21.8006,21.8093,21.6879,21.7052,231488.0
2016-01-13 14:00:00,25.03,25.11,24.95,25.0,295904.0,21.7052,21.7746,21.6358,21.6792,295904.0
2016-01-13 14:30:00,24.98,25.0,24.74,24.95,429280.0,21.6618,21.6792,21.4537,21.6358,429280.0
2016-01-13 15:00:00,24.95,25.03,24.86,24.98,676992.0,21.6358,21.7052,21.5578,21.6618,676992.0
2016-01-13 15:30:00,24.99,25.02,24.81,24.91,679676.0,21.6705,21.6965,21.5144,21.6011,679676.0
2016-01-14 09:30:00,25.02,25.14,24.74,24.74,443784.0,21.6965,21.8006,21.4537,21.4537,443784.0
2016-01-14 10:00:00,24.78,25.06,24.71,25.05,886652.0,21.4884,21.7312,21.4277,21.7226,886652.0
2016-01-14 10:30:00,25.08,25.27,25.05,25.13,418172.0,21.7486,21.9133,21.7226,21.7919,418172.0
2016-01-14 11:00:00,25.14,25.16,24.93,24.99,591416.0,21.8006,21.8179,21.6185,21.6705,591416.0
2016-01-14 11:30:00,25.0,25.08,24.94,25.07,1226896.0,21.6792,21.7486,21.6272,21.7399,1226896.0
2016-01-14 12:00:00,25.08,25.13,25.0,25.1,277372.0,21.7486,21.7919,21.6792,21.7659,277372.0
2016-01-14 12:30:00,25.1,25.23,25.09,25.13,330352.0,21.7659,21.8786,21.7572,21.7919,330352.0
2016-01-14 13:00:00,25.12,25.33,25.11,25.31,490048.0,21.7833,21.9654,21.7746,21.948,490048.0
2016-01-14 13:30:00,25.32,25.39,25.29,25.34,722268.0,21.9567,22.0174,21.9307,21.974,722268.0
2016-01-14 14:00:00,25.35,25.35,25.23,25.29,1223908.0,21.9827,21.9827,21.8786,21.9307,1223908.0
2016-01-14 14:30:00,25.28,25.48,25.28,25.46,413408.0,21.922,22.0954,21.922,22.0781,413408.0
2016-01-14 15:00:00,25.47,25.48,25.36,25.36,411952.0,22.0868,22.0954,21.9914,21.9914,411952.0
2016-01-14 15:30:00,25.36,25.36,25.25,25.25,380036.0,21.9914,21.9914,21.896,21.896,380036.0
2016-01-15 09:30:00,24.62,24.85,24.58,24.72,346944.0,21.3497,21.5491,21.315,21.4364,346944.0
2016-01-15 10:00:00,24.68,24.79,24.62,24.73,1125936.0,21.4017,21.4971,21.3497,21.4451,1125936.0
2016-01-15 10:30:00,24.72,24.81,24.6,24.61,524996.0,21.4364,21.5144,21.3323,21.341,524996.0
2016-01-15 11:00:00,24.61,24.67,24.55,24.64,216704.0,21.341,21.393,21.289,21.367,216704.0
2016-01-15 11:30:00,24.64,24.66,24.52,24.57,378964.0,21.367,21.3844,21.263,21.3063,378964.0
2016-01-15 12:00:00,24.57,24.59,24.41,24.43,253856.0,21.3063,21.3237,21.1676,21.1849,253856.0
2016-01-15 12:30:00,24.41,24.53,24.33,24.53,585584.0,21.1676,21.2716,21.0982,21.2716,585584.0
2016-01-15 13:00:00,24.52,24.59,24.43,24.54,158524.0,21.263,21.3237,21.1849,21.2803,158524.0
2016-01-15 13:30:00,24.54,24.72,24.5,24.67,614712.0,21.2803,21.4364,21.2456,21.393,614712.0
2016-01-15 14:00:00,24.68,24.75,24.62,24.68,231936.0,21.4017,21.4624,21.3497,21.4017,231936.0
2016-01-15 14:30:00,24.67,24.94,24.64,24.94,325732.0,21.393,21.6272,21.367,21.6272,325732.0
2016-01-15 15:00:00,24.93,24.99,24.74,24.9,494304.0,21.6185,21.6705,21.4537,21.5925,494304.0
2016-01-15 15:30:00,24.91,24.96,24.83,24.96,817716.0,21.6011,21.6445,21.5318,21.6445,817716.0
2016-01-19 09:30:00,25.15,25.21,24.87,25.0,611588.0,21.8093,21.8613,21.5665,21.6792,611588.0
2016-01-19 10:00:00,25.0,25.08,24.95,25.08,721004.0,21.6792,21.7486,21.6358,21.7486,721004.0
2016-01-19 10:30:00,25.08,25.09,24.83,24.83,577748.0,21.7486,21.7572,21.5318,21.5318,577748.0
2016-01-19 11:00:00,24.85,24.91,24.77,24.88,379080.0,21.5491,21.6011,21.4797,21.5751,379080.0
2016-01-19 11:30:00,24.89,24.93,24.86,24.89,541180.0,21.5838,21.6185,21.5578,21.5838,541180.0
2016-01-19 12:00:00,24.89,24.9,24.71,24.78,162980.0,21.5838,21.5925,21.4277,21.4884,162980.0
2016-01-19 12:30:00,24.8,24.81,24.71,24.75,221048.0,21.5058,21.5144,21.4277,21.4624,221048.0
2016-01-19 13:00:00,24.77,24.84,24.72,24.73,170928.0,21.4797,21.5404,21.4364,21.4451,170928.0
2016-01-19 13:30:00,24.74,24.75,24.61,24.64,260816.0,21.4537,21.4624,21.341,21.367,260816.0
2016-01-19 14:00:00,24.64,24.67,24.48,24.55,262948.0,21.367,21.393,21.2283,21.289,262948.0
2016-01-19 14:30:00,24.57,24.59,24.41,24.49,796124.0,21.3063,21.3237,21.1676,21.2369,796124.0
2016-01-19 15:00:00,24.48,24.72,24.48,24.7,483584.0,21.2283,21.4364,21.2283,21.419,483584.0
2016-01-19 15:30:00,24.72,24.81,24.66,24.67,471324.0,21.4364,21.5144,21.3844,21.393,471324.0
2016-01-20 09:30:00,24.33,24.39,24.11,24.15,600400.0,21.0982,21.1502,20.9074,20.9421,600400.0
2016-01-20 10:00:00,24.14,24.18,24.05,24.12,744692.0,20.9334,20.9681,20.8554,20.9161,744692.0
2016-01-20 10:30:00,24.11,24.12,23.92,23.92,1017360.0,20.9074,20.9161,20.7427,20.7427,1017360.0
2016-01-20 11:00:00,23.92,24.18,23.92,24.11,1007396.0,20.7427,20.9681,20.7427,20.9074,1007396.0
2016-01-20 11:30:00,24.12,24.2,23.94,24.0,452028.0,20.9161,20.9855,20.76,20.812,452028.0
2016-01-20 12:00:00,24.0,24.05,23.81,23.83,323600.0,20.812,20.8554,20.6473,20.6646,323600.0
2016-01-20 12:30:00,23.84,24.12,23.83,24.12,546320.0,20.6733,20.9161,20.6646,20.9161,546320.0
2016-01-20 13:00:00,24.11,24.17,24.02,24.15,267056.0,20.9074,20.9594,20.8294,20.9421,267056.0
2016-01-20 13:30:00,24.14,24.49,24.14,24.42,903092.0,20.9334,21.2369,20.9334,21.1762,903092.0
2016-01-20 14:00:00,24.42,24.56,24.3,24.48,463348.0,21.1762,21.2976,21.0722,21.2283,463348.0
2016-01-20 14:30:00,24.51,24.65,24.4,24.6,428412.0,21.2543,21.3757,21.1589,21.3323,428412.0
2016-01-20 15:00:00,24.58,24.98,24.54,24.96,502688.0,21.315,21.6618,21.2803,21.6445,502688.0
2016-01-20 15:30:00,24.98,25.01,24.69,24.73,472400.0,21.6618,21.6879,21.4104,21.4451,472400.0
2016-01-21 09:30:00,24.76,24.86,24.55,24.65,303564.0,21.4711,21.5578,21.289,21.3757,303564.0
2016-01-21 10:00:00,24.62,24.89,24.62,24.81,396264.0,21.3497,21.5838,21.3497,21.5144,396264.0
2016-01-21 10:30:00,24.81,24.93,24.75,24.76,281800.0,21.5144,21.6185,21.4624,21.4711,281800.0
2016-01-21 11:00:00,24.73,24.89,24.67,24.68,309652.0,21.4451,21.5838,21.393,21.4017,309652.0
2016-01-21 11:30:00,24.7,24.99,24.7,24.95,175176.0,21.419,21.6705,21.419,21.6358,175176.0
2016-01-21 12:00:00,24.98,25.09,24.96,25.03,270516.0,21.6618,21.7572,21.6445,21.7052,270516.0
2016-01-21 12:30:00,25.02,25.07,24.87,24.9,235920.0,21.6965,21.7399,21.5665,21.5925,235920.0
2016-01-21 13:00:00,24.9,25.01,24.75,24.77,231644.0,21.5925,21.6879,21.4624,21.4797,231644.0
2016-01-21 13:30:00,24.77,24.89,24.71,24.81,471168.0,21.4797,21.5838,21.4277,21.5144,471168.0
2016-01-21 14:00:00,24.79,24.83,24.59,24.69,332612.0,21.4971,21.5318,21.3237,21.4104,332612.0
2016-01-21 14:30:00,24.68,24.89,24.67,24.84,489008.0,21.4017,21.5838,21.393,21.5404,489008.0
2016-01-21 15:00:00,24.84,24.84,24.67,24.71,2826300.0,21.5404,21.5404,21.393,21.4277,2826300.0
2016-01-21 15:30:00,24.71,24.83,24.67,24.67,523764.0,21.4277,21.5318,21.393,21.393,523764.0
2016-01-22 09:30:00,25.04,25.25,24.96,25.25,408652.0,21.7139,21.896,21.6445,21.896,408652.0
2016-01-22 10:00:00,25.25,25.28,25.13,25.16,396756.0,21.896,21.922,21.7919,21.8179,396756.0
2016-01-22 10:30:00,25.15,25.2,25.0,25.01,271820.0,21.8093,21.8526,21.6792,21.6879,271820.0
2016-01-22 11:00:00,25.01,25.09,24.98,25.08,214816.0,21.6879,21.7572,21.6618,21.7486,214816.0
2016-01-22 11:30:00,25.08,25.08,24.94,25.0,154408.0,21.7486,21.7486,21.6272,21.6792,154408.0
2016-01-22 12:00:00,24.98,25.11,24.98,25.07,241228.0,21.6618,21.7746,21.6618,21.7399,241228.0
2016-01-22 12:30:00,25.05,25.14,25.04,25.12,181760.0,21.7226,21.8006,21.7139,21.7833,181760.0
2016-01-22 13:00:00,25.11,25.13,25.03,25.09,310972.0,21.7746,21.7919,21.7052,21.7572,310972.0
2016-01-22 13:30:00,25.11,25.2,25.09,25.2,157984.0,21.7746,21.8526,21.7572,21.8526,157984.0
2016-01-22 14:00:00,25.2,25.23,25.13,25.13,281448.0,21.8526,21.8786,21.7919,21.7919,281448.0
2016-01-22 14:30:00,25.14,25.14,25.06,25.14,670472.0,21.8006,21.8006,21.7312,21.8006,670472.0
2016-01-22 15:00:00,25.14,25.14,25.07,25.13,251044.0,21.8006,21.8006,21.7399,21.7919,251044.0
2016-01-22 15:30:00,25.13,25.21,25.09,25.21,427556.0,21.7919,21.8613,21.7572,21.8613,427556.0
2016-01-25 09:30:00,25.09,25.14,24.97,25.08,444000.0,21.7572,21.8006,21.6532,21.7486,444000.0
2016-01-25 10:00:00,25.07,25.16,25.02,25.07,179536.0,21.7399,21.8179,21.6965,21.7399,179536.0
2016-01-25 10:30:00,25.07,25.1,24.93,24.97,142668.0,21.7399,21.7659,21.6185,21.6532,142668.0
2016-01-25 11:00:00,24.96,24.97,24.87,24.97,272808.0,21.6445,21.6532,21.5665,21.6532,272808.0
2016-01-25 11:30:00,24.96,24.98,24.89,24.95,157848.0,21.6445,21.6618,21.5838,21.6358,157848.0
2016-01-25 12:00:00,24.95,24.98,24.9,24.94,283888.0,21.6358,21.6618,21.5925,21.6272,283888.0
2016-01-25 12:30:00,24.93,25.0,24.91,24.94,91364.0,21.6185,21.6792,21.6011,21.6272,91364.0
2016-01-25 13:00:00,24.95,25.03,24.95,24.97,131624.0,21.6358,21.7052,21.6358,21.6532,131624.0
2016-01-25 13:30:00,24.97,25.0,24.83,24.83,142080.0,21.6532,21.6792,21.5318,21.5318,142080.0
2016-01-25 14:00:00,24.83,24.9,24.8,24.88,209544.0,21.5318,21.5925,21.5058,21.5751,209544.0
2016-01-25 14:30:00,24.87,24.9,24.81,24.86,262036.0,21.5665,21.5925,21.5144,21.5578,262036.0
2016-01-25 15:00:00,24.86,24.92,24.72,24.77,196360.0,21.5578,21.6098,21.4364,21.4797,196360.0
2016-01-25 15:30:00,24.77,24.78,24.68,24.74,717336.0,21.4797,21.4884,21.4017,21.4537,717336.0
2016-01-26 09:30:00,24.84,25.05,24.83,24.87,253160.0,21.5404,21.7226,21.5318,21.5665,253160.0
2016-01-26 10:00:00,24.9,25.14,24.9,25.08,160868.0,21.5925,21.8006,21.5925,21.7486,160868.0
2016-01-26 10:30:00,25.1,25.17,25.03,25.03,199240.0,21.7659,21.8266,21.7052,21.7052,199240.0
2016-01-26 11:00:00,25.04,25.16,25.04,25.16,158036.0,21.7139,21.8179,21.7139,21.8179,158036.0
2016-01-26 11:30:00,25.14,25.21,25.07,25.18,164148.0,21.8006,21.8613,21.7399,21.8353,164148.0
2016-01-26 12:00:00,25.19,25.33,25.18,25.33,82100.0,21.844,21.9654,21.8353,21.9654,82100.0
2016-01-26 12:30:00,25.34,25.36,25.27,25.29,192628.0,21.974,21.9914,21.9133,21.9307,192628.0
2016-01-26 13:00:00,25.28,25.37,25.27,25.34,428264.0,21.922,22.0,21.9133,21.974,428264.0
2016-01-26 13:30:00,25.34,25.34,25.26,25.26,190116.0,21.974,21.974,21.9047,21.9047,190116.0
2016-01-26 14:00:00,25.27,25.29,25.22,25.24,160328.0,21.9133,21.9307,21.87,21.8873,160328.0
2016-01-26 14:30:00,25.23,25.31,25.2,25.26,229828.0,21.8786,21.948,21.8526,21.9047,229828.0
2016-01-26 15:00:00,25.27,25.27,25.18,25.23,432292.0,21.9133,21.9133,21.8353,21.8786,432292.0
2016-01-26 15:30:00,25.21,25.33,25.18,25.33,325720.0,21.8613,21.9654,21.8353,21.9654,325720.0
2016-01-27 09:30:00,25.23,25.28,25.15,25.21,169368.0,21.8786,21.922,21.8093,21.8613,169368.0
2016-01-27 10:00:00,25.2,25.2,25.07,25.14,148492.0,21.8526,21.8526,21.7399,21.8006,148492.0
2016-01-27 10:30:00,25.15,25.25,25.13,25.18,220676.0,21.8093,21.896,21.7919,21.8353,220676.0
2016-01-27 11:00:00,25.18,25.28,25.14,25.27,118188.0,21.8353,21.922,21.8006,21.9133,118188.0
2016-01-27 11:30:00,25.28,25.41,25.27,25.35,160468.0,21.922,22.0347,21.9133,21.9827,160468.0
2016-01-27 12:00:00,25.35,25.43,25.33,25.33,99888.0,21.9827,22.0521,21.9654,21.9654,99888.0
2016-01-27 12:30:00,25.33,25.33,25.24,25.27,157692.0,21.9654,21.9654,21.8873,21.9133,157692.0
2016-01-27 13:00:00,25.27,25.31,25.22,25.22,164904.0,21.9133,21.948,21.87,21.87,164904.0
2016-01-27 13:30:00,25.22,25.3,25.17,25.29,187924.0,21.87,21.9393,21.8266,21.9307,187924.0
2016-01-27 14:00:00,25.3,25.35,25.05,25.19,383264.0,21.9393,21.9827,21.7226,21.844,383264.0
2016-01-27 14:30:00,25.18,25.22,25.01,25.03,314304.0,21.8353,21.87,21.6879,21.7052,314304.0
2016-01-27 15:00:00,25.03,25.03,24.84,24.95,304040.0,21.7052,21.7052,21.5404,21.6358,304040.0
2016-01-27 15:30:00,24.94,24.99,24.9,24.98,861800.0,21.6272,21.6705,21.5925,21.6618,861800.0
2016-01-28 09:30:00,25.19,25.29,25.12,25.27,211560.0,21.844,21.9307,21.7833,21.9133,211560.0
2016-01-28 10:00:00,25.27,25.27,25.02,25.03,183268.0,21.9133,21.9133,21.6965,21.7052,183268.0
2016-01-28 10:30:00,25.04,25.15,24.96,25.14,609668.0,21.7139,21.8093,21.6445,21.8006,609668.0
2016-01-28 11:00:00,25.15,25.24,25.14,25.16,249600.0,21.8093,21.8873,21.8006,21.8179,249600.0
2016-01-28 11:30:00,25.16,25.16,25.0,25.0,132492.0,21.8179,21.8179,21.6792,21.6792,132492.0
2016-01-28 12:00:00,25.02,25.13,25.01,25.11,132592.0,21.6965,21.7919,21.6879,21.7746,132592.0
2016-01-28 12:30:00,25.13,25.22,25.11,25.15,293912.0,21.7919,21.87,21.7746,21.8093,293912.0
2016-01-28 13:00:00,25.15,25.19,25.03,25.1,181652.0,21.8093,21.844,21.7052,21.7659,181652.0
2016-01-28 13:30:00,25.1,25.13,24.99,25.0,237528.0,21.7659,21.7919,21.6705,21.6792,237528.0
2016-01-28 14:00:00,25.01,25.14,25.0,25.13,146316.0,21.6879,21.8006,21.6792,21.7919,146316.0
2016-01-28 14:30:00,25.15,25.17,25.03,25.05,417936.0,21.8093,21.8266,21.7052,21.7226,417936.0
2016-01-28 15:00:00,25.06,25.09,25.02,25.04,333744.0,21.7312,21.7572,21.6965,21.7139,333744.0
2016-01-28 15:30:00,25.01,25.07,24.96,25.03,1155108.0,21.6879,21.7399,21.6445,21.7052,1155108.0
2016-01-29 09:30:00,25.12,25.46,25.12,25.46,158508.0,21.7833,22.0781,21.7833,22.0781,158508.0
2016-01-29 10:00:00,25.46,25.51,25.39,25.4,249728.0,22.0781,22.1214,22.0174,22.0261,249728.0
2016-01-29 10:30:00,25.39,25.5,25.37,25.44,389860.0,22.0174,22.1128,22.0,22.0607,389860.0
2016-01-29 11:00:00,25.45,25.53,25.43,25.45,238020.0,22.0694,22.1388,22.0521,22.0694,238020.0
2016-01-29 11:30:00,25.48,25.5,25.38,25.45,293056.0,22.0954,22.1128,22.0087,22.0694,293056.0
2016-01-29 12:00:00,25.44,25.59,25.43,25.55,548152.0,22.0607,22.1908,22.0521,22.1561,548152.0
2016-01-29 12:30:00,25.55,25.55,25.49,25.5,407472.0,22.1561,22.1561,22.1041,22.1128,407472.0
2016-01-29 13:00:00,25.49,25.54,25.46,25.51,172284.0,22.1041,22.1475,22.0781,22.1214,172284.0
2016-01-29 13:30:00,25.5,25.54,25.47,25.49,233352.0,22.1128,22.1475,22.0868,22.1041,233352.0
2016-01-29 14:00:00,25.49,25.55,25.44,25.55,286848.0,22.1041,22.1561,22.0607,22.1561,286848.0
2016-01-29 14:30:00,25.55,25.56,25.5,25.52,282044.0,22.1561,22.1648,22.1128,22.1301,282044.0
2016-01-29 15:00:00,25.52,25.65,25.51,25.64,270060.0,22.1301,22.2429,22.1214,22.2342,270060.0
2016-01-29 15:30:00,25.64,25.85,25.61,25.85,1062724.0,22.2342,22.4163,22.2082,22.4163,1062724.0
2016-02-01 09:30:00,25.66,25.66,25.47,25.55,312636.0,22.2515,22.2515,22.0868,22.1561,312636.0
2016-02-01 10:00:00,25.53,25.66,25.46,25.6,189908.0,22.1388,22.2515,22.0781,22.1995,189908.0
2016-02-01 10:30:00,25.61,25.71,25.57,25.67,139924.0,22.2082,22.2949,22.1735,22.2602,139924.0
2016-02-01 11:00:00,25.67,25.72,25.62,25.69,223248.0,22.2602,22.3036,22.2168,22.2775,223248.0
2016-02-01 11:30:00,25.7,25.73,25.67,25.71,280056.0,22.2862,22.3122,22.2602,22.2949,280056.0
2016-02-01 12:00:00,25.7,25.71,25.6,25.61,163292.0,22.2862,22.2949,22.1995,22.2082,163292.0
2016-02-01 12:30:00,25.62,25.67,25.59,25.61,213484.0,22.2168,22.2602,22.1908,22.2082,213484.0
2016-02-01 13:00:00,25.63,25.73,25.61,25.72,269984.0,22.2255,22.3122,22.2082,22.3036,269984.0
2016-02-01 13:30:00,25.71,25.73,25.64,25.73,231052.0,22.2949,22.3122,22.2342,22.3122,231052.0
2016-02-01 14:00:00,25.72,25.75,25.66,25.75,196792.0,22.3036,22.3296,22.2515,22.3296,196792.0
2016-02-01 14:30:00,25.75,25.81,25.72,25.81,288912.0,22.3296,22.3816,22.3036,22.3816,288912.0
2016-02-01 15:00:00,25.81,25.88,25.76,25.88,284180.0,22.3816,22.4423,22.3382,22.4423,284180.0
2016-02-01 15:30:00,25.88,25.88,25.73,25.73,660656.0,22.4423,22.4423,22.3122,22.3122,660656.0
2016-02-02 09:30:00,25.48,25.54,25.34,25.37,652464.0,22.0954,22.1475,21.974,22.0,652464.0
2016-02-02 10:00:00,25.36,25.43,25.26,25.32,195392.0,21.9914,22.0521,21.9047,21.9567,195392.0
2016-02-02 10:30:00,25.33,25.36,25.29,25.31,475820.0,21.9654,21.9914,21.9307,21.948,475820.0
2016-02-02 11:00:00,25.31,25.41,25.29,25.37,216860.0,21.948,22.0347,21.9307,22.0,216860.0
2016-02-02 11:30:00,25.36,25.41,25.3,25.3,193900.0,21.9914,22.0347,21.9393,21.9393,193900.0
2016-02-02 12:00:00,25.29,25.3,25.17,25.25,129820.0,21.9307,21.9393,21.8266,21.896,129820.0
2016-02-02 12:30:00,25.26,25.32,25.23,25.31,190692.0,21.9047,21.9567,21.8786,21.948,190692.0
2016-02-02 13:00:00,25.29,25.31,25.24,25.31,109044.0,21.9307,21.948,21.8873,21.948,109044.0
2016-02-02 13:30:00,25.3,25.3,25.18,25.18,144864.0,21.9393,21.9393,21.8353,21.8353,144864.0
2016-02-02 14:00:00,25.19,25.23,25.17,25.17,212596.0,21.844,21.8786,21.8266,21.8266,212596.0
2016-02-02 14:30:00,25.19,25.29,25.17,25.19,357144.0,21.844,21.9307,21.8266,21.844,357144.0
2016-02-02 15:00:00,25.18,25.22,25.14,25.19,292800.0,21.8353,21.87,21.8006,21.844,292800.0
2016-02-02 15:30:00,25.2,25.26,25.19,25.24,576728.0,21.8526,21.9047,21.844,21.8873,576728.0
2016-02-03 09:30:00,25.42,25.47,25.17,25.19,198708.0,22.0434,22.0868,21.8266,21.844,198708.0
2016-02-03 10:00:00,25.15,25.15,24.89,24.89,378788.0,21.8093,21.8093,21.5838,21.5838,378788.0
2016-02-03 10:30:00,24.88,25.09,24.8,25.06,255192.0,21.5751,21.7572,21.5058,21.7312,255192.0
2016-02-03 11:00:00,25.06,25.13,24.89,25.12,285936.0,21.7312,21.7919,21.5838,21.7833,285936.0
2016-02-03 11:30:00,25.11,25.23,25.08,25.13,180320.0,21.7746,21.8786,21.7486,21.7919,180320.0
2016-02-03 12:00:00,25.16,25.22,25.1,25.18,100800.0,21.8179,21.87,21.7659,21.8353,100800.0
2016-02-03 12:30:00,25.17,25.18,25.08,25.15,212232.0,21.8266,21.8353,21.7486,21.8093,212232.0
2016-02-03 13:00:00,25.15,25.19,25.06,25.06,106144.0,21.8093,21.844,21.7312,21.7312,106144.0
2016-02-03 13:30:00,25.06,25.06,24.94,24.96,201280.0,21.7312,21.7312,21.6272,21.6445,201280.0
2016-02-03 14:00:00,24.98,25.29,24.98,25.26,152660.0,21.6618,21.9307,21.6618,21.9047,152660.0
2016-02-03 14:30:00,25.27,25.36,25.21,25.34,236744.0,21.9133,21.9914,21.8613,21.974,236744.0
2016-02-03 15:00:00,25.34,25.38,25.25,25.26,149116.0,21.974,22.0087,21.896,21.9047,149116.0
2016-02-03 15:30:00,25.28,25.32,25.21,25.3,339228.0,21.922,21.9567,21.8613,21.9393,339228.0
2016-02-04 09:30:00,25.24,25.53,25.2,25.5,286604.0,21.8873,22.1388,21.8526,22.1128,286604.0
2016-02-04 10:00:00,25.51,25.63,25.36,25.6,428508.0,22.1214,22.2255,21.9914,22.1995,428508.0
2016-02-04 10:30:00,25.6,25.67,25.55,25.64,193412.0,22.1995,22.2602,22.1561,22.2342,193412.0
2016-02-04 11:00:00,25.65,25.65,25.44,25.49,176212.0,22.2429,22.2429,22.0607,22.1041,176212.0
2016-02-04 11:30:00,25.49,25.49,25.33,25.36,199788.0,22.1041,22.1041,21.9654,21.9914,199788.0
2016-02-04 12:00:00,25.39,25.55,25.36,25.47,92716.0,22.0174,22.1561,21.9914,22.0868,92716.0
2016-02-04 12:30:00,25.47,25.54,25.38,25.38,115660.0,22.0868,22.1475,22.0087,22.0087,115660.0
2016-02-04 13:00:00,25.38,25.48,25.38,25.41,205548.0,22.0087,22.0954,22.0087,22.0347,205548.0
2016-02-04 13:30:00,25.41,25.43,25.26,25.32,278660.0,22.0347,22.0521,21.9047,21.9567,278660.0
2016-02-04 14:00:00,25.33,25.36,25.26,25.31,273448.0,21.9654,21.9914,21.9047,21.948,273448.0
2016-02-04 14:30:00,25.3,25.35,25.26,25.35,190152.0,21.9393,21.9827,21.9047,21.9827,190152.0
2016-02-04 15:00:00,25.34,25.42,25.3,25.38,117600.0,21.974,22.0434,21.9393,22.0087,117600.0
2016-02-04 15:30:00,25.39,25.45,25.36,25.41,200808.0,22.0174,22.0694,21.9914,22.0347,200808.0
2016-02-05 09:30:00,25.31,25.4,25.22,25.24,836848.0,21.948,22.0261,21.87,21.8873,836848.0
2016-02-05 10:00:00,25.25,25.31,25.1,25.11,285928.0,21.896,21.948,21.7659,21.7746,285928.0
2016-02-05 10:30:00,25.09,25.23,25.06,25.06,185472.0,21.7572,21.8786,21.7312,21.7312,185472.0
2016-02-05 11:00:00,25.08,25.09,24.92,24.99,200192.0,21.7486,21.7572,21.6098,21.6705,200192.0
2016-02-05 11:30:00,25.0,25.08,24.98,25.06,186564.0,21.6792,21.7486,21.6618,21.7312,186564.0
2016-02-05 12:00:00,25.06,25.1,25.01,25.09,221020.0,21.7312,21.7659,21.6879,21.7572,221020.0
2016-02-05 12:30:00,25.11,25.14,25.04,25.07,155508.0,21.7746,21.8006,21.7139,21.7399,155508.0
2016-02-05 13:00:00,25.06,25.1,25.06,25.08,144672.0,21.7312,21.7659,21.7312,21.7486,144672.0
2016-02-05 13:30:00,25.07,25.08,24.96,24.99,224672.0,21.7399,21.7486,21.6445,21.6705,224672.0
2016-02-05 14:00:00,24.99,25.02,24.9,24.93,257548.0,21.6705,21.6965,21.5925,21.6185,257548.0
2016-02-05 14:30:00,24.94,25.03,24.93,24.98,215584.0,21.6272,21.7052,21.6185,21.6618,215584.0
2016-02-05 15:00:00,24.97,25.0,24.92,24.94,361208.0,21.6532,21.6792,21.6098,21.6272,361208.0
2016-02-05 15:30:00,24.94,24.94,24.84,24.84,459256.0,21.6272,21.6272,21.5404,21.5404,459256.0
2016-02-08 09:30:00,24.62,24.62,24.33,24.4,220376.0,21.3497,21.3497,21.0982,21.1589,220376.0
2016-02-08 10:00:00,24.38,24.48,24.31,24.36,182892.0,21.1415,21.2283,21.0808,21.1242,182892.0
2016-02-08 10:30:00,24.36,24.48,24.35,24.38,253812.0,21.1242,21.2283,21.1155,21.1415,253812.0
2016-02-08 11:00:00,24.4,24.43,24.27,24.36,286444.0,21.1589,21.1849,21.0462,21.1242,286444.0
2016-02-08 11:30:00,24.35,24.44,24.31,24.44,444028.0,21.1155,21.1936,21.0808,21.1936,444028.0
2016-02-08 12:00:00,24.45,24.56,24.4,24.51,285216.0,21.2023,21.2976,21.1589,21.2543,285216.0
2016-02-08 12:30:00,24.54,24.58,24.47,24.48,335056.0,21.2803,21.315,21.2196,21.2283,335056.0
2016-02-08 13:00:00,24.47,24.49,24.36,24.4,189464.0,21.2196,21.2369,21.1242,21.1589,189464.0
2016-02-08 13:30:00,24.41,24.42,24.26,24.27,419028.0,21.1676,21.1762,21.0375,21.0462,419028.0
2016-02-08 14:00:00,24.27,24.34,24.26,24.32,195792.0,21.0462,21.1069,21.0375,21.0895,195792.0
2016-02-08 14:30:00,24.31,24.38,24.27,24.37,298740.0,21.0808,21.1415,21.0462,21.1329,298740.0
2016-02-08 15:00:00,24.36,24.55,24.36,24.52,322480.0,21.1242,21.289,21.1242,21.263,322480.0
2016-02-08 15:30:00,24.52,24.71,24.52,24.62,444656.0,21.263,21.4277,21.263,21.3497,444656.0
2016-02-09 09:30:00,24.31,24.72,24.27,24.65,362636.0,21.0808,21.4364,21.0462,21.3757,362636.0
2016-02-09 10:00:00,24.63,24.75,24.55,24.61,397580.0,21.3583,21.4624,21.289,21.341,397580.0
2016-02-09 10:30:00,24.62,24.62,24.41,24.41,90192.0,21.3497,21.3497,21.1676,21.1676,90192.0
2016-02-09 11:00:00,24.41,24.61,24.39,24.58,398008.0,21.1676,21.341,21.1502,21.315,398008.0
2016-02-09 11:30:00,24.57,24.61,24.43,24.44,324872.0,21.3063,21.341,21.1849,21.1936,324872.0
2016-02-09 12:00:00,24.44,24.56,24.43,24.52,175260.0,21.1936,21.2976,21.1849,21.263,175260.0
2016-02-09 12:30:00,24.5,24.57,24.45,24.48,136292.0,21.2456,21.3063,21.2023,21.2283,136292.0
2016-02-09 13:00:00,24.46,24.48,24.32,24.37,126652.0,21.2109,21.2283,21.0895,21.1329,126652.0
2016-02-09 13:30:00,24.39,24.44,24.35,24.4,157452.0,21.1502,21.1936,21.1155,21.1589,157452.0
2016-02-09 14:00:00,24.41,24.54,24.41,24.43,279944.0,21.1676,21.2803,21.1676,21.1849,279944.0
2016-02-09 14:30:00,24.43,24.61,24.43,24.58,368768.0,21.1849,21.341,21.1849,21.315,368768.0
2016-02-09 15:00:00,24.59,24.74,24.52,24.56,416244.0,21.3237,21.4537,21.263,21.2976,416244.0
2016-02-09 15:30:00,24.57,24.61,24.45,24.49,412480.0,21.3063,21.341,21.2023,21.2369,412480.0
2016-02-10 09:30:00,24.61,24.77,24.57,24.75,278780.0,21.341,21.4797,21.3063,21.4624,278780.0
2016-02-10 10:00:00,24.76,24.86,24.67,24.8,541064.0,21.4711,21.5578,21.393,21.5058,541064.0
2016-02-10 10:30:00,24.82,24.96,24.68,24.68,283944.0,21.5231,21.6445,21.4017,21.4017,283944.0
2016-02-10 11:00:00,24.7,24.77,24.64,24.67,179400.0,21.419,21.4797,21.367,21.393,179400.0
2016-02-10 11:30:00,24.68,24.73,24.58,24.71,426348.0,21.4017,21.4451,21.315,21.4277,426348.0
2016-02-10 12:00:00,24.71,24.74,24.62,24.74,242772.0,21.4277,21.4537,21.3497,21.4537,242772.0
2016-02-10 12:30:00,24.72,24.84,24.7,24.83,195728.0,21.4364,21.5404,21.419,21.5318,195728.0
2016-02-10 13:00:00,24.84,24.85,24.75,24.76,114160.0,21.5404,21.5491,21.4624,21.4711,114160.0
2016-02-10 13:30:00,24.76,24.78,24.71,24.75,258476.0,21.4711,21.4884,21.4277,21.4624,258476.0
2016-02-10 14:00:00,24.75,24.79,24.68,24.69,163676.0,21.4624,21.4971,21.4017,21.4104,163676.0
2016-02-10 14:30:00,24.67,24.73,24.55,24.61,427840.0,21.393,21.4451,21.289,21.341,427840.0
2016-02-10 15:00:00,24.61,24.7,24.53,24.55,286980.0,21.341,21.419,21.2716,21.289,286980.0
2016-02-10 15:30:00,24.55,24.58,24.4,24.42,575672.0,21.289,21.315,21.1589,21.1762,575672.0
2016-02-11 09:30:00,24.0,24.23,23.99,24.2,385736.0,20.812,21.0115,20.8034,20.9855,385736.0
2016-02-11 10:00:00,24.19,24.25,24.06,24.06,470956.0,20.9768,21.0288,20.8641,20.8641,470956.0
2016-02-11 10:30:00,24.06,24.11,24.0,24.03,377472.0,20.8641,20.9074,20.812,20.838,377472.0
2016-02-11 11:00:00,24.02,24.07,23.93,23.93,424844.0,20.8294,20.8727,20.7513,20.7513,424844.0
2016-02-11 11:30:00,23.93,23.96,23.86,23.93,494428.0,20.7513,20.7773,20.6906,20.7513,494428.0
2016-02-11 12:00:00,23.93,24.03,23.91,24.0,285988.0,20.7513,20.838,20.734,20.812,285988.0
2016-02-11 12:30:00,23.96,24.18,23.93,24.15,422588.0,20.7773,20.9681,20.7513,20.9421,422588.0
2016-02-11 13:00:00,24.15,24.2,24.1,24.1,245320.0,20.9421,20.9855,20.8987,20.8987,245320.0
2016-02-11 13:30:00,24.1,24.15,24.0,24.03,157648.0,20.8987,20.9421,20.812,20.838,157648.0
2016-02-11 14:00:00,24.03,24.09,23.96,23.96,214404.0,20.838,20.8901,20.7773,20.7773,214404.0
2016-02-11 14:30:00,23.96,24.29,23.93,24.21,378068.0,20.7773,21.0635,20.7513,20.9941,378068.0
2016-02-11 15:00:00,24.23,24.23,24.09,24.19,316868.0,21.0115,21.0115,20.8901,20.9768,316868.0
2016-02-11 15:30:00,24.18,24.27,24.14,24.14,896412.0,20.9681,21.0462,20.9334,20.9334,896412.0
2016-02-12 09:30:00,24.34,24.42,24.25,24.28,281992.0,21.1069,21.1762,21.0288,21.0548,281992.0
2016-02-12 10:00:00,24.3,24.4,24.24,24.35,285172.0,21.0722,21.1589,21.0201,21.1155,285172.0
2016-02-12 10:30:00,24.35,24.41,24.27,24.29,363272.0,21.1155,21.1676,21.0462,21.0635,363272.0
2016-02-12 11:00:00,24.29,24.5,24.29,24.49,1197316.0,21.0635,21.2456,21.0635,21.2369,1197316.0
2016-02-12 11:30:00,24.49,24.52,24.39,24.42,3019064.0,21.2369,21.263,21.1502,21.1762,3019064.0
2016-02-12 12:00:00,24.42,24.48,24.4,24.46,2324296.0,21.1762,21.2283,21.1589,21.2109,2324296.0
2016-02-12 12:30:00,24.46,24.48,24.41,24.46,153800.0,21.2109,21.2283,21.1676,21.2109,153800.0
2016-02-12 13:00:00,24.45,24.48,24.4,24.43,151932.0,21.2023,21.2283,21.1589,21.1849,151932.0
2016-02-12 13:30:00,24.43,24.48,24.41,24.43,211220.0,21.1849,21.2283,21.1676,21.1849,211220.0
2016-02-12 14:00:00,24.44,24.56,24.43,24.55,375880.0,21.1936,21.2976,21.1849,21.289,375880.0
2016-02-12 14:30:00,24.53,24.6,24.5,24.57,328776.0,21.2716,21.3323,21.2456,21.3063,328776.0
2016-02-12 15:00:00,24.57,24.6,24.54,24.58,442400.0,21.3063,21.3323,21.2803,21.315,442400.0
2016-02-12 15:30:00,24.58,24.58,24.5,24.55,711696.0,21.315,21.315,21.2456,21.289,711696.0
2016-02-16 09:30:00,24.85,24.9,24.72,24.76,361340.0,21.5491,21.5925,21.4364,21.4711,361340.0
2016-02-16 10:00:00,24.77,24.84,24.7,24.82,133820.0,21.4797,21.5404,21.419,21.5231,133820.0
2016-02-16 10:30:00,24.81,24.93,24.8,24.85,505868.0,21.5144,21.6185,21.5058,21.5491,505868.0
2016-02-16 11:00:00,24.85,24.89,24.75,24.86,280896.0,21.5491,21.5838,21.4624,21.5578,280896.0
2016-02-16 11:30:00,24.9,25.07,24.9,25.06,95204.0,21.5925,21.7399,21.5925,21.7312,95204.0
2016-02-16 12:00:00,25.07,25.1,25.02,25.05,230848.0,21.7399,21.7659,21.6965,21.7226,230848.0
2016-02-16 12:30:00,25.06,25.08,24.99,25.08,169216.0,21.7312,21.7486,21.6705,21.7486,169216.0
2016-02-16 13:00:00,25.07,25.13,25.05,25.06,171708.0,21.7399,21.7919,21.7226,21.7312,171708.0
2016-02-16 13:30:00,25.07,25.09,25.03,25.08,148112.0,21.7399,21.7572,21.7052,21.7486,148112.0
2016-02-16 14:00:00,25.08,25.13,25.07,25.1,145640.0,21.7486,21.7919,21.7399,21.7659,145640.0
2016-02-16 14:30:00,25.11,25.13,25.05,25.08,365020.0,21.7746,21.7919,21.7226,21.7486,365020.0
2016-02-16 15:00:00,25.08,25.11,25.03,25.11,275964.0,21.7486,21.7746,21.7052,21.7746,275964.0
2016-02-16 15:30:00,25.1,25.14,25.09,25.09,849468.0,21.7659,21.8006,21.7572,21.7572,849468.0
2016-02-17 09:30:00,25.25,25.4,25.22,25.39,356400.0,21.896,22.0261,21.87,22.0174,356400.0
2016-02-17 10:00:00,25.4,25.58,25.4,25.58,209596.0,22.0261,22.1821,22.0261,22.1821,209596.0
2016-02-17 10:30:00,25.59,25.61,25.51,25.6,153984.0,22.1908,22.2082,22.1214,22.1995,153984.0
2016-02-17 11:00:00,25.57,25.6,25.45,25.5,266496.0,22.1735,22.1995,22.0694,22.1128,266496.0
2016-02-17 11:30:00,25.49,25.54,25.43,25.46,260380.0,22.1041,22.1475,22.0521,22.0781,260380.0
2016-02-17 12:00:00,25.47,25.5,25.45,25.48,725404.0,22.0868,22.1128,22.0694,22.0954,725404.0
2016-02-17 12:30:00,25.48,25.54,25.44,25.46,93920.0,22.0954,22.1475,22.0607,22.0781,93920.0
2016-02-17 13:00:00,25.48,25.49,25.45,25.47,88860.0,22.0954,22.1041,22.0694,22.0868,88860.0
2016-02-17 13:30:00,25.47,25.48,25.4,25.46,364884.0,22.0868,22.0954,22.0261,22.0781,364884.0
2016-02-17 14:00:00,25.46,25.55,25.43,25.49,93892.0,22.0781,22.1561,22.0521,22.1041,93892.0
2016-02-17 14:30:00,25.48,25.52,25.37,25.38,415292.0,22.0954,22.1301,22.0,22.0087,415292.0
2016-02-17 15:00:00,25.4,25.44,25.37,25.43,428752.0,22.0261,22.0607,22.0,22.0521,428752.0
2016-02-17 15:30:00,25.41,25.46,25.39,25.4,176540.0,22.0347,22.0781,22.0174,22.0261,176540.0
2016-02-18 09:30:00,25.43,25.45,25.27,25.42,186496.0,22.0521,22.0694,21.9133,22.0434,186496.0
2016-02-18 10:00:00,25.42,25.47,25.35,25.45,233400.0,22.0434,22.0868,21.9827,22.0694,233400.0
2016-02-18 10:30:00,25.46,25.47,25.39,25.43,223388.0,22.0781,22.0868,22.0174,22.0521,223388.0
2016-02-18 11:00:00,25.42,25.43,25.3,25.36,179832.0,22.0434,22.0521,21.9393,21.9914,179832.0
2016-02-18 11:30:00,25.37,25.44,25.36,25.44,506640.0,22.0,22.0607,21.9914,22.0607,506640.0
2016-02-18 12:00:00,25.45,25.48,25.39,25.45,151152.0,22.0694,22.0954,22.0174,22.0694,151152.0
2016-02-18 12:30:00,25.46,25.48,25.38,25.4,104416.0,22.0781,22.0954,22.0087,22.0261,104416.0
2016-02-18 13:00:00,25.41,25.43,25.29,25.31,205704.0,22.0347,22.0521,21.9307,21.948,205704.0
2016-02-18 13:30:00,25.32,25.34,25.25,25.31,355684.0,21.9567,21.974,21.896,21.948,355684.0
2016-02-18 14:00:00,25.33,25.36,25.31,25.35,147120.0,21.9654,21.9914,21.948,21.9827,147120.0
2016-02-18 14:30:00,25.38,25.43,25.37,25.4,152692.0,22.0087,22.0521,22.0,22.0261,152692.0
2016-02-18 15:00:00,25.4,25.42,25.34,25.36,121852.0,22.0261,22.0434,21.974,21.9914,121852.0
2016-02-18 15:30:00,25.36,25.36,25.32,25.35,217472.0,21.9914,21.9914,21.9567,21.9827,217472.0
2016-02-19 09:30:00,25.27,25.35,25.22,25.27,191712.0,21.9133,21.9827,21.87,21.9133,191712.0
2016-02-19 10:00:00,25.24,25.4,25.17,25.35,141864.0,21.8873,22.0261,21.8266,21.9827,141864.0
2016-02-19 10:30:00,25.36,25.43,25.35,25.36,130904.0,21.9914,22.0521,21.9827,21.9914,130904.0
2016-02-19 11:00:00,25.34,25.49,25.32,25.47,161484.0,21.974,22.1041,21.9567,22.0868,161484.0
2016-02-19 11:30:00,25.48,25.51,25.42,25.42,100980.0,22.0954,22.1214,22.0434,22.0434,100980.0
2016-02-19 12:00:00,25.43,25.47,25.42,25.43,116768.0,22.0521,22.0868,22.0434,22.0521,116768.0
2016-02-19 12:30:00,25.43,25.5,25.42,25.45,101384.0,22.0521,22.1128,22.0434,22.0694,101384.0
2016-02-19 13:00:00,25.45,25.48,25.42,25.44,75688.0,22.0694,22.0954,22.0434,22.0607,75688.0
2016-02-19 13:30:00,25.45,25.47,25.43,25.46,63868.0,22.0694,22.0868,22.0521,22.0781,63868.0
2016-02-19 14:00:00,25.46,25.49,25.44,25.46,151104.0,22.0781,22.1041,22.0607,22.0781,151104.0
2016-02-19 14:30:00,25.46,25.47,25.41,25.44,159448.0,22.0781,22.0868,22.0347,22.0607,159448.0
2016-02-19 15:00:00,25.44,25.46,25.42,25.45,120292.0,22.0607,22.0781,22.0434,22.0694,120292.0
2016-02-19 15:30:00,25.45,25.48,25.44,25.46,204500.0,22.0694,22.0954,22.0607,22.0781,204500.0
2016-02-22 09:30:00,25.69,25.83,25.63,25.79,167568.0,22.2775,22.3989,22.2255,22.3643,167568.0
2016-02-22 10:00:00,25.81,25.83,25.72,25.77,105984.0,22.3816,22.3989,22.3036,22.3469,105984.0
2016-02-22 10:30:00,25.78,25.8,25.72,25.72,67764.0,22.3556,22.3729,22.3036,22.3036,67764.0
2016-02-22 11:00:00,25.73,25.78,25.68,25.78,82696.0,22.3122,22.3556,22.2689,22.3556,82696.0
2016-02-22 11:30:00,25.78,25.79,25.73,25.78,100160.0,22.3556,22.3643,22.3122,22.3556,100160.0
2016-02-22 12:00:00,25.77,25.79,25.75,25.78,67452.0,22.3469,22.3643,22.3296,22.3556,67452.0
2016-02-22 12:30:00,25.77,25.81,25.75,25.75,97684.0,22.3469,22.3816,22.3296,22.3296,97684.0
2016-02-22 13:00:00,25.75,25.8,25.75,25.79,99900.0,22.3296,22.3729,22.3296,22.3643,99900.0
2016-02-22 13:30:00,25.8,25.85,25.79,25.84,95812.0,22.3729,22.4163,22.3643,22.4076,95812.0
2016-02-22 14:00:00,25.83,25.84,25.79,25.8,242160.0,22.3989,22.4076,22.3643,22.3729,242160.0
2016-02-22 14:30:00,25.81,25.82,25.78,25.81,154476.0,22.3816,22.3903,22.3556,22.3816,154476.0
2016-02-22 15:00:00,25.82,25.83,25.73,25.76,159944.0,22.3903,22.3989,22.3122,22.3382,159944.0
2016-02-22 15:30:00,25.75,25.78,25.71,25.74,207552.0,22.3296,22.3556,22.2949,22.3209,207552.0
2016-02-23 09:30:00,25.68,25.76,25.63,25.73,291732.0,22.2689,22.3382,22.2255,22.3122,291732.0
2016-02-23 10:00:00,25.75,25.76,25.61,25.68,195152.0,22.3296,22.3382,22.2082,22.2689,195152.0
2016-02-23 10:30:00,25.71,25.74,25.66,25.68,124468.0,22.2949,22.3209,22.2515,22.2689,124468.0
2016-02-23 11:00:00,25.66,25.66,25.58,25.65,115096.0,22.2515,22.2515,22.1821,22.2429,115096.0
2016-02-23 11:30:00,25.65,25.73,25.61,25.71,153432.0,22.2429,22.3122,22.2082,22.2949,153432.0
2016-02-23 12:00:00,25.7,25.7,25.65,25.67,74600.0,22.2862,22.2862,22.2429,22.2602,74600.0
2016-02-23 12:30:00,25.68,25.72,25.68,25.7,140088.0,22.2689,22.3036,22.2689,22.2862,140088.0
2016-02-23 13:00:00,25.7,25.72,25.69,25.71,101148.0,22.2862,22.3036,22.2775,22.2949,101148.0
2016-02-23 13:30:00,25.71,25.71,25.66,25.69,85976.0,22.2949,22.2949,22.2515,22.2775,85976.0
2016-02-23 14:00:00,25.69,25.7,25.64,25.68,97720.0,22.2775,22.2862,22.2342,22.2689,97720.0
2016-02-23 14:30:00,25.68,25.69,25.65,25.65,168240.0,22.2689,22.2775,22.2429,22.2429,168240.0
2016-02-23 15:00:00,25.65,25.66,25.58,25.58,405972.0,22.2429,22.2515,22.1821,22.1821,405972.0
2016-02-23 15:30:00,25.59,25.65,25.57,25.59,191764.0,22.1908,22.2429,22.1735,22.1908,191764.0
2016-02-24 09:30:00,25.35,25.47,25.25,25.29,181996.0,21.9827,22.0868,21.896,21.9307,181996.0
2016-02-24 10:00:00,25.25,25.34,25.23,25.33,125872.0,21.896,21.974,21.8786,21.9654,125872.0
2016-02-24 10:30:00,25.35,25.43,25.28,25.38,145428.0,21.9827,22.0521,21.922,22.0087,145428.0
2016-02-24 11:00:00,25.37,25.39,25.3,25.33,102008.0,22.0,22.0174,21.9393,21.9654,102008.0
2016-02-24 11:30:00,25.35,25.5,25.34,25.49,72860.0,21.9827,22.1128,21.974,22.1041,72860.0
2016-02-24 12:00:00,25.5,25.57,25.48,25.5,144196.0,22.1128,22.1735,22.0954,22.1128,144196.0
2016-02-24 12:30:00,25.51,25.54,25.47,25.52,135152.0,22.1214,22.1475,22.0868,22.1301,135152.0
2016-02-24 13:00:00,25.53,25.64,25.53,25.58,1213452.0,22.1388,22.2342,22.1388,22.1821,1213452.0
2016-02-24 13:30:00,25.6,25.6,25.56,25.58,120624.0,22.1995,22.1995,22.1648,22.1821,120624.0
2016-02-24 14:00:00,25.6,25.78,25.58,25.73,225864.0,22.1995,22.3556,22.1821,22.3122,225864.0
2016-02-24 14:30:00,25.74,25.78,25.7,25.7,334968.0,22.3209,22.3556,22.2862,22.2862,334968.0
2016-02-24 15:00:00,25.72,25.85,25.72,25.84,343268.0,22.3036,22.4163,22.3036,22.4076,343268.0
2016-02-24 15:30:00,25.84,25.87,25.81,25.86,320068.0,22.4076,22.4336,22.3816,22.425,320068.0
2016-02-25 09:30:00,25.91,26.0,25.86,25.89,136120.0,22.4683,22.5464,22.425,22.451,136120.0
2016-02-25 10:00:00,25.87,25.91,25.81,25.89,136136.0,22.4336,22.4683,22.3816,22.451,136136.0
2016-02-25 10:30:00,25.89,25.91,25.83,25.85,118636.0,22.451,22.4683,22.3989,22.4163,118636.0
2016-02-25 11:00:00,25.82,25.86,25.79,25.84,98092.0,22.3903,22.425,22.3643,22.4076,98092.0
2016-02-25 11:30:00,25.85,25.9,25.8,25.9,112208.0,22.4163,22.4596,22.3729,22.4596,112208.0
2016-02-25 12:00:00,25.89,25.89,25.85,25.87,85364.0,22.451,22.451,22.4163,22.4336,85364.0
2016-02-25 12:30:00,25.87,25.88,25.81,25.85,69436.0,22.4336,22.4423,22.3816,22.4163,69436.0
2016-02-25 13:00:00,25.85,25.96,25.85,25.96,112664.0,22.4163,22.5117,22.4163,22.5117,112664.0
2016-02-25 13:30:00,25.95,26.02,25.95,26.02,129776.0,22.503,22.5637,22.503,22.5637,129776.0
2016-02-25 14:00:00,26.02,26.07,26.01,26.03,1044396.0,22.5637,22.6071,22.555,22.5724,1044396.0
2016-02-25 14:30:00,26.03,26.04,25.97,26.01,176928.0,22.5724,22.581,22.5203,22.555,176928.0
2016-02-25 15:00:00,26.0,26.05,25.99,26.0,111812.0,22.5464,22.5897,22.5377,22.5464,111812.0
2016-02-25 15:30:00,26.0,26.1,26.0,26.08,207096.0,22.5464,22.6331,22.5464,22.6157,207096.0
2016-02-26 09:30:00,26.22,26.25,26.11,26.2,182532.0,22.7371,22.7632,22.6417,22.7198,182532.0
2016-02-26 10:00:00,26.17,26.2,26.1,26.12,153392.0,22.6938,22.7198,22.6331,22.6504,153392.0
2016-02-26 10:30:00,26.15,26.23,26.15,26.22,236444.0,22.6764,22.7458,22.6764,22.7371,236444.0
2016-02-26 11:00:00,26.23,26.27,26.21,26.21,200500.0,22.7458,22.7805,22.7285,22.7285,200500.0
2016-02-26 11:30:00,26.21,26.24,26.15,26.23,146488.0,22.7285,22.7545,22.6764,22.7458,146488.0
2016-02-26 12:00:00,26.22,26.24,26.16,26.23,623216.0,22.7371,22.7545,22.6851,22.7458,623216.0
2016-02-26 12:30:00,26.22,26.25,26.21,26.24,347188.0,22.7371,22.7632,22.7285,22.7545,347188.0
2016-02-26 13:00:00,26.23,26.25,26.19,26.2,96660.0,22.7458,22.7632,22.7111,22.7198,96660.0
2016-02-26 13:30:00,26.19,26.21,26.11,26.13,94584.0,22.7111,22.7285,22.6417,22.6591,94584.0
2016-02-26 14:00:00,26.14,26.15,26.09,26.13,169484.0,22.6678,22.6764,22.6244,22.6591,169484.0
2016-02-26 14:30:00,26.12,26.14,26.07,26.09,432760.0,22.6504,22.6678,22.6071,22.6244,432760.0
2016-02-26 15:00:00,26.1,26.2,26.09,26.14,439316.0,22.6331,22.7198,22.6244,22.6678,439316.0
2016-02-26 15:30:00,26.15,26.21,26.14,26.19,627768.0,22.6764,22.7285,22.6678,22.7111,627768.0
2016-02-29 09:30:00,26.19,26.25,26.12,26.22,145576.0,22.7111,22.7632,22.6504,22.7371,145576.0
2016-02-29 10:00:00,26.21,26.29,26.19,26.22,200860.0,22.7285,22.7978,22.7111,22.7371,200860.0
2016-02-29 10:30:00,26.21,26.34,26.21,26.32,98384.0,22.7285,22.8412,22.7285,22.8239,98384.0
2016-02-29 11:00:00,26.33,26.38,26.32,26.35,132060.0,22.8325,22.8759,22.8239,22.8499,132060.0
2016-02-29 11:30:00,26.35,26.41,26.35,26.36,113104.0,22.8499,22.9019,22.8499,22.8585,113104.0
2016-02-29 12:00:00,26.38,26.39,26.35,26.36,375884.0,22.8759,22.8846,22.8499,22.8585,375884.0
2016-02-29 12:30:00,26.36,26.38,26.33,26.35,165760.0,22.8585,22.8759,22.8325,22.8499,165760.0
2016-02-29 13:00:00,26.37,26.38,26.33,26.33,77720.0,22.8672,22.8759,22.8325,22.8325,77720.0
2016-02-29 13:30:00,26.32,26.34,26.31,26.34,100616.0,22.8239,22.8412,22.8152,22.8412,100616.0
2016-02-29 14:00:00,26.34,26.34,26.23,26.27,174412.0,22.8412,22.8412,22.7458,22.7805,174412.0
2016-02-29 14:30:00,26.27,26.28,26.18,26.2,260388.0,22.7805,22.7892,22.7025,22.7198,260388.0
2016-02-29 15:00:00,26.2,26.2,26.13,26.19,232832.0,22.7198,22.7198,22.6591,22.7111,232832.0
2016-02-29 15:30:00,26.19,26.21,26.11,26.12,754008.0,22.7111,22.7285,22.6417,22.6504,754008.0
2016-03-01 09:30:00,26.3,26.33,26.19,26.21,269524.0,22.8065,22.8325,22.7111,22.7285,269524.0
2016-03-01 10:00:00,26.22,26.38,26.22,26.36,411236.0,22.7371,22.8759,22.7371,22.8585,411236.0
2016-03-01 10:30:00,26.36,26.42,26.32,26.33,224116.0,22.8585,22.9106,22.8239,22.8325,224116.0
2016-03-01 11:00:00,26.33,26.44,26.31,26.43,219124.0,22.8325,22.9279,22.8152,22.9192,219124.0
2016-03-01 11:30:00,26.43,26.44,26.38,26.41,176428.0,22.9192,22.9279,22.8759,22.9019,176428.0
2016-03-01 12:00:00,26.42,26.47,26.41,26.44,113624.0,22.9106,22.9539,22.9019,22.9279,113624.0
2016-03-01 12:30:00,26.44,26.45,26.39,26.42,126600.0,22.9279,22.9366,22.8846,22.9106,126600.0
2016-03-01 13:00:00,26.43,26.49,26.41,26.47,91984.0,22.9192,22.9713,22.9019,22.9539,91984.0
2016-03-01 13:30:00,26.48,26.5,26.45,26.46,108488.0,22.9626,22.9799,22.9366,22.9453,108488.0
2016-03-01 14:00:00,26.46,26.47,26.42,26.44,258620.0,22.9453,22.9539,22.9106,22.9279,258620.0
2016-03-01 14:30:00,26.44,26.52,26.42,26.51,412260.0,22.9279,22.9973,22.9106,22.9886,412260.0
2016-03-01 15:00:00,26.52,26.55,26.51,26.53,462736.0,22.9973,23.0233,22.9886,23.006,462736.0
2016-03-01 15:30:00,26.52,26.6,26.51,26.6,319680.0,22.9973,23.0667,22.9886,23.0667,319680.0
2016-03-02 09:30:00,26.58,26.65,26.52,26.58,165960.0,23.0493,23.11,22.9973,23.0493,165960.0
2016-03-02 10:00:00,26.56,26.64,26.55,26.6,162708.0,23.032,23.1013,23.0233,23.0667,162708.0
2016-03-02 10:30:00,26.6,26.67,26.51,26.67,106860.0,23.0667,23.1274,22.9886,23.1274,106860.0
2016-03-02 11:00:00,26.65,26.7,26.61,26.65,102164.0,23.11,23.1534,23.0753,23.11,102164.0
2016-03-02 11:30:00,26.66,26.68,26.61,26.62,123240.0,23.1187,23.136,23.0753,23.084,123240.0
2016-03-02 12:00:00,26.62,26.64,26.61,26.62,65740.0,23.084,23.1013,23.0753,23.084,65740.0
2016-03-02 12:30:00,26.64,26.7,26.63,26.69,134300.0,23.1013,23.1534,23.0927,23.1447,134300.0
2016-03-02 13:00:00,26.7,26.75,26.67,26.74,75036.0,23.1534,23.1967,23.1274,23.1881,75036.0
2016-03-02 13:30:00,26.74,26.75,26.69,26.69,117884.0,23.1881,23.1967,23.1447,23.1447,117884.0
2016-03-02 14:00:00,26.69,26.73,26.66,26.72,232208.0,23.1447,23.1794,23.1187,23.1707,232208.0
2016-03-02 14:30:00,26.71,26.75,26.71,26.73,196128.0,23.162,23.1967,23.162,23.1794,196128.0
2016-03-02 15:00:00,26.72,26.76,26.69,26.75,381436.0,23.1707,23.2054,23.1447,23.1967,381436.0
2016-03-02 15:30:00,26.74,26.84,26.73,26.83,563072.0,23.1881,23.2748,23.1794,23.2661,563072.0
2016-03-03 09:30:00,26.83,26.94,26.81,26.89,113508.0,23.2661,23.3615,23.2488,23.3181,113508.0
2016-03-03 10:00:00,26.87,26.96,26.85,26.95,78692.0,23.3008,23.3788,23.2835,23.3702,78692.0
2016-03-03 10:30:00,26.96,27.05,26.95,27.02,349836.0,23.3788,23.4569,23.3702,23.4309,349836.0
2016-03-03 11:00:00,27.02,27.04,26.89,26.89,444156.0,23.4309,23.4482,23.3181,23.3181,444156.0
2016-03-03 11:30:00,26.9,26.99,26.88,26.99,83872.0,23.3268,23.4049,23.3095,23.4049,83872.0
2016-03-03 12:00:00,27.0,27.0,26.93,26.93,69188.0,23.4135,23.4135,23.3528,23.3528,69188.0
2016-03-03 12:30:00,26.93,26.98,26.92,26.95,354048.0,23.3528,23.3962,23.3442,23.3702,354048.0
2016-03-03 13:00:00,26.97,26.99,26.95,26.97,127688.0,23.3875,23.4049,23.3702,23.3875,127688.0
2016-03-03 13:30:00,26.98,27.05,26.98,27.03,136668.0,23.3962,23.4569,23.3962,23.4395,136668.0
2016-03-03 14:00:00,27.04,27.07,27.01,27.04,130616.0,23.4482,23.4742,23.4222,23.4482,130616.0
2016-03-03 14:30:00,27.03,27.05,27.01,27.02,170708.0,23.4395,23.4569,23.4222,23.4309,170708.0
2016-03-03 15:00:00,27.03,27.07,27.02,27.06,164948.0,23.4395,23.4742,23.4309,23.4656,164948.0
2016-03-03 15:30:00,27.06,27.15,27.04,27.14,689116.0,23.4656,23.5436,23.4482,23.5349,689116.0
2016-03-04 09:30:00,27.14,27.19,27.06,27.11,194076.0,23.5349,23.5783,23.4656,23.5089,194076.0
2016-03-04 10:00:00,27.13,27.2,27.08,27.19,217100.0,23.5263,23.587,23.4829,23.5783,217100.0
2016-03-04 10:30:00,27.2,27.28,27.18,27.25,238408.0,23.587,23.6563,23.5696,23.6303,238408.0
2016-03-04 11:00:00,27.25,27.38,27.25,27.36,156024.0,23.6303,23.7431,23.6303,23.7257,156024.0
2016-03-04 11:30:00,27.36,27.41,27.34,27.39,152400.0,23.7257,23.7691,23.7084,23.7517,152400.0
2016-03-04 12:00:00,27.4,27.42,27.35,27.36,126924.0,23.7604,23.7777,23.717,23.7257,126924.0
2016-03-04 12:30:00,27.36,27.44,27.36,27.41,115948.0,23.7257,23.7951,23.7257,23.7691,115948.0
2016-03-04 13:00:00,27.41,27.43,27.36,27.41,121952.0,23.7691,23.7864,23.7257,23.7691,121952.0
2016-03-04 13:30:00,27.42,27.43,27.39,27.42,311052.0,23.7777,23.7864,23.7517,23.7777,311052.0
2016-03-04 14:00:00,27.42,27.43,27.26,27.29,190176.0,23.7777,23.7864,23.639,23.665,190176.0
2016-03-04 14:30:00,27.28,27.3,27.19,27.24,518756.0,23.6563,23.6737,23.5783,23.6216,518756.0
2016-03-04 15:00:00,27.25,27.27,27.19,27.27,527648.0,23.6303,23.6477,23.5783,23.6477,527648.0
2016-03-04 15:30:00,27.26,27.31,27.25,27.29,765816.0,23.639,23.6823,23.6303,23.665,765816.0
2016-03-07 09:30:00,27.18,27.38,27.18,27.31,571768.0,23.5696,23.7431,23.5696,23.6823,571768.0
2016-03-07 10:00:00,27.3,27.49,27.3,27.44,177856.0,23.6737,23.8384,23.6737,23.7951,177856.0
2016-03-07 10:30:00,27.45,27.5,27.39,27.44,114024.0,23.8038,23.8471,23.7517,23.7951,114024.0
2016-03-07 11:00:00,27.44,27.53,27.43,27.52,120924.0,23.7951,23.8731,23.7864,23.8645,120924.0
2016-03-07 11:30:00,27.5,27.61,27.5,27.57,173188.0,23.8471,23.9425,23.8471,23.9078,173188.0
2016-03-07 12:00:00,27.57,27.58,27.54,27.57,132132.0,23.9078,23.9165,23.8818,23.9078,132132.0
2016-03-07 12:30:00,27.56,27.59,27.54,27.57,83260.0,23.8991,23.9252,23.8818,23.9078,83260.0
2016-03-07 13:00:00,27.58,27.6,27.53,27.55,373812.0,23.9165,23.9338,23.8731,23.8905,373812.0
2016-03-07 13:30:00,27.54,27.54,27.48,27.52,224324.0,23.8818,23.8818,23.8298,23.8645,224324.0
2016-03-07 14:00:00,27.51,27.54,27.45,27.46,136324.0,23.8558,23.8818,23.8038,23.8124,136324.0
2016-03-07 14:30:00,27.46,27.46,27.39,27.45,165128.0,23.8124,23.8124,23.7517,23.8038,165128.0
2016-03-07 15:00:00,27.44,27.51,27.4,27.5,989056.0,23.7951,23.8558,23.7604,23.8471,989056.0
2016-03-07 15:30:00,27.51,27.6,27.5,27.6,1600804.0,23.8558,23.9338,23.8471,23.9338,1600804.0
2016-03-08 09:30:00,27.46,27.47,27.26,27.26,547632.0,23.8124,23.8211,23.639,23.639,547632.0
2016-03-08 10:00:00,27.25,27.29,27.19,27.19,308208.0,23.6303,23.665,23.5783,23.5783,308208.0
2016-03-08 10:30:00,27.19,27.2,27.07,27.08,170544.0,23.5783,23.587,23.4742,23.4829,170544.0
2016-03-08 11:00:00,27.08,27.18,27.08,27.14,251508.0,23.4829,23.5696,23.4829,23.5349,251508.0
2016-03-08 11:30:00,27.13,27.19,27.11,27.16,117888.0,23.5263,23.5783,23.5089,23.5523,117888.0
2016-03-08 12:00:00,27.15,27.21,27.12,27.18,122360.0,23.5436,23.5956,23.5176,23.5696,122360.0
2016-03-08 12:30:00,27.18,27.2,27.11,27.16,132592.0,23.5696,23.587,23.5089,23.5523,132592.0
2016-03-08 13:00:00,27.16,27.22,27.11,27.21,113320.0,23.5523,23.6043,23.5089,23.5956,113320.0
2016-03-08 13:30:00,27.21,27.26,27.2,27.22,106404.0,23.5956,23.639,23.587,23.6043,106404.0
2016-03-08 14:00:00,27.21,27.25,27.17,27.17,100232.0,23.5956,23.6303,23.5609,23.5609,100232.0
2016-03-08 14:30:00,27.18,27.18,27.12,27.15,116544.0,23.5696,23.5696,23.5176,23.5436,116544.0
2016-03-08 15:00:00,27.15,27.16,27.06,27.06,303416.0,23.5436,23.5523,23.4656,23.4656,303416.0
2016-03-08 15:30:00,27.06,27.08,26.96,26.98,479324.0,23.4656,23.4829,23.3788,23.3962,479324.0
2016-03-09 09:30:00,27.09,27.17,27.04,27.11,1420588.0,23.4916,23.5609,23.4482,23.5089,1420588.0
2016-03-09 10:00:00,27.13,27.15,27.02,27.03,234860.0,23.5263,23.5436,23.4309,23.4395,234860.0
2016-03-09 10:30:00,27.03,27.14,26.96,27.03,163168.0,23.4395,23.5349,23.3788,23.4395,163168.0
2016-03-09 11:00:00,27.03,27.11,27.02,27.1,110700.0,23.4395,23.5089,23.4309,23.5002,110700.0
2016-03-09 11:30:00,27.11,27.18,27.06,27.18,1029664.0,23.5089,23.5696,23.4656,23.5696,1029664.0
2016-03-09 12:00:00,27.17,27.18,27.13,27.13,77240.0,23.5609,23.5696,23.5263,23.5263,77240.0
2016-03-09 12:30:00,27.15,27.16,27.09,27.09,177512.0,23.5436,23.5523,23.4916,23.4916,177512.0
2016-03-09 13:00:00,27.09,27.12,27.07,27.08,93028.0,23.4916,23.5176,23.4742,23.4829,93028.0
2016-03-09 13:30:00,27.1,27.18,27.1,27.16,99212.0,23.5002,23.5696,23.5002,23.5523,99212.0
2016-03-09 14:00:00,27.18,27.18,27.14,27.16,85568.0,23.5696,23.5696,23.5349,23.5523,85568.0
2016-03-09 14:30:00,27.16,27.18,27.12,27.17,90800.0,23.5523,23.5696,23.5176,23.5609,90800.0
2016-03-09 15:00:00,27.16,27.16,27.06,27.09,208936.0,23.5523,23.5523,23.4656,23.4916,208936.0
2016-03-09 15:30:00,27.08,27.14,27.07,27.13,141164.0,23.4829,23.5349,23.4742,23.5263,141164.0
2016-03-10 09:30:00,27.22,27.3,27.16,27.25,179388.0,23.6043,23.6737,23.5523,23.6303,179388.0
2016-03-10 10:00:00,27.24,27.27,27.08,27.12,162544.0,23.6216,23.6477,23.4829,23.5176,162544.0
2016-03-10 10:30:00,27.11,27.11,26.96,26.97,274040.0,23.5089,23.5089,23.3788,23.3875,274040.0
2016-03-10 11:00:00,26.97,26.98,26.78,26.8,215524.0,23.3875,23.3962,23.2228,23.2401,215524.0
2016-03-10 11:30:00,26.81,26.9,26.77,26.85,87180.0,23.2488,23.3268,23.2141,23.2835,87180.0
2016-03-10 12:00:00,26.87,26.9,26.83,26.86,77776.0,23.3008,23.3268,23.2661,23.2921,77776.0
2016-03-10 12:30:00,26.86,26.86,26.72,26.78,121148.0,23.2921,23.2921,23.1707,23.2228,121148.0
2016-03-10 13:00:00,26.77,26.82,26.67,26.82,84488.0,23.2141,23.2574,23.1274,23.2574,84488.0
2016-03-10 13:30:00,26.81,26.88,26.81,26.83,199592.0,23.2488,23.3095,23.2488,23.2661,199592.0
2016-03-10 14:00:00,26.82,26.86,26.73,26.86,115348.0,23.2574,23.2921,23.1794,23.2921,115348.0
2016-03-10 14:30:00,26.86,26.96,26.84,26.91,156512.0,23.2921,23.3788,23.2748,23.3355,156512.0
2016-03-10 15:00:00,26.91,26.99,26.87,26.98,126424.0,23.3355,23.4049,23.3008,23.3962,126424.0
2016-03-10 15:30:00,26.97,26.99,26.89,26.93,328604.0,23.3875,23.4049,23.3181,23.3528,328604.0
2016-03-11 09:30:00,27.15,27.25,27.13,27.23,195472.0,23.5436,23.6303,23.5263,23.613,195472.0
2016-03-11 10:00:00,27.22,27.24,27.18,27.23,216620.0,23.6043,23.6216,23.5696,23.613,216620.0
2016-03-11 10:30:00,27.24,27.31,27.24,27.3,295688.0,23.6216,23.6823,23.6216,23.6737,295688.0
2016-03-11 11:00:00,27.29,27.4,27.28,27.4,124972.0,23.665,23.7604,23.6563,23.7604,124972.0
2016-03-11 11:30:00,27.4,27.41,27.36,27.36,191316.0,23.7604,23.7691,23.7257,23.7257,191316.0
2016-03-11 12:00:00,27.36,27.39,27.33,27.38,70736.0,23.7257,23.7517,23.6997,23.7431,70736.0
2016-03-11 12:30:00,27.38,27.39,27.32,27.34,115848.0,23.7431,23.7517,23.691,23.7084,115848.0
2016-03-11 13:00:00,27.33,27.35,27.3,27.35,72764.0,23.6997,23.717,23.6737,23.717,72764.0
2016-03-11 13:30:00,27.36,27.37,27.33,27.36,60720.0,23.7257,23.7344,23.6997,23.7257,60720.0
2016-03-11 14:00:00,27.36,27.41,27.36,27.37,146524.0,23.7257,23.7691,23.7257,23.7344,146524.0
2016-03-11 14:30:00,27.37,27.38,27.33,27.35,63072.0,23.7344,23.7431,23.6997,23.717,63072.0
2016-03-11 15:00:00,27.34,27.47,27.34,27.45,135704.0,23.7084,23.8211,23.7084,23.8038,135704.0
2016-03-11 15:30:00,27.45,27.52,27.43,27.49,223920.0,23.8038,23.8645,23.7864,23.8384,223920.0
2016-03-14 09:30:00,27.42,27.42,27.33,27.33,107892.0,23.7777,23.7777,23.6997,23.6997,107892.0
2016-03-14 10:00:00,27.33,27.41,27.31,27.36,93956.0,23.6997,23.7691,23.6823,23.7257,93956.0
2016-03-14 10:30:00,27.35,27.4,27.34,27.35,56536.0,23.717,23.7604,23.7084,23.717,56536.0
2016-03-14 11:00:00,27.35,27.39,27.31,27.34,122436.0,23.717,23.7517,23.6823,23.7084,122436.0
2016-03-14 11:30:00,27.35,27.38,27.27,27.27,64472.0,23.717,23.7431,23.6477,23.6477,64472.0
2016-03-14 12:00:00,27.27,27.33,27.25,27.31,35436.0,23.6477,23.6997,23.6303,23.6823,35436.0
2016-03-14 12:30:00,27.31,27.37,27.31,27.36,92628.0,23.6823,23.7344,23.6823,23.7257,92628.0
2016-03-14 13:00:00,27.36,27.43,27.36,27.41,73764.0,23.7257,23.7864,23.7257,23.7691,73764.0
2016-03-14 13:30:00,27.4,27.46,27.4,27.43,50676.0,23.7604,23.8124,23.7604,23.7864,50676.0
2016-03-14 14:00:00,27.43,27.44,27.39,27.42,204968.0,23.7864,23.7951,23.7517,23.7777,204968.0
2016-03-14 14:30:00,27.43,27.46,27.42,27.43,84524.0,23.7864,23.8124,23.7777,23.7864,84524.0
2016-03-14 15:00:00,27.44,27.45,27.4,27.43,572108.0,23.7951,23.8038,23.7604,23.7864,572108.0
2016-03-14 15:30:00,27.43,27.43,27.37,27.37,173300.0,23.7864,23.7864,23.7344,23.7344,173300.0
2016-03-15 09:30:00,27.22,27.24,27.08,27.11,135688.0,23.6043,23.6216,23.4829,23.5089,135688.0
2016-03-15 10:00:00,27.1,27.14,27.07,27.12,134880.0,23.5002,23.5349,23.4742,23.5176,134880.0
2016-03-15 10:30:00,27.15,27.17,27.04,27.06,107608.0,23.5436,23.5609,23.4482,23.4656,107608.0
2016-03-15 11:00:00,27.05,27.1,27.03,27.08,75604.0,23.4569,23.5002,23.4395,23.4829,75604.0
2016-03-15 11:30:00,27.09,27.09,27.03,27.03,129316.0,23.4916,23.4916,23.4395,23.4395,129316.0
2016-03-15 12:00:00,27.05,27.05,27.0,27.02,59836.0,23.4569,23.4569,23.4135,23.4309,59836.0
2016-03-15 12:30:00,27.02,27.03,26.98,27.0,80004.0,23.4309,23.4395,23.3962,23.4135,80004.0
2016-03-15 13:00:00,27.0,27.08,26.99,27.08,101800.0,23.4135,23.4829,23.4049,23.4829,101800.0
2016-03-15 13:30:00,27.09,27.1,27.07,27.1,60380.0,23.4916,23.5002,23.4742,23.5002,60380.0
2016-03-15 14:00:00,27.11,27.12,27.07,27.08,128568.0,23.5089,23.5176,23.4742,23.4829,128568.0
2016-03-15 14:30:00,27.08,27.08,26.97,26.98,331724.0,23.4829,23.4829,23.3875,23.3962,331724.0
2016-03-15 15:00:00,26.97,27.05,26.95,27.04,144124.0,23.3875,23.4569,23.3702,23.4482,144124.0
2016-03-15 15:30:00,27.05,27.05,26.97,27.01,327128.0,23.4569,23.4569,23.3875,23.4222,327128.0
2016-03-16 09:30:00,26.9,27.07,26.9,27.05,244400.0,23.3268,23.4742,23.3268,23.4569,244400.0
2016-03-16 10:00:00,27.06,27.1,27.05,27.06,63444.0,23.4656,23.5002,23.4569,23.4656,63444.0
2016-03-16 10:30:00,27.06,27.17,27.05,27.14,76556.0,23.4656,23.5609,23.4569,23.5349,76556.0
2016-03-16 11:00:00,27.14,27.15,27.06,27.07,145452.0,23.5349,23.5436,23.4656,23.4742,145452.0
2016-03-16 11:30:00,27.05,27.07,26.99,27.0,152832.0,23.4569,23.4742,23.4049,23.4135,152832.0
2016-03-16 12:00:00,27.01,27.09,27.01,27.07,106320.0,23.4222,23.4916,23.4222,23.4742,106320.0
2016-03-16 12:30:00,27.08,27.08,27.02,27.05,88824.0,23.4829,23.4829,23.4309,23.4569,88824.0
2016-03-16 13:00:00,27.05,27.06,27.0,27.02,214860.0,23.4569,23.4656,23.4135,23.4309,214860.0
2016-03-16 13:30:00,27.02,27.06,26.99,27.03,68568.0,23.4309,23.4656,23.4049,23.4395,68568.0
2016-03-16 14:00:00,27.06,27.18,26.97,27.18,168856.0,23.4656,23.5696,23.3875,23.5696,168856.0
2016-03-16 14:30:00,27.2,27.28,27.1,27.1,272276.0,23.587,23.6563,23.5002,23.5002,272276.0
2016-03-16 15:00:00,27.1,27.23,27.09,27.18,783924.0,23.5002,23.613,23.4916,23.5696,783924.0
2016-03-16 15:30:00,27.18,27.22,27.16,27.18,425552.0,23.5696,23.6043,23.5523,23.5696,425552.0
2016-03-17 09:30:00,27.15,27.19,27.05,27.12,359864.0,23.5436,23.5783,23.4569,23.5176,359864.0
2016-03-17 10:00:00,27.13,27.18,27.09,27.17,182168.0,23.5263,23.5696,23.4916,23.5609,182168.0
2016-03-17 10:30:00,27.17,27.33,27.16,27.33,204248.0,23.5609,23.6997,23.5523,23.6997,204248.0
2016-03-17 11:00:00,27.32,27.36,27.28,27.32,209108.0,23.691,23.7257,23.6563,23.691,209108.0
2016-03-17 11:30:00,27.34,27.35,27.31,27.34,150028.0,23.7084,23.717,23.6823,23.7084,150028.0
2016-03-17 12:00:00,27.34,27.43,27.31,27.43,76364.0,23.7084,23.7864,23.6823,23.7864,76364.0
2016-03-17 12:30:00,27.44,27.53,27.43,27.53,118424.0,23.7951,23.8731,23.7864,23.8731,118424.0
2016-03-17 13:00:00,27.53,27.58,27.44,27.48,521832.0,23.8731,23.9165,23.7951,23.8298,521832.0
2016-03-17 13:30:00,27.47,27.56,27.46,27.56,248860.0,23.8211,23.8991,23.8124,23.8991,248860.0
2016-03-17 14:00:00,27.55,27.62,27.53,27.58,205716.0,23.8905,23.9512,23.8731,23.9165,205716.0
2016-03-17 14:30:00,27.58,27.63,27.54,27.6,225048.0,23.9165,23.9598,23.8818,23.9338,225048.0
2016-03-17 15:00:00,27.6,27.73,27.6,27.73,333780.0,23.9338,24.0466,23.9338,24.0466,333780.0
2016-03-17 15:30:00,27.73,27.75,27.63,27.65,365508.0,24.0466,24.0639,23.9598,23.9772,365508.0
2016-03-18 09:30:00,27.71,27.88,27.64,27.83,243172.0,24.0292,24.1766,23.9685,24.1333,243172.0
2016-03-18 10:00:00,27.84,27.91,27.81,27.85,160360.0,24.1419,24.2027,24.1159,24.1506,160360.0
2016-03-18 10:30:00,27.85,27.91,27.83,27.87,233264.0,24.1506,24.2027,24.1333,24.168,233264.0
2016-03-18 11:00:00,27.88,27.92,27.85,27.87,181552.0,24.1766,24.2113,24.1506,24.168,181552.0
2016-03-18 11:30:00,27.87,27.91,27.86,27.9,112644.0,24.168,24.2027,24.1593,24.194,112644.0
2016-03-18 12:00:00,27.91,27.97,27.9,27.93,230392.0,24.2027,24.2547,24.194,24.22,230392.0
2016-03-18 12:30:00,27.91,27.94,27.87,27.92,173320.0,24.2027,24.2287,24.168,24.2113,173320.0
2016-03-18 13:00:00,27.92,27.93,27.84,27.86,291212.0,24.2113,24.22,24.1419,24.1593,291212.0
2016-03-18 13:30:00,27.87,27.91,27.82,27.91,172840.0,24.168,24.2027,24.1246,24.2027,172840.0
2016-03-18 14:00:00,27.91,27.92,27.86,27.89,170440.0,24.2027,24.2113,24.1593,24.1853,170440.0
2016-03-18 14:30:00,27.9,27.93,27.86,27.86,185412.0,24.194,24.22,24.1593,24.1593,185412.0
2016-03-18 15:00:00,27.86,27.92,27.86,27.9,101152.0,24.1593,24.2113,24.1593,24.194,101152.0
2016-03-18 15:30:00,27.9,27.95,27.88,27.9,230788.0,24.194,24.2373,24.1766,24.194,230788.0
2016-03-21 09:30:00,27.86,27.95,27.84,27.92,1490496.0,24.1593,24.2373,24.1419,24.2113,1490496.0
2016-03-21 10:00:00,27.9,27.92,27.78,27.81,179644.0,24.194,24.2113,24.0899,24.1159,179644.0
2016-03-21 10:30:00,27.81,27.84,27.73,27.73,294848.0,24.1159,24.1419,24.0466,24.0466,294848.0
2016-03-21 11:00:00,27.73,27.86,27.73,27.85,227692.0,24.0466,24.1593,24.0466,24.1506,227692.0
2016-03-21 11:30:00,27.84,27.88,27.81,27.81,178436.0,24.1419,24.1766,24.1159,24.1159,178436.0
2016-03-21 12:00:00,27.81,27.82,27.74,27.77,167328.0,24.1159,24.1246,24.0552,24.0812,167328.0
2016-03-21 12:30:00,27.77,27.78,27.74,27.78,98736.0,24.0812,24.0899,24.0552,24.0899,98736.0
2016-03-21 13:00:00,27.77,27.85,27.77,27.85,92984.0,24.0812,24.1506,24.0812,24.1506,92984.0
2016-03-21 13:30:00,27.86,27.86,27.8,27.83,97516.0,24.1593,24.1593,24.1073,24.1333,97516.0
2016-03-21 14:00:00,27.83,27.88,27.8,27.88,402916.0,24.1333,24.1766,24.1073,24.1766,402916.0
2016-03-21 14:30:00,27.88,27.91,27.85,27.86,250588.0,24.1766,24.2027,24.1506,24.1593,250588.0
2016-03-21 15:00:00,27.86,27.86,27.81,27.85,375252.0,24.1593,24.1593,24.1159,24.1506,375252.0
2016-03-21 15:30:00,27.84,27.85,27.81,27.81,331320.0,24.1419,24.1506,24.1159,24.1159,331320.0
2016-03-22 09:30:00,27.66,27.72,27.56,27.65,194088.0,23.9859,24.0379,23.8991,23.9772,194088.0
2016-03-22 10:00:00,27.64,27.75,27.63,27.74,239172.0,23.9685,24.0639,23.9598,24.0552,239172.0
2016-03-22 10:30:00,27.75,27.78,27.71,27.74,242600.0,24.0639,24.0899,24.0292,24.0552,242600.0
2016-03-22 11:00:00,27.75,27.81,27.74,27.78,138632.0,24.0639,24.1159,24.0552,24.0899,138632.0
2016-03-22 11:30:00,27.78,27.79,27.71,27.72,145996.0,24.0899,24.0986,24.0292,24.0379,145996.0
2016-03-22 12:00:00,27.73,27.8,27.72,27.8,89204.0,24.0466,24.1073,24.0379,24.1073,89204.0
2016-03-22 12:30:00,27.79,27.85,27.78,27.85,157680.0,24.0986,24.1506,24.0899,24.1506,157680.0
2016-03-22 13:00:00,27.84,27.86,27.82,27.86,90896.0,24.1419,24.1593,24.1246,24.1593,90896.0
2016-03-22 13:30:00,27.86,27.87,27.82,27.82,220584.0,24.1593,24.168,24.1246,24.1246,220584.0
2016-03-22 14:00:00,27.83,27.86,27.82,27.85,155252.0,24.1333,24.1593,24.1246,24.1506,155252.0
2016-03-22 14:30:00,27.85,27.86,27.78,27.78,168548.0,24.1506,24.1593,24.0899,24.0899,168548.0
2016-03-22 15:00:00,27.77,27.79,27.74,27.75,314064.0,24.0812,24.0986,24.0552,24.0639,314064.0
2016-03-22 15:30:00,27.76,27.79,27.74,27.75,506840.0,24.0726,24.0986,24.0552,24.0639,506840.0
2016-03-23 09:30:00,27.58,27.59,27.44,27.48,304920.0,24.0087,24.0174,23.8868,23.9216,304920.0
2016-03-23 10:00:00,27.49,27.49,27.36,27.4,245628.0,23.9303,23.9303,23.8171,23.852,245628.0
2016-03-23 10:30:00,27.39,27.42,27.33,27.39,124836.0,23.8433,23.8694,23.791,23.8433,124836.0
2016-03-23 11:00:00,27.37,27.46,27.34,27.34,131904.0,23.8258,23.9042,23.7997,23.7997,131904.0
2016-03-23 11:30:00,27.33,27.38,27.3,27.37,407344.0,23.791,23.8346,23.7649,23.8258,407344.0
2016-03-23 12:00:00,27.36,27.43,27.36,27.42,191756.0,23.8171,23.8781,23.8171,23.8694,191756.0
2016-03-23 12:30:00,27.43,27.47,27.41,27.44,149036.0,23.8781,23.9129,23.8607,23.8868,149036.0
2016-03-23 13:00:00,27.43,27.44,27.39,27.41,126676.0,23.8781,23.8868,23.8433,23.8607,126676.0
2016-03-23 13:30:00,27.4,27.4,27.35,27.38,115660.0,23.852,23.852,23.8084,23.8346,115660.0
2016-03-23 14:00:00,27.38,27.43,27.35,27.36,158928.0,23.8346,23.8781,23.8084,23.8171,158928.0
2016-03-23 14:30:00,27.36,27.39,27.3,27.31,287704.0,23.8171,23.8433,23.7649,23.7736,287704.0
2016-03-23 15:00:00,27.3,27.33,27.27,27.3,277776.0,23.7649,23.791,23.7388,23.7649,277776.0
2016-03-23 15:30:00,27.3,27.31,27.2,27.2,472872.0,23.7649,23.7736,23.6779,23.6779,472872.0
2016-03-24 09:30:00,27.07,27.08,26.94,27.04,166956.0,23.5647,23.5734,23.4515,23.5386,166956.0
2016-03-24 10:00:00,27.04,27.06,26.99,27.02,169576.0,23.5386,23.556,23.4951,23.5212,169576.0
2016-03-24 10:30:00,27.03,27.16,27.02,27.15,152220.0,23.5299,23.643,23.5212,23.6343,152220.0
2016-03-24 11:00:00,27.15,27.16,27.07,27.09,157404.0,23.6343,23.643,23.5647,23.5821,157404.0
2016-03-24 11:30:00,27.08,27.11,27.06,27.1,154844.0,23.5734,23.5995,23.556,23.5908,154844.0
2016-03-24 12:00:00,27.11,27.18,27.06,27.09,128812.0,23.5995,23.6604,23.556,23.5821,128812.0
2016-03-24 12:30:00,27.07,27.15,27.06,27.13,165200.0,23.5647,23.6343,23.556,23.6169,165200.0
2016-03-24 13:00:00,27.13,27.17,27.11,27.16,212960.0,23.6169,23.6517,23.5995,23.643,212960.0
2016-03-24 13:30:00,27.16,27.19,27.13,27.18,84996.0,23.643,23.6692,23.6169,23.6604,84996.0
2016-03-24 14:00:00,27.19,27.22,27.14,27.21,133632.0,23.6692,23.6953,23.6256,23.6866,133632.0
2016-03-24 14:30:00,27.22,27.25,27.18,27.23,150504.0,23.6953,23.7214,23.6604,23.704,150504.0
2016-03-24 15:00:00,27.23,27.27,27.2,27.26,147492.0,23.704,23.7388,23.6779,23.7301,147492.0
2016-03-24 15:30:00,27.26,27.3,27.24,27.3,193712.0,23.7301,23.7649,23.7127,23.7649,193712.0
2016-03-28 09:30:00,27.36,27.41,27.27,27.3,124144.0,23.8171,23.8607,23.7388,23.7649,124144.0
2016-03-28 10:00:00,27.31,27.32,27.27,27.27,224464.0,23.7736,23.7823,23.7388,23.7388,224464.0
2016-03-28 10:30:00,27.26,27.27,27.14,27.16,362088.0,23.7301,23.7388,23.6256,23.643,362088.0
2016-03-28 11:00:00,27.16,27.18,27.13,27.17,154796.0,23.643,23.6604,23.6169,23.6517,154796.0
2016-03-28 11:30:00,27.18,27.2,27.13,27.17,213048.0,23.6604,23.6779,23.6169,23.6517,213048.0
2016-03-28 12:00:00,27.18,27.28,27.16,27.28,106548.0,23.6604,23.7475,23.643,23.7475,106548.0
2016-03-28 12:30:00,27.28,27.41,27.27,27.38,237440.0,23.7475,23.8607,23.7388,23.8346,237440.0
2016-03-28 13:00:00,27.39,27.4,27.35,27.36,84732.0,23.8433,23.852,23.8084,23.8171,84732.0
2016-03-28 13:30:00,27.37,27.43,27.36,27.4,151636.0,23.8258,23.8781,23.8171,23.852,151636.0
2016-03-28 14:00:00,27.41,27.43,27.35,27.37,140576.0,23.8607,23.8781,23.8084,23.8258,140576.0
2016-03-28 14:30:00,27.37,27.37,27.32,27.34,163576.0,23.8258,23.8258,23.7823,23.7997,163576.0
2016-03-28 15:00:00,27.35,27.39,27.34,27.35,197316.0,23.8084,23.8433,23.7997,23.8084,197316.0
2016-03-28 15:30:00,27.35,27.36,27.27,27.33,389512.0,23.8084,23.8171,23.7388,23.791,389512.0
2016-03-29 09:30:00,27.25,27.38,27.21,27.38,148564.0,23.7214,23.8346,23.6866,23.8346,148564.0
2016-03-29 10:00:00,27.39,27.42,27.36,27.41,178300.0,23.8433,23.8694,23.8171,23.8607,178300.0
2016-03-29 10:30:00,27.41,27.44,27.39,27.42,119880.0,23.8607,23.8868,23.8433,23.8694,119880.0
2016-03-29 11:00:00,27.42,27.5,27.4,27.5,130508.0,23.8694,23.939,23.852,23.939,130508.0
2016-03-29 11:30:00,27.49,27.58,27.48,27.52,288776.0,23.9303,24.0087,23.9216,23.9564,288776.0
2016-03-29 12:00:00,27.5,27.63,27.5,27.63,182896.0,23.939,24.0522,23.939,24.0522,182896.0
2016-03-29 12:30:00,27.63,27.74,27.59,27.7,213396.0,24.0522,24.1479,24.0174,24.1131,213396.0
2016-03-29 13:00:00,27.71,27.75,27.66,27.73,168824.0,24.1218,24.1566,24.0783,24.1392,168824.0
2016-03-29 13:30:00,27.73,27.81,27.7,27.78,136320.0,24.1392,24.2089,24.1131,24.1828,136320.0
2016-03-29 14:00:00,27.78,27.93,27.77,27.93,506516.0,24.1828,24.3133,24.174,24.3133,506516.0
2016-03-29 14:30:00,27.93,28.06,27.92,28.02,378156.0,24.3133,24.4265,24.3046,24.3917,378156.0
2016-03-29 15:00:00,28.02,28.07,28.02,28.07,505740.0,24.3917,24.4352,24.3917,24.4352,505740.0
2016-03-29 15:30:00,28.06,28.08,27.99,28.08,424816.0,24.4265,24.4439,24.3656,24.4439,424816.0
2016-03-30 09:30:00,28.22,28.25,28.14,28.16,376080.0,24.5658,24.5919,24.4961,24.5135,376080.0
2016-03-30 10:00:00,28.16,28.18,28.1,28.14,302952.0,24.5135,24.531,24.4613,24.4961,302952.0
2016-03-30 10:30:00,28.14,28.22,28.11,28.14,184340.0,24.4961,24.5658,24.47,24.4961,184340.0
2016-03-30 11:00:00,28.14,28.19,28.05,28.05,213264.0,24.4961,24.5397,24.4178,24.4178,213264.0
2016-03-30 11:30:00,28.05,28.18,28.03,28.17,389884.0,24.4178,24.531,24.4004,24.5223,389884.0
2016-03-30 12:00:00,28.17,28.18,28.1,28.12,75544.0,24.5223,24.531,24.4613,24.4787,75544.0
2016-03-30 12:30:00,28.12,28.18,28.1,28.12,67628.0,24.4787,24.531,24.4613,24.4787,67628.0
2016-03-30 13:00:00,28.11,28.13,28.05,28.08,103208.0,24.47,24.4874,24.4178,24.4439,103208.0
2016-03-30 13:30:00,28.07,28.13,28.05,28.09,107568.0,24.4352,24.4874,24.4178,24.4526,107568.0
2016-03-30 14:00:00,28.09,28.17,28.09,28.17,97428.0,24.4526,24.5223,24.4526,24.5223,97428.0
2016-03-30 14:30:00,28.18,28.18,28.12,28.15,109784.0,24.531,24.531,24.4787,24.5048,109784.0
2016-03-30 15:00:00,28.15,28.22,28.15,28.21,511852.0,24.5048,24.5658,24.5048,24.5571,511852.0
2016-03-30 15:30:00,28.21,28.23,28.11,28.11,789728.0,24.5571,24.5745,24.47,24.47,789728.0
2016-03-31 09:30:00,28.15,28.2,28.1,28.15,145180.0,24.5048,24.5484,24.4613,24.5048,145180.0
2016-03-31 10:00:00,28.15,28.15,28.09,28.11,192600.0,24.5048,24.5048,24.4526,24.47,192600.0
2016-03-31 10:30:00,28.1,28.14,28.07,28.11,395696.0,24.4613,24.4961,24.4352,24.47,395696.0
2016-03-31 11:00:00,28.1,28.16,28.09,28.15,156192.0,24.4613,24.5135,24.4526,24.5048,156192.0
2016-03-31 11:30:00,28.14,28.22,28.1,28.22,117352.0,24.4961,24.5658,24.4613,24.5658,117352.0
2016-03-31 12:00:00,28.21,28.25,28.2,28.24,173852.0,24.5571,24.5919,24.5484,24.5832,173852.0
2016-03-31 12:30:00,28.24,28.25,28.18,28.18,181528.0,24.5832,24.5919,24.531,24.531,181528.0
2016-03-31 13:00:00,28.19,28.21,28.18,28.18,54020.0,24.5397,24.5571,24.531,24.531,54020.0
2016-03-31 13:30:00,28.18,28.19,28.11,28.14,168004.0,24.531,24.5397,24.47,24.4961,168004.0
2016-03-31 14:00:00,28.13,28.18,28.11,28.13,165268.0,24.4874,24.531,24.47,24.4874,165268.0
2016-03-31 14:30:00,28.12,28.17,28.11,28.16,158820.0,24.4787,24.5223,24.47,24.5135,158820.0
2016-03-31 15:00:00,28.14,28.21,28.13,28.21,194384.0,24.4961,24.5571,24.4874,24.5571,194384.0
2016-03-31 15:30:00,28.22,28.24,28.14,28.15,372888.0,24.5658,24.5832,24.4961,24.5048,372888.0
2016-04-01 09:30:00,27.91,27.95,27.82,27.93,217244.0,24.2959,24.3307,24.2176,24.3133,217244.0
2016-04-01 10:00:00,27.91,27.97,27.88,27.95,125356.0,24.2959,24.3482,24.2698,24.3307,125356.0
2016-04-01 10:30:00,27.94,28.06,27.93,28.03,364192.0,24.322,24.4265,24.3133,24.4004,364192.0
2016-04-01 11:00:00,28.04,28.09,28.03,28.06,271104.0,24.4091,24.4526,24.4004,24.4265,271104.0
2016-04-01 11:30:00,28.06,28.12,28.02,28.05,280288.0,24.4265,24.4787,24.3917,24.4178,280288.0
2016-04-01 12:00:00,28.05,28.07,28.01,28.03,262984.0,24.4178,24.4352,24.383,24.4004,262984.0
2016-04-01 12:30:00,28.02,28.07,28.0,28.05,97124.0,24.3917,24.4352,24.3743,24.4178,97124.0
2016-04-01 13:00:00,28.06,28.14,28.04,28.13,84976.0,24.4265,24.4961,24.4091,24.4874,84976.0
2016-04-01 13:30:00,28.11,28.17,28.11,28.13,149876.0,24.47,24.5223,24.47,24.4874,149876.0
2016-04-01 14:00:00,28.13,28.18,28.11,28.14,156912.0,24.4874,24.531,24.47,24.4961,156912.0
2016-04-01 14:30:00,28.14,28.21,28.14,28.17,109924.0,24.4961,24.5571,24.4961,24.5223,109924.0
2016-04-01 15:00:00,28.17,28.21,28.17,28.2,105904.0,24.5223,24.5571,24.5223,24.5484,105904.0
2016-04-01 15:30:00,28.19,28.23,28.18,28.21,147216.0,24.5397,24.5745,24.531,24.5571,147216.0
2016-04-04 09:30:00,28.18,28.19,28.08,28.19,135272.0,24.531,24.5397,24.4439,24.5397,135272.0
2016-04-04 10:00:00,28.18,28.21,28.13,28.19,109232.0,24.531,24.5571,24.4874,24.5397,109232.0
2016-04-04 10:30:00,28.17,28.22,28.03,28.03,95424.0,24.5223,24.5658,24.4004,24.4004,95424.0
2016-04-04 11:00:00,28.03,28.05,27.99,28.01,191828.0,24.4004,24.4178,24.3656,24.383,191828.0
2016-04-04 11:30:00,28.01,28.05,27.99,28.02,88228.0,24.383,24.4178,24.3656,24.3917,88228.0
2016-04-04 12:00:00,28.02,28.1,28.02,28.08,67452.0,24.3917,24.4613,24.3917,24.4439,67452.0
2016-04-04 12:30:00,28.07,28.09,28.04,28.07,64332.0,24.4352,24.4526,24.4091,24.4352,64332.0
2016-04-04 13:00:00,28.07,28.07,28.02,28.05,137176.0,24.4352,24.4352,24.3917,24.4178,137176.0
2016-04-04 13:30:00,28.05,28.05,27.98,27.99,101964.0,24.4178,24.4178,24.3569,24.3656,101964.0
2016-04-04 14:00:00,27.98,27.99,27.93,27.95,198296.0,24.3569,24.3656,24.3133,24.3307,198296.0
2016-04-04 14:30:00,27.95,27.98,27.94,27.94,212376.0,24.3307,24.3569,24.322,24.322,212376.0
2016-04-04 15:00:00,27.94,27.98,27.9,27.9,182904.0,24.322,24.3569,24.2872,24.2872,182904.0
2016-04-04 15:30:00,27.92,27.94,27.89,27.91,462572.0,24.3046,24.322,24.2785,24.2959,462572.0
2016-04-05 09:30:00,27.7,27.75,27.64,27.74,192964.0,24.1131,24.1566,24.0609,24.1479,192964.0
2016-04-05 10:00:00,27.74,27.83,27.72,27.8,88084.0,24.1479,24.2263,24.1305,24.2002,88084.0
2016-04-05 10:30:00,27.8,27.82,27.7,27.7,137324.0,24.2002,24.2176,24.1131,24.1131,137324.0
2016-04-05 11:00:00,27.7,27.77,27.69,27.75,102380.0,24.1131,24.174,24.1044,24.1566,102380.0
2016-04-05 11:30:00,27.76,27.79,27.72,27.75,130080.0,24.1653,24.1915,24.1305,24.1566,130080.0
2016-04-05 12:00:00,27.75,27.79,27.66,27.71,158380.0,24.1566,24.1915,24.0783,24.1218,158380.0
2016-04-05 12:30:00,27.69,27.73,27.61,27.61,166116.0,24.1044,24.1392,24.0348,24.0348,166116.0
2016-04-05 13:00:00,27.63,27.67,27.59,27.67,148616.0,24.0522,24.087,24.0174,24.087,148616.0
2016-04-05 13:30:00,27.67,27.73,27.64,27.7,135008.0,24.087,24.1392,24.0609,24.1131,135008.0
2016-04-05 14:00:00,27.7,27.72,27.67,27.72,165892.0,24.1131,24.1305,24.087,24.1305,165892.0
2016-04-05 14:30:00,27.72,27.75,27.71,27.72,187564.0,24.1305,24.1566,24.1218,24.1305,187564.0
2016-04-05 15:00:00,27.73,27.73,27.64,27.64,270096.0,24.1392,24.1392,24.0609,24.0609,270096.0
2016-04-05 15:30:00,27.66,27.66,27.55,27.57,372944.0,24.0783,24.0783,23.9825,23.9999,372944.0
2016-04-06 09:30:00,27.58,27.61,27.48,27.52,174328.0,24.0087,24.0348,23.9216,23.9564,174328.0
2016-04-06 10:00:00,27.52,27.59,27.48,27.52,86408.0,23.9564,24.0174,23.9216,23.9564,86408.0
2016-04-06 10:30:00,27.54,27.67,27.48,27.67,169716.0,23.9738,24.087,23.9216,24.087,169716.0
2016-04-06 11:00:00,27.67,27.7,27.64,27.67,83304.0,24.087,24.1131,24.0609,24.087,83304.0
2016-04-06 11:30:00,27.67,27.74,27.67,27.72,56604.0,24.087,24.1479,24.087,24.1305,56604.0
2016-04-06 12:00:00,27.73,27.73,27.69,27.7,40244.0,24.1392,24.1392,24.1044,24.1131,40244.0
2016-04-06 12:30:00,27.7,27.75,27.7,27.72,156884.0,24.1131,24.1566,24.1131,24.1305,156884.0
2016-04-06 13:00:00,27.72,27.78,27.72,27.77,120612.0,24.1305,24.1828,24.1305,24.174,120612.0
2016-04-06 13:30:00,27.76,27.77,27.73,27.73,95260.0,24.1653,24.174,24.1392,24.1392,95260.0
2016-04-06 14:00:00,27.71,27.73,27.66,27.68,75936.0,24.1218,24.1392,24.0783,24.0957,75936.0
2016-04-06 14:30:00,27.69,27.71,27.61,27.7,127300.0,24.1044,24.1218,24.0348,24.1131,127300.0
2016-04-06 15:00:00,27.69,27.83,27.69,27.79,138856.0,24.1044,24.2263,24.1044,24.1915,138856.0
2016-04-06 15:30:00,27.8,27.82,27.77,27.8,528184.0,24.2002,24.2176,24.174,24.2002,528184.0
2016-04-07 09:30:00,27.63,27.69,27.55,27.67,101232.0,24.0522,24.1044,23.9825,24.087,101232.0
2016-04-07 10:00:00,27.66,27.69,27.56,27.56,105344.0,24.0783,24.1044,23.9912,23.9912,105344.0
2016-04-07 10:30:00,27.54,27.6,27.52,27.59,197572.0,23.9738,24.0261,23.9564,24.0174,197572.0
2016-04-07 11:00:00,27.59,27.6,27.5,27.52,127736.0,24.0174,24.0261,23.939,23.9564,127736.0
2016-04-07 11:30:00,27.51,27.61,27.5,27.57,58532.0,23.9477,24.0348,23.939,23.9999,58532.0
2016-04-07 12:00:00,27.57,27.58,27.49,27.51,411532.0,23.9999,24.0087,23.9303,23.9477,411532.0
2016-04-07 12:30:00,27.51,27.54,27.47,27.54,77480.0,23.9477,23.9738,23.9129,23.9738,77480.0
2016-04-07 13:00:00,27.52,27.58,27.51,27.56,87480.0,23.9564,24.0087,23.9477,23.9912,87480.0
2016-04-07 13:30:00,27.55,27.56,27.41,27.42,82864.0,23.9825,23.9912,23.8607,23.8694,82864.0
2016-04-07 14:00:00,27.41,27.42,27.32,27.37,525340.0,23.8607,23.8694,23.7823,23.8258,525340.0
2016-04-07 14:30:00,27.38,27.4,27.29,27.3,210788.0,23.8346,23.852,23.7562,23.7649,210788.0
2016-04-07 15:00:00,27.28,27.42,27.28,27.37,393344.0,23.7475,23.8694,23.7475,23.8258,393344.0
2016-04-07 15:30:00,27.36,27.43,27.33,27.43,305156.0,23.8171,23.8781,23.791,23.8781,305156.0
2016-04-08 09:30:00,27.64,27.71,27.57,27.71,102076.0,24.0609,24.1218,23.9999,24.1218,102076.0
2016-04-08 10:00:00,27.72,27.77,27.69,27.72,73424.0,24.1305,24.174,24.1044,24.1305,73424.0
2016-04-08 10:30:00,27.72,27.76,27.67,27.67,60380.0,24.1305,24.1653,24.087,24.087,60380.0
2016-04-08 11:00:00,27.67,27.71,27.58,27.6,185792.0,24.087,24.1218,24.0087,24.0261,185792.0
2016-04-08 11:30:00,27.6,27.62,27.45,27.53,118732.0,24.0261,24.0435,23.8955,23.9651,118732.0
2016-04-08 12:00:00,27.52,27.54,27.49,27.49,122120.0,23.9564,23.9738,23.9303,23.9303,122120.0
2016-04-08 12:30:00,27.47,27.55,27.46,27.54,89848.0,23.9129,23.9825,23.9042,23.9738,89848.0
2016-04-08 13:00:00,27.53,27.54,27.48,27.5,57016.0,23.9651,23.9738,23.9216,23.939,57016.0
2016-04-08 13:30:00,27.5,27.6,27.49,27.59,203092.0,23.939,24.0261,23.9303,24.0174,203092.0
2016-04-08 14:00:00,27.6,27.62,27.57,27.6,150188.0,24.0261,24.0435,23.9999,24.0261,150188.0
2016-04-08 14:30:00,27.61,27.61,27.52,27.54,84256.0,24.0348,24.0348,23.9564,23.9738,84256.0
2016-04-08 15:00:00,27.54,27.55,27.46,27.51,197568.0,23.9738,23.9825,23.9042,23.9477,197568.0
2016-04-08 15:30:00,27.5,27.58,27.46,27.58,220132.0,23.939,24.0087,23.9042,24.0087,220132.0
2016-04-11 09:30:00,27.7,27.84,27.66,27.84,434216.0,24.1131,24.235,24.0783,24.235,434216.0
2016-04-11 10:00:00,27.85,27.95,27.83,27.87,321064.0,24.2437,24.3307,24.2263,24.2611,321064.0
2016-04-11 10:30:00,27.87,27.89,27.74,27.74,241292.0,24.2611,24.2785,24.1479,24.1479,241292.0
2016-04-11 11:00:00,27.73,27.73,27.64,27.67,545580.0,24.1392,24.1392,24.0609,24.087,545580.0
2016-04-11 11:30:00,27.67,27.67,27.53,27.58,424280.0,24.087,24.087,23.9651,24.0087,424280.0
2016-04-11 12:00:00,27.59,27.66,27.58,27.61,91180.0,24.0174,24.0783,24.0087,24.0348,91180.0
2016-04-11 12:30:00,27.63,27.64,27.56,27.63,79200.0,24.0522,24.0609,23.9912,24.0522,79200.0
2016-04-11 13:00:00,27.63,27.72,27.63,27.68,65744.0,24.0522,24.1305,24.0522,24.0957,65744.0
2016-04-11 13:30:00,27.67,27.7,27.64,27.65,131436.0,24.087,24.1131,24.0609,24.0696,131436.0
2016-04-11 14:00:00,27.66,27.68,27.61,27.65,145092.0,24.0783,24.0957,24.0348,24.0696,145092.0
2016-04-11 14:30:00,27.65,27.7,27.63,27.68,331068.0,24.0696,24.1131,24.0522,24.0957,331068.0
2016-04-11 15:00:00,27.68,27.68,27.56,27.56,102320.0,24.0957,24.0957,23.9912,23.9912,102320.0
2016-04-11 15:30:00,27.57,27.58,27.52,27.52,192588.0,23.9999,24.0087,23.9564,23.9564,192588.0
2016-04-12 09:30:00,27.54,27.61,27.52,27.58,324976.0,23.9738,24.0348,23.9564,24.0087,324976.0
2016-04-12 10:00:00,27.58,27.59,27.47,27.51,195420.0,24.0087,24.0174,23.9129,23.9477,195420.0
2016-04-12 10:30:00,27.5,27.82,27.5,27.82,301904.0,23.939,24.2176,23.939,24.2176,301904.0
2016-04-12 11:00:00,27.8,27.86,27.77,27.83,137640.0,24.2002,24.2524,24.174,24.2263,137640.0
2016-04-12 11:30:00,27.83,27.87,27.8,27.81,74892.0,24.2263,24.2611,24.2002,24.2089,74892.0
2016-04-12 12:00:00,27.81,27.81,27.74,27.81,169924.0,24.2089,24.2089,24.1479,24.2089,169924.0
2016-04-12 12:30:00,27.81,27.83,27.77,27.8,66448.0,24.2089,24.2263,24.174,24.2002,66448.0
2016-04-12 13:00:00,27.78,27.8,27.71,27.75,127744.0,24.1828,24.2002,24.1218,24.1566,127744.0
2016-04-12 13:30:00,27.75,27.83,27.74,27.83,114360.0,24.1566,24.2263,24.1479,24.2263,114360.0
2016-04-12 14:00:00,27.83,27.84,27.77,27.78,240532.0,24.2263,24.235,24.174,24.1828,240532.0
2016-04-12 14:30:00,27.78,27.83,27.77,27.82,255424.0,24.1828,24.2263,24.174,24.2176,255424.0
2016-04-12 15:00:00,27.82,27.86,27.79,27.8,2183692.0,24.2176,24.2524,24.1915,24.2002,2183692.0
2016-04-12 15:30:00,27.8,27.84,27.75,27.8,382196.0,24.2002,24.235,24.1566,24.2002,382196.0
2016-04-13 09:30:00,27.95,28.07,27.92,28.03,136620.0,24.3307,24.4352,24.3046,24.4004,136620.0
2016-04-13 10:00:00,28.04,28.1,28.03,28.08,116324.0,24.4091,24.4613,24.4004,24.4439,116324.0
2016-04-13 10:30:00,28.1,28.17,28.04,28.1,112144.0,24.4613,24.5223,24.4091,24.4613,112144.0
2016-04-13 11:00:00,28.09,28.24,28.09,28.24,127424.0,24.4526,24.5832,24.4526,24.5832,127424.0
2016-04-13 11:30:00,28.25,28.31,28.25,28.26,148584.0,24.5919,24.6441,24.5919,24.6006,148584.0
2016-04-13 12:00:00,28.25,28.27,28.2,28.25,178592.0,24.5919,24.6093,24.5484,24.5919,178592.0
2016-04-13 12:30:00,28.25,28.25,28.21,28.23,307088.0,24.5919,24.5919,24.5571,24.5745,307088.0
2016-04-13 13:00:00,28.24,28.26,28.22,28.26,413772.0,24.5832,24.6006,24.5658,24.6006,413772.0
2016-04-13 13:30:00,28.26,28.32,28.25,28.31,579968.0,24.6006,24.6528,24.5919,24.6441,579968.0
2016-04-13 14:00:00,28.3,28.35,28.29,28.31,168376.0,24.6354,24.6789,24.6267,24.6441,168376.0
2016-04-13 14:30:00,28.31,28.39,28.31,28.38,96356.0,24.6441,24.7138,24.6441,24.7051,96356.0
2016-04-13 15:00:00,28.38,28.4,28.36,28.38,165360.0,24.7051,24.7225,24.6876,24.7051,165360.0
2016-04-13 15:30:00,28.37,28.43,28.36,28.4,307664.0,24.6964,24.7486,24.6876,24.7225,307664.0
2016-04-14 09:30:00,28.39,28.4,28.24,28.27,344932.0,24.7138,24.7225,24.5832,24.6093,344932.0
2016-04-14 10:00:00,28.27,28.38,28.25,28.36,126784.0,24.6093,24.7051,24.5919,24.6876,126784.0
2016-04-14 10:30:00,28.36,28.39,28.25,28.29,84844.0,24.6876,24.7138,24.5919,24.6267,84844.0
2016-04-14 11:00:00,28.28,28.36,28.28,28.35,83944.0,24.618,24.6876,24.618,24.6789,83944.0
2016-04-14 11:30:00,28.37,28.45,28.34,28.38,88148.0,24.6964,24.766,24.6702,24.7051,88148.0
2016-04-14 12:00:00,28.38,28.41,28.36,28.36,63768.0,24.7051,24.7312,24.6876,24.6876,63768.0
2016-04-14 12:30:00,28.36,28.4,28.34,28.38,97040.0,24.6876,24.7225,24.6702,24.7051,97040.0
2016-04-14 13:00:00,28.37,28.4,28.36,28.36,87500.0,24.6964,24.7225,24.6876,24.6876,87500.0
2016-04-14 13:30:00,28.38,28.39,28.32,28.35,385604.0,24.7051,24.7138,24.6528,24.6789,385604.0
2016-04-14 14:00:00,28.35,28.4,28.34,28.38,152008.0,24.6789,24.7225,24.6702,24.7051,152008.0
2016-04-14 14:30:00,28.38,28.41,28.35,28.4,142864.0,24.7051,24.7312,24.6789,24.7225,142864.0
2016-04-14 15:00:00,28.41,28.42,28.36,28.36,227556.0,24.7312,24.7399,24.6876,24.6876,227556.0
2016-04-14 15:30:00,28.37,28.38,28.31,28.36,745440.0,24.6964,24.7051,24.6441,24.6876,745440.0
2016-04-15 09:30:00,28.24,28.31,28.23,28.3,193380.0,24.5832,24.6441,24.5745,24.6354,193380.0
2016-04-15 10:00:00,28.31,28.35,28.27,28.34,101208.0,24.6441,24.6789,24.6093,24.6702,101208.0
2016-04-15 10:30:00,28.34,28.4,28.34,28.34,107276.0,24.6702,24.7225,24.6702,24.6702,107276.0
2016-04-15 11:00:00,28.35,28.41,28.35,28.4,249064.0,24.6789,24.7312,24.6789,24.7225,249064.0
2016-04-15 11:30:00,28.4,28.43,28.39,28.42,102960.0,24.7225,24.7486,24.7138,24.7399,102960.0
2016-04-15 12:00:00,28.42,28.42,28.39,28.41,80556.0,24.7399,24.7399,24.7138,24.7312,80556.0
2016-04-15 12:30:00,28.41,28.41,28.36,28.38,46084.0,24.7312,24.7312,24.6876,24.7051,46084.0
2016-04-15 13:00:00,28.38,28.38,28.34,28.36,159240.0,24.7051,24.7051,24.6702,24.6876,159240.0
2016-04-15 13:30:00,28.35,28.38,28.33,28.38,54176.0,24.6789,24.7051,24.6615,24.7051,54176.0
2016-04-15 14:00:00,28.36,28.39,28.36,28.39,144868.0,24.6876,24.7138,24.6876,24.7138,144868.0
2016-04-15 14:30:00,28.39,28.41,28.38,28.41,456932.0,24.7138,24.7312,24.7051,24.7312,456932.0
2016-04-15 15:00:00,28.42,28.44,28.41,28.43,488284.0,24.7399,24.7573,24.7312,24.7486,488284.0
2016-04-15 15:30:00,28.44,28.44,28.37,28.41,542040.0,24.7573,24.7573,24.6964,24.7312,542040.0
2016-04-18 09:30:00,28.3,28.42,28.25,28.4,113992.0,24.6354,24.7399,24.5919,24.7225,113992.0
2016-04-18 10:00:00,28.39,28.5,28.39,28.48,102640.0,24.7138,24.8095,24.7138,24.7921,102640.0
2016-04-18 10:30:00,28.49,28.52,28.45,28.49,87096.0,24.8008,24.8269,24.766,24.8008,87096.0
2016-04-18 11:00:00,28.47,28.52,28.46,28.49,109492.0,24.7834,24.8269,24.7747,24.8008,109492.0
2016-04-18 11:30:00,28.49,28.56,28.48,28.55,120812.0,24.8008,24.8618,24.7921,24.853,120812.0
2016-04-18 12:00:00,28.55,28.59,28.54,28.58,376428.0,24.853,24.8879,24.8443,24.8792,376428.0
2016-04-18 12:30:00,28.58,28.62,28.57,28.58,284704.0,24.8792,24.914,24.8705,24.8792,284704.0
2016-04-18 13:00:00,28.59,28.59,28.56,28.58,103576.0,24.8879,24.8879,24.8618,24.8792,103576.0
2016-04-18 13:30:00,28.58,28.59,28.55,28.58,89288.0,24.8792,24.8879,24.853,24.8792,89288.0
2016-04-18 14:00:00,28.58,28.59,28.54,28.56,97560.0,24.8792,24.8879,24.8443,24.8618,97560.0
2016-04-18 14:30:00,28.56,28.63,28.56,28.61,158688.0,24.8618,24.9227,24.8618,24.9053,158688.0
2016-04-18 15:00:00,28.61,28.61,28.58,28.59,156316.0,24.9053,24.9053,24.8792,24.8879,156316.0
2016-04-18 15:30:00,28.58,28.63,28.58,28.61,658712.0,24.8792,24.9227,24.8792,24.9053,658712.0
2016-04-19 09:30:00,28.68,28.8,28.64,28.8,168360.0,24.9662,25.0707,24.9314,25.0707,168360.0
2016-04-19 10:00:00,28.79,28.85,28.77,28.77,249880.0,25.062,25.1142,25.0446,25.0446,249880.0
2016-04-19 10:30:00,28.77,28.79,28.73,28.78,860020.0,25.0446,25.062,25.0097,25.0533,860020.0
2016-04-19 11:00:00,28.78,28.79,28.67,28.68,318004.0,25.0533,25.062,24.9575,24.9662,318004.0
2016-04-19 11:30:00,28.68,28.74,28.64,28.64,85168.0,24.9662,25.0184,24.9314,24.9314,85168.0
2016-04-19 12:00:00,28.64,28.66,28.58,28.61,99904.0,24.9314,24.9488,24.8792,24.9053,99904.0
2016-04-19 12:30:00,28.61,28.63,28.58,28.63,102396.0,24.9053,24.9227,24.8792,24.9227,102396.0
2016-04-19 13:00:00,28.63,28.67,28.62,28.66,141156.0,24.9227,24.9575,24.914,24.9488,141156.0
2016-04-19 13:30:00,28.66,28.68,28.64,28.68,148468.0,24.9488,24.9662,24.9314,24.9662,148468.0
2016-04-19 14:00:00,28.67,28.7,28.66,28.68,124600.0,24.9575,24.9836,24.9488,24.9662,124600.0
2016-04-19 14:30:00,28.68,28.7,28.66,28.69,304376.0,24.9662,24.9836,24.9488,24.9749,304376.0
2016-04-19 15:00:00,28.68,28.71,28.66,28.69,176092.0,24.9662,24.9923,24.9488,24.9749,176092.0
2016-04-19 15:30:00,28.71,28.73,28.68,28.7,171208.0,24.9923,25.0097,24.9662,24.9836,171208.0
2016-04-20 09:30:00,28.69,28.74,28.66,28.74,254576.0,24.9749,25.0184,24.9488,25.0184,254576.0
2016-04-20 10:00:00,28.73,28.74,28.68,28.69,91184.0,25.0097,25.0184,24.9662,24.9749,91184.0
2016-04-20 10:30:00,28.69,28.71,28.59,28.7,221480.0,24.9749,24.9923,24.8879,24.9836,221480.0
2016-04-20 11:00:00,28.69,28.77,28.68,28.76,126112.0,24.9749,25.0446,24.9662,25.0359,126112.0
2016-04-20 11:30:00,28.75,28.77,28.72,28.72,134236.0,25.0271,25.0446,25.001,25.001,134236.0
2016-04-20 12:00:00,28.72,28.73,28.67,28.68,115724.0,25.001,25.0097,24.9575,24.9662,115724.0
2016-04-20 12:30:00,28.68,28.72,28.67,28.68,80400.0,24.9662,25.001,24.9575,24.9662,80400.0
2016-04-20 13:00:00,28.7,28.72,28.68,28.7,112468.0,24.9836,25.001,24.9662,24.9836,112468.0
2016-04-20 13:30:00,28.7,28.8,28.69,28.78,399896.0,24.9836,25.0707,24.9749,25.0533,399896.0
2016-04-20 14:00:00,28.78,28.84,28.76,28.82,131572.0,25.0533,25.1055,25.0359,25.0881,131572.0
2016-04-20 14:30:00,28.82,28.85,28.81,28.85,573396.0,25.0881,25.1142,25.0794,25.1142,573396.0
2016-04-20 15:00:00,28.85,28.86,28.76,28.76,298608.0,25.1142,25.1229,25.0359,25.0359,298608.0
2016-04-20 15:30:00,28.77,28.77,28.72,28.73,386276.0,25.0446,25.0446,25.001,25.0097,386276.0
2016-04-21 09:30:00,28.71,28.78,28.63,28.64,328108.0,24.9923,25.0533,24.9227,24.9314,328108.0
2016-04-21 10:00:00,28.62,28.71,28.59,28.68,201036.0,24.914,24.9923,24.8879,24.9662,201036.0
2016-04-21 10:30:00,28.68,28.75,28.65,28.73,276320.0,24.9662,25.0271,24.9401,25.0097,276320.0
2016-04-21 11:00:00,28.72,28.75,28.69,28.71,199844.0,25.001,25.0271,24.9749,24.9923,199844.0
2016-04-21 11:30:00,28.71,28.71,28.63,28.63,147968.0,24.9923,24.9923,24.9227,24.9227,147968.0
2016-04-21 12:00:00,28.63,28.63,28.56,28.58,197776.0,24.9227,24.9227,24.8618,24.8792,197776.0
2016-04-21 12:30:00,28.58,28.61,28.57,28.59,227380.0,24.8792,24.9053,24.8705,24.8879,227380.0
2016-04-21 13:00:00,28.59,28.62,28.56,28.56,155856.0,24.8879,24.914,24.8618,24.8618,155856.0
2016-04-21 13:30:00,28.55,28.6,28.52,28.53,146104.0,24.853,24.8966,24.8269,24.8356,146104.0
2016-04-21 14:00:00,28.53,28.54,28.49,28.51,228140.0,24.8356,24.8443,24.8008,24.8182,228140.0
2016-04-21 14:30:00,28.5,28.5,28.43,28.49,250664.0,24.8095,24.8095,24.7486,24.8008,250664.0
2016-04-21 15:00:00,28.49,28.54,28.49,28.49,379696.0,24.8008,24.8443,24.8008,24.8008,379696.0
2016-04-21 15:30:00,28.49,28.53,28.49,28.5,804600.0,24.8008,24.8356,24.8008,24.8095,804600.0
2016-04-22 09:30:00,28.52,28.73,28.51,28.73,212556.0,24.8269,25.0097,24.8182,25.0097,212556.0
2016-04-22 10:00:00,28.73,28.77,28.7,28.75,242272.0,25.0097,25.0446,24.9836,25.0271,242272.0
2016-04-22 10:30:00,28.75,28.79,28.58,28.6,330292.0,25.0271,25.062,24.8792,24.8966,330292.0
2016-04-22 11:00:00,28.59,28.69,28.59,28.69,211100.0,24.8879,24.9749,24.8879,24.9749,211100.0
2016-04-22 11:30:00,28.69,28.75,28.66,28.73,316688.0,24.9749,25.0271,24.9488,25.0097,316688.0
2016-04-22 12:00:00,28.73,28.74,28.68,28.68,276144.0,25.0097,25.0184,24.9662,24.9662,276144.0
2016-04-22 12:30:00,28.68,28.74,28.68,28.71,116816.0,24.9662,25.0184,24.9662,24.9923,116816.0
2016-04-22 13:00:00,28.72,28.74,28.67,28.68,81812.0,25.001,25.0184,24.9575,24.9662,81812.0
2016-04-22 13:30:00,28.7,28.81,28.68,28.77,209072.0,24.9836,25.0794,24.9662,25.0446,209072.0
2016-04-22 14:00:00,28.77,28.83,28.76,28.8,179028.0,25.0446,25.0968,25.0359,25.0707,179028.0
2016-04-22 14:30:00,28.79,28.82,28.77,28.8,151004.0,25.062,25.0881,25.0446,25.0707,151004.0
2016-04-22 15:00:00,28.81,28.81,28.73,28.75,216544.0,25.0794,25.0794,25.0097,25.0271,216544.0
2016-04-22 15:30:00,28.75,28.79,28.71,28.79,2719892.0,25.0271,25.062,24.9923,25.062,2719892.0
2016-04-25 09:30:00,28.75,28.75,28.59,28.65,471928.0,25.0271,25.0271,24.8879,24.9401,471928.0
2016-04-25 10:00:00,28.66,28.67,28.52,28.54,150440.0,24.9488,24.9575,24.8269,24.8443,150440.0
2016-04-25 10:30:00,28.53,28.6,28.51,28.56,97264.0,24.8356,24.8966,24.8182,24.8618,97264.0
2016-04-25 11:00:00,28.55,28.58,28.5,28.58,74812.0,24.853,24.8792,24.8095,24.8792,74812.0
2016-04-25 11:30:00,28.59,28.59,28.52,28.53,80016.0,24.8879,24.8879,24.8269,24.8356,80016.0
2016-04-25 12:00:00,28.53,28.54,28.47,28.49,166048.0,24.8356,24.8443,24.7834,24.8008,166048.0
2016-04-25 12:30:00,28.49,28.53,28.45,28.53,83388.0,24.8008,24.8356,24.766,24.8356,83388.0
2016-04-25 13:00:00,28.53,28.56,28.51,28.51,80716.0,24.8356,24.8618,24.8182,24.8182,80716.0
2016-04-25 13:30:00,28.52,28.53,28.49,28.49,133680.0,24.8269,24.8356,24.8008,24.8008,133680.0
2016-04-25 14:00:00,28.49,28.5,28.44,28.49,120624.0,24.8008,24.8095,24.7573,24.8008,120624.0
2016-04-25 14:30:00,28.48,28.5,28.46,28.5,186516.0,24.7921,24.8095,24.7747,24.8095,186516.0
2016-04-25 15:00:00,28.49,28.5,28.45,28.48,220000.0,24.8008,24.8095,24.766,24.7921,220000.0
2016-04-25 15:30:00,28.48,28.57,28.47,28.55,883172.0,24.7921,24.8705,24.7834,24.853,883172.0
2016-04-26 09:30:00,28.66,28.78,28.61,28.77,301256.0,24.9488,25.0533,24.9053,25.0446,301256.0
2016-04-26 10:00:00,28.78,28.81,28.62,28.63,390016.0,25.0533,25.0794,24.914,24.9227,390016.0
2016-04-26 10:30:00,28.62,28.68,28.6,28.61,53068.0,24.914,24.9662,24.8966,24.9053,53068.0
2016-04-26 11:00:00,28.61,28.83,28.58,28.8,173472.0,24.9053,25.0968,24.8792,25.0707,173472.0
2016-04-26 11:30:00,28.8,28.87,28.78,28.85,161856.0,25.0707,25.1316,25.0533,25.1142,161856.0
2016-04-26 12:00:00,28.85,28.93,28.85,28.91,109968.0,25.1142,25.1838,25.1142,25.1664,109968.0
2016-04-26 12:30:00,28.92,28.93,28.87,28.88,177224.0,25.1751,25.1838,25.1316,25.1403,177224.0
2016-04-26 13:00:00,28.88,28.89,28.84,28.89,86684.0,25.1403,25.149,25.1055,25.149,86684.0
2016-04-26 13:30:00,28.89,28.93,28.8,28.83,102180.0,25.149,25.1838,25.0707,25.0968,102180.0
2016-04-26 14:00:00,28.83,28.9,28.81,28.86,95984.0,25.0968,25.1577,25.0794,25.1229,95984.0
2016-04-26 14:30:00,28.86,28.91,28.86,28.87,190484.0,25.1229,25.1664,25.1229,25.1316,190484.0
2016-04-26 15:00:00,28.87,28.91,28.84,28.87,308844.0,25.1316,25.1664,25.1055,25.1316,308844.0
2016-04-26 15:30:00,28.87,28.94,28.87,28.92,542116.0,25.1316,25.1925,25.1316,25.1751,542116.0
2016-04-27 09:30:00,28.92,29.05,28.9,29.0,225972.0,25.1751,25.2883,25.1577,25.2448,225972.0
2016-04-27 10:00:00,29.02,29.05,28.94,28.95,128088.0,25.2622,25.2883,25.1925,25.2013,128088.0
2016-04-27 10:30:00,28.93,28.94,28.82,28.88,82940.0,25.1838,25.1925,25.0881,25.1403,82940.0
2016-04-27 11:00:00,28.86,28.95,28.86,28.94,68124.0,25.1229,25.2013,25.1229,25.1925,68124.0
2016-04-27 11:30:00,28.96,29.0,28.96,28.99,77864.0,25.21,25.2448,25.21,25.2361,77864.0
2016-04-27 12:00:00,29.0,29.0,28.91,28.92,89764.0,25.2448,25.2448,25.1664,25.1751,89764.0
2016-04-27 12:30:00,28.91,28.93,28.9,28.91,82504.0,25.1664,25.1838,25.1577,25.1664,82504.0
2016-04-27 13:00:00,28.91,28.92,28.88,28.89,88076.0,25.1664,25.1751,25.1403,25.149,88076.0
2016-04-27 13:30:00,28.89,28.95,28.88,28.92,66128.0,25.149,25.2013,25.1403,25.1751,66128.0
2016-04-27 14:00:00,28.91,29.04,28.86,28.96,123832.0,25.1664,25.2796,25.1229,25.21,123832.0
2016-04-27 14:30:00,28.97,28.97,28.88,28.96,174420.0,25.2187,25.2187,25.1403,25.21,174420.0
2016-04-27 15:00:00,28.96,29.07,28.95,29.07,151700.0,25.21,25.3057,25.2013,25.3057,151700.0
2016-04-27 15:30:00,29.07,29.1,29.04,29.06,350936.0,25.3057,25.3318,25.2796,25.297,350936.0
2016-04-28 09:30:00,28.93,28.97,28.77,28.95,151708.0,25.1838,25.2187,25.0446,25.2013,151708.0
2016-04-28 10:00:00,28.94,28.99,28.94,28.98,180956.0,25.1925,25.2361,25.1925,25.2274,180956.0
2016-04-28 10:30:00,28.98,29.02,28.94,28.99,224188.0,25.2274,25.2622,25.1925,25.2361,224188.0
2016-04-28 11:00:00,29.0,29.03,28.95,29.01,422588.0,25.2448,25.2709,25.2013,25.2535,422588.0
2016-04-28 11:30:00,29.02,29.03,28.98,28.98,148612.0,25.2622,25.2709,25.2274,25.2274,148612.0
2016-04-28 12:00:00,28.98,29.01,28.93,28.95,158384.0,25.2274,25.2535,25.1838,25.2013,158384.0
2016-04-28 12:30:00,28.95,28.98,28.93,28.95,165236.0,25.2013,25.2274,25.1838,25.2013,165236.0
2016-04-28 13:00:00,28.95,28.95,28.9,28.91,155672.0,25.2013,25.2013,25.1577,25.1664,155672.0
2016-04-28 13:30:00,28.91,28.96,28.91,28.96,192364.0,25.1664,25.21,25.1664,25.21,192364.0
2016-04-28 14:00:00,28.95,28.97,28.91,28.92,253528.0,25.2013,25.2187,25.1664,25.1751,253528.0
2016-04-28 14:30:00,28.92,28.93,28.83,28.83,286104.0,25.1751,25.1838,25.0968,25.0968,286104.0
2016-04-28 15:00:00,28.83,28.83,28.63,28.64,347156.0,25.0968,25.0968,24.9227,24.9314,347156.0
2016-04-28 15:30:00,28.64,28.7,28.59,28.65,482172.0,24.9314,24.9836,24.8879,24.9401,482172.0
2016-04-29 09:30:00,28.64,28.73,28.49,28.49,272028.0,24.9314,25.0097,24.8008,24.8008,272028.0
2016-04-29 10:00:00,28.5,28.6,28.43,28.6,187948.0,24.8095,24.8966,24.7486,24.8966,187948.0
2016-04-29 10:30:00,28.59,28.7,28.51,28.55,131520.0,24.8879,24.9836,24.8182,24.853,131520.0
2016-04-29 11:00:00,28.54,28.57,28.44,28.44,109384.0,24.8443,24.8705,24.7573,24.7573,109384.0
2016-04-29 11:30:00,28.43,28.45,28.34,28.43,101832.0,24.7486,24.766,24.6702,24.7486,101832.0
2016-04-29 12:00:00,28.43,28.45,28.34,28.43,121192.0,24.7486,24.766,24.6702,24.7486,121192.0
2016-04-29 12:30:00,28.41,28.47,28.37,28.38,135364.0,24.7312,24.7834,24.6964,24.7051,135364.0
2016-04-29 13:00:00,28.38,28.48,28.38,28.47,109216.0,24.7051,24.7921,24.7051,24.7834,109216.0
2016-04-29 13:30:00,28.46,28.46,28.37,28.38,142304.0,24.7747,24.7747,24.6964,24.7051,142304.0
2016-04-29 14:00:00,28.38,28.42,28.3,28.4,110388.0,24.7051,24.7399,24.6354,24.7225,110388.0
2016-04-29 14:30:00,28.4,28.41,28.34,28.36,178388.0,24.7225,24.7312,24.6702,24.6876,178388.0
2016-04-29 15:00:00,28.35,28.47,28.35,28.43,185492.0,24.6789,24.7834,24.6789,24.7486,185492.0
2016-04-29 15:30:00,28.44,28.56,28.44,28.48,525704.0,24.7573,24.8618,24.7573,24.7921,525704.0
2016-05-02 09:30:00,28.56,28.6,28.43,28.48,181040.0,24.8618,24.8966,24.7486,24.7921,181040.0
2016-05-02 10:00:00,28.49,28.62,28.45,28.59,136256.0,24.8008,24.914,24.766,24.8879,136256.0
2016-05-02 10:30:00,28.59,28.6,28.48,28.49,118712.0,24.8879,24.8966,24.7921,24.8008,118712.0
2016-05-02 11:00:00,28.5,28.62,28.49,28.59,127736.0,24.8095,24.914,24.8008,24.8879,127736.0
2016-05-02 11:30:00,28.6,28.63,28.53,28.54,124316.0,24.8966,24.9227,24.8356,24.8443,124316.0
2016-05-02 12:00:00,28.52,28.57,28.52,28.55,116036.0,24.8269,24.8705,24.8269,24.853,116036.0
2016-05-02 12:30:00,28.55,28.6,28.55,28.58,107972.0,24.853,24.8966,24.853,24.8792,107972.0
2016-05-02 13:00:00,28.59,28.7,28.58,28.69,310528.0,24.8879,24.9836,24.8792,24.9749,310528.0
2016-05-02 13:30:00,28.68,28.7,28.65,28.66,129436.0,24.9662,24.9836,24.9401,24.9488,129436.0
2016-05-02 14:00:00,28.65,28.69,28.65,28.66,276908.0,24.9401,24.9749,24.9401,24.9488,276908.0
2016-05-02 14:30:00,28.66,28.67,28.6,28.64,1749532.0,24.9488,24.9575,24.8966,24.9314,1749532.0
2016-05-02 15:00:00,28.63,28.67,28.63,28.66,404812.0,24.9227,24.9575,24.9227,24.9488,404812.0
2016-05-02 15:30:00,28.66,28.72,28.64,28.71,552292.0,24.9488,25.001,24.9314,24.9923,552292.0
2016-05-03 09:30:00,28.5,28.51,28.32,28.36,700304.0,24.8095,24.8182,24.6528,24.6876,700304.0
2016-05-03 10:00:00,28.35,28.36,28.26,28.36,290400.0,24.6789,24.6876,24.6006,24.6876,290400.0
2016-05-03 10:30:00,28.35,28.35,28.21,28.23,226208.0,24.6789,24.6789,24.5571,24.5745,226208.0
2016-05-03 11:00:00,28.21,28.24,28.13,28.16,273260.0,24.5571,24.5832,24.4874,24.5135,273260.0
2016-05-03 11:30:00,28.13,28.29,28.11,28.27,437708.0,24.4874,24.6267,24.47,24.6093,437708.0
2016-05-03 12:00:00,28.28,28.29,28.23,28.25,109504.0,24.618,24.6267,24.5745,24.5919,109504.0
2016-05-03 12:30:00,28.25,28.32,28.25,28.31,59992.0,24.5919,24.6528,24.5919,24.6441,59992.0
2016-05-03 13:00:00,28.32,28.36,28.29,28.36,79248.0,24.6528,24.6876,24.6267,24.6876,79248.0
2016-05-03 13:30:00,28.37,28.41,28.33,28.33,134240.0,24.6964,24.7312,24.6615,24.6615,134240.0
2016-05-03 14:00:00,28.34,28.36,28.27,28.33,131412.0,24.6702,24.6876,24.6093,24.6615,131412.0
2016-05-03 14:30:00,28.33,28.37,28.31,28.34,195000.0,24.6615,24.6964,24.6441,24.6702,195000.0
2016-05-03 15:00:00,28.34,28.35,28.28,28.3,467240.0,24.6702,24.6789,24.618,24.6354,467240.0
2016-05-03 15:30:00,28.3,28.34,28.26,28.31,457172.0,24.6354,24.6702,24.6006,24.6441,457172.0
2016-05-04 09:30:00,28.16,28.41,28.13,28.37,659464.0,24.5135,24.7312,24.4874,24.6964,659464.0
2016-05-04 10:00:00,28.39,28.42,28.3,28.3,314308.0,24.7138,24.7399,24.6354,24.6354,314308.0
2016-05-04 10:30:00,28.24,28.28,28.16,28.2,163424.0,24.5832,24.618,24.5135,24.5484,163424.0
2016-05-04 11:00:00,28.2,28.23,28.08,28.11,139124.0,24.5484,24.5745,24.4439,24.47,139124.0
2016-05-04 11:30:00,28.11,28.16,28.08,28.14,136316.0,24.47,24.5135,24.4439,24.4961,136316.0
2016-05-04 12:00:00,28.15,28.19,28.13,28.13,183316.0,24.5048,24.5397,24.4874,24.4874,183316.0
2016-05-04 12:30:00,28.13,28.16,28.08,28.08,127576.0,24.4874,24.5135,24.4439,24.4439,127576.0
2016-05-04 13:00:00,28.07,28.18,28.05,28.18,74964.0,24.4352,24.531,24.4178,24.531,74964.0
2016-05-04 13:30:00,28.18,28.18,28.11,28.12,94472.0,24.531,24.531,24.47,24.4787,94472.0
2016-05-04 14:00:00,28.11,28.17,28.07,28.16,143900.0,24.47,24.5223,24.4352,24.5135,143900.0
2016-05-04 14:30:00,28.17,28.17,28.14,28.16,126156.0,24.5223,24.5223,24.4961,24.5135,126156.0
2016-05-04 15:00:00,28.16,28.22,28.13,28.2,877564.0,24.5135,24.5658,24.4874,24.5484,877564.0
2016-05-04 15:30:00,28.2,28.25,28.14,28.15,1077644.0,24.5484,24.5919,24.4961,24.5048,1077644.0
2016-05-05 09:30:00,28.25,28.3,28.1,28.22,150204.0,24.5919,24.6354,24.4613,24.5658,150204.0
2016-05-05 10:00:00,28.23,28.29,28.08,28.11,108880.0,24.5745,24.6267,24.4439,24.47,108880.0
2016-05-05 10:30:00,28.11,28.2,28.11,28.18,206296.0,24.47,24.5484,24.47,24.531,206296.0
2016-05-05 11:00:00,28.17,28.2,28.07,28.09,56920.0,24.5223,24.5484,24.4352,24.4526,56920.0
2016-05-05 11:30:00,28.1,28.18,28.09,28.14,53504.0,24.4613,24.531,24.4526,24.4961,53504.0
2016-05-05 12:00:00,28.13,28.16,28.09,28.11,48100.0,24.4874,24.5135,24.4526,24.47,48100.0
2016-05-05 12:30:00,28.1,28.13,28.07,28.11,62484.0,24.4613,24.4874,24.4352,24.47,62484.0
2016-05-05 13:00:00,28.11,28.11,27.97,27.97,84536.0,24.47,24.47,24.3482,24.3482,84536.0
2016-05-05 13:30:00,27.98,28.04,27.98,28.03,78552.0,24.3569,24.4091,24.3569,24.4004,78552.0
2016-05-05 14:00:00,28.01,28.08,28.0,28.06,83816.0,24.383,24.4439,24.3743,24.4265,83816.0
2016-05-05 14:30:00,28.06,28.1,28.04,28.05,117888.0,24.4265,24.4613,24.4091,24.4178,117888.0
2016-05-05 15:00:00,28.03,28.09,28.0,28.08,158832.0,24.4004,24.4526,24.3743,24.4439,158832.0
2016-05-05 15:30:00,28.08,28.08,27.98,27.99,271392.0,24.4439,24.4439,24.3569,24.3656,271392.0
2016-05-06 09:30:00,27.89,28.09,27.88,27.96,119032.0,24.2785,24.4526,24.2698,24.3394,119032.0
2016-05-06 10:00:00,27.95,28.04,27.85,27.95,173088.0,24.3307,24.4091,24.2437,24.3307,173088.0
2016-05-06 10:30:00,27.93,27.95,27.84,27.87,117960.0,24.3133,24.3307,24.235,24.2611,117960.0
2016-05-06 11:00:00,27.88,28.03,27.88,28.02,105192.0,24.2698,24.4004,24.2698,24.3917,105192.0
2016-05-06 11:30:00,28.01,28.01,27.91,27.91,98936.0,24.383,24.383,24.2959,24.2959,98936.0
2016-05-06 12:00:00,27.91,27.98,27.9,27.93,101468.0,24.2959,24.3569,24.2872,24.3133,101468.0
2016-05-06 12:30:00,27.94,27.99,27.91,27.98,71144.0,24.322,24.3656,24.2959,24.3569,71144.0
2016-05-06 13:00:00,27.98,28.03,27.98,28.0,71384.0,24.3569,24.4004,24.3569,24.3743,71384.0
2016-05-06 13:30:00,28.01,28.05,27.98,28.04,72080.0,24.383,24.4178,24.3569,24.4091,72080.0
2016-05-06 14:00:00,28.06,28.14,28.06,28.11,112412.0,24.4265,24.4961,24.4265,24.47,112412.0
2016-05-06 14:30:00,28.1,28.11,28.07,28.08,235060.0,24.4613,24.47,24.4352,24.4439,235060.0
2016-05-06 15:00:00,28.08,28.12,28.06,28.08,421340.0,24.4439,24.4787,24.4265,24.4439,421340.0
2016-05-06 15:30:00,28.09,28.22,28.06,28.22,790668.0,24.4526,24.5658,24.4265,24.5658,790668.0
2016-05-09 09:30:00,28.23,28.32,28.17,28.3,97204.0,24.5745,24.6528,24.5223,24.6354,97204.0
2016-05-09 10:00:00,28.32,28.33,28.16,28.2,104996.0,24.6528,24.6615,24.5135,24.5484,104996.0
2016-05-09 10:30:00,28.19,28.25,28.18,28.21,78120.0,24.5397,24.5919,24.531,24.5571,78120.0
2016-05-09 11:00:00,28.19,28.26,28.08,28.15,101944.0,24.5397,24.6006,24.4439,24.5048,101944.0
2016-05-09 11:30:00,28.17,28.25,28.13,28.21,127572.0,24.5223,24.5919,24.4874,24.5571,127572.0
2016-05-09 12:00:00,28.21,28.29,28.15,28.26,51112.0,24.5571,24.6267,24.5048,24.6006,51112.0
2016-05-09 12:30:00,28.28,28.32,28.26,28.3,86660.0,24.618,24.6528,24.6006,24.6354,86660.0
2016-05-09 13:00:00,28.29,28.36,28.29,28.32,106132.0,24.6267,24.6876,24.6267,24.6528,106132.0
2016-05-09 13:30:00,28.34,28.36,28.29,28.31,106072.0,24.6702,24.6876,24.6267,24.6441,106072.0
2016-05-09 14:00:00,28.31,28.33,28.26,28.31,136500.0,24.6441,24.6615,24.6006,24.6441,136500.0
2016-05-09 14:30:00,28.32,28.38,28.31,28.37,90644.0,24.6528,24.7051,24.6441,24.6964,90644.0
2016-05-09 15:00:00,28.36,28.37,28.29,28.29,129172.0,24.6876,24.6964,24.6267,24.6267,129172.0
2016-05-09 15:30:00,28.29,28.29,28.21,28.21,300136.0,24.6267,24.6267,24.5571,24.5571,300136.0
2016-05-10 09:30:00,28.35,28.37,28.24,28.28,146592.0,24.6789,24.6964,24.5832,24.618,146592.0
2016-05-10 10:00:00,28.28,28.29,28.17,28.29,95724.0,24.618,24.6267,24.5223,24.6267,95724.0
2016-05-10 10:30:00,28.29,28.35,28.27,28.31,223676.0,24.6267,24.6789,24.6093,24.6441,223676.0
2016-05-10 11:00:00,28.31,28.31,28.25,28.27,140736.0,24.6441,24.6441,24.5919,24.6093,140736.0
2016-05-10 11:30:00,28.29,28.3,28.24,28.3,74168.0,24.6267,24.6354,24.5832,24.6354,74168.0
2016-05-10 12:00:00,28.31,28.48,28.3,28.45,93188.0,24.6441,24.7921,24.6354,24.766,93188.0
2016-05-10 12:30:00,28.46,28.46,28.41,28.42,120856.0,24.7747,24.7747,24.7312,24.7399,120856.0
2016-05-10 13:00:00,28.43,28.45,28.38,28.42,100188.0,24.7486,24.766,24.7051,24.7399,100188.0
2016-05-10 13:30:00,28.42,28.43,28.39,28.43,143984.0,24.7399,24.7486,24.7138,24.7486,143984.0
2016-05-10 14:00:00,28.43,28.43,28.39,28.4,53884.0,24.7486,24.7486,24.7138,24.7225,53884.0
2016-05-10 14:30:00,28.41,28.42,28.38,28.39,104920.0,24.7312,24.7399,24.7051,24.7138,104920.0
2016-05-10 15:00:00,28.37,28.42,28.37,28.41,117672.0,24.6964,24.7399,24.6964,24.7312,117672.0
2016-05-10 15:30:00,28.4,28.46,28.4,28.45,205572.0,24.7225,24.7747,24.7225,24.766,205572.0
2016-05-11 09:30:00,28.38,28.43,28.26,28.28,497936.0,24.7051,24.7486,24.6006,24.618,497936.0
2016-05-11 10:00:00,28.29,28.35,28.24,28.33,371736.0,24.6267,24.6789,24.5832,24.6615,371736.0
2016-05-11 10:30:00,28.33,28.42,28.33,28.36,734012.0,24.6615,24.7399,24.6615,24.6876,734012.0
2016-05-11 11:00:00,28.36,28.36,28.24,28.27,168752.0,24.6876,24.6876,24.5832,24.6093,168752.0
2016-05-11 11:30:00,28.25,28.32,28.24,28.28,272432.0,24.5919,24.6528,24.5832,24.618,272432.0
2016-05-11 12:00:00,28.28,28.31,28.25,28.3,291836.0,24.618,24.6441,24.5919,24.6354,291836.0
2016-05-11 12:30:00,28.29,28.31,28.26,28.27,353404.0,24.6267,24.6441,24.6006,24.6093,353404.0
2016-05-11 13:00:00,28.27,28.3,28.25,28.27,371068.0,24.6093,24.6354,24.5919,24.6093,371068.0
2016-05-11 13:30:00,28.27,28.28,28.21,28.22,237416.0,24.6093,24.618,24.5571,24.5658,237416.0
2016-05-11 14:00:00,28.21,28.22,28.14,28.17,242636.0,24.5571,24.5658,24.4961,24.5223,242636.0
2016-05-11 14:30:00,28.17,28.18,28.12,28.14,1147616.0,24.5223,24.531,24.4787,24.4961,1147616.0
2016-05-11 15:00:00,28.14,28.19,28.13,28.17,868456.0,24.4961,24.5397,24.4874,24.5223,868456.0
2016-05-11 15:30:00,28.18,28.19,28.09,28.1,1573496.0,24.531,24.5397,24.4526,24.4613,1573496.0
2016-05-12 09:30:00,28.21,28.25,28.13,28.13,426392.0,24.5571,24.5919,24.4874,24.4874,426392.0
2016-05-12 10:00:00,28.13,28.2,28.08,28.14,145720.0,24.4874,24.5484,24.4439,24.4961,145720.0
2016-05-12 10:30:00,28.14,28.15,28.02,28.05,159064.0,24.4961,24.5048,24.3917,24.4178,159064.0
2016-05-12 11:00:00,28.05,28.05,27.92,27.94,205772.0,24.4178,24.4178,24.3046,24.322,205772.0
2016-05-12 11:30:00,27.94,27.97,27.89,27.91,219040.0,24.322,24.3482,24.2785,24.2959,219040.0
2016-05-12 12:00:00,27.91,27.96,27.89,27.93,191544.0,24.2959,24.3394,24.2785,24.3133,191544.0
2016-05-12 12:30:00,27.93,27.94,27.84,27.92,239812.0,24.3133,24.322,24.235,24.3046,239812.0
2016-05-12 13:00:00,27.92,27.92,27.81,27.86,332976.0,24.3046,24.3046,24.2089,24.2524,332976.0
2016-05-12 13:30:00,27.85,27.91,27.79,27.91,250756.0,24.2437,24.2959,24.1915,24.2959,250756.0
2016-05-12 14:00:00,27.91,28.05,27.9,27.99,314256.0,24.2959,24.4178,24.2872,24.3656,314256.0
2016-05-12 14:30:00,27.98,28.08,27.96,28.04,283372.0,24.3569,24.4439,24.3394,24.4091,283372.0
2016-05-12 15:00:00,28.03,28.06,28.01,28.04,315812.0,24.4004,24.4265,24.383,24.4091,315812.0
2016-05-12 15:30:00,28.04,28.05,27.97,28.0,419148.0,24.4091,24.4178,24.3482,24.3743,419148.0
2016-05-13 09:30:00,27.95,28.08,27.86,27.94,179516.0,24.3307,24.4439,24.2524,24.322,179516.0
2016-05-13 10:00:00,27.94,28.01,27.88,27.92,113620.0,24.322,24.383,24.2698,24.3046,113620.0
2016-05-13 10:30:00,27.9,27.98,27.86,27.97,99768.0,24.2872,24.3569,24.2524,24.3482,99768.0
2016-05-13 11:00:00,27.97,28.13,27.97,28.09,104188.0,24.3482,24.4874,24.3482,24.4526,104188.0
2016-05-13 11:30:00,28.1,28.1,28.0,28.02,72200.0,24.4613,24.4613,24.3743,24.3917,72200.0
2016-05-13 12:00:00,28.02,28.06,28.0,28.05,62448.0,24.3917,24.4265,24.3743,24.4178,62448.0
2016-05-13 12:30:00,28.05,28.06,27.92,27.92,113020.0,24.4178,24.4265,24.3046,24.3046,113020.0
2016-05-13 13:00:00,27.92,27.97,27.9,27.9,76288.0,24.3046,24.3482,24.2872,24.2872,76288.0
2016-05-13 13:30:00,27.9,27.92,27.79,27.82,90320.0,24.2872,24.3046,24.1915,24.2176,90320.0
2016-05-13 14:00:00,27.83,27.85,27.76,27.78,98628.0,24.2263,24.2437,24.1653,24.1828,98628.0
2016-05-13 14:30:00,27.78,27.8,27.74,27.78,137804.0,24.1828,24.2002,24.1479,24.1828,137804.0
2016-05-13 15:00:00,27.79,27.84,27.76,27.81,89952.0,24.1915,24.235,24.1653,24.2089,89952.0
2016-05-13 15:30:00,27.81,27.84,27.78,27.78,278316.0,24.2089,24.235,24.1828,24.1828,278316.0
2016-05-16 09:30:00,27.86,28.02,27.82,27.91,350320.0,24.2524,24.3917,24.2176,24.2959,350320.0
2016-05-16 10:00:00,27.95,28.08,27.94,28.03,90692.0,24.3307,24.4439,24.322,24.4004,90692.0
2016-05-16 10:30:00,28.02,28.13,28.01,28.09,79776.0,24.3917,24.4874,24.383,24.4526,79776.0
2016-05-16 11:00:00,28.09,28.13,28.04,28.1,81000.0,24.4526,24.4874,24.4091,24.4613,81000.0
2016-05-16 11:30:00,28.1,28.18,28.09,28.14,113888.0,24.4613,24.531,24.4526,24.4961,113888.0
2016-05-16 12:00:00,28.14,28.16,28.09,28.09,66964.0,24.4961,24.5135,24.4526,24.4526,66964.0
2016-05-16 12:30:00,28.08,28.11,28.06,28.11,55228.0,24.4439,24.47,24.4265,24.47,55228.0
2016-05-16 13:00:00,28.11,28.13,28.08,28.09,66724.0,24.47,24.4874,24.4439,24.4526,66724.0
2016-05-16 13:30:00,28.11,28.12,28.08,28.08,62300.0,24.47,24.4787,24.4439,24.4439,62300.0
2016-05-16 14:00:00,28.1,28.18,28.1,28.17,95348.0,24.4613,24.531,24.4613,24.5223,95348.0
2016-05-16 14:30:00,28.18,28.19,28.15,28.17,144204.0,24.531,24.5397,24.5048,24.5223,144204.0
2016-05-16 15:00:00,28.17,28.21,28.15,28.15,116004.0,24.5223,24.5571,24.5048,24.5048,116004.0
2016-05-16 15:30:00,28.15,28.16,28.08,28.09,1982148.0,24.5048,24.5135,24.4439,24.4526,1982148.0
2016-05-17 09:30:00,28.02,28.08,27.91,28.06,174340.0,24.3917,24.4439,24.2959,24.4265,174340.0
2016-05-17 10:00:00,28.05,28.06,27.89,28.04,193420.0,24.4178,24.4265,24.2785,24.4091,193420.0
2016-05-17 10:30:00,28.02,28.13,27.96,28.09,139664.0,24.3917,24.4874,24.3394,24.4526,139664.0
2016-05-17 11:00:00,28.1,28.16,28.07,28.08,139640.0,24.4613,24.5135,24.4352,24.4439,139640.0
2016-05-17 11:30:00,28.09,28.13,28.08,28.09,157780.0,24.4526,24.4874,24.4439,24.4526,157780.0
2016-05-17 12:00:00,28.1,28.1,27.95,27.96,111924.0,24.4613,24.4613,24.3307,24.3394,111924.0
2016-05-17 12:30:00,27.96,27.97,27.84,27.86,125412.0,24.3394,24.3482,24.235,24.2524,125412.0
2016-05-17 13:00:00,27.86,27.88,27.83,27.86,114248.0,24.2524,24.2698,24.2263,24.2524,114248.0
2016-05-17 13:30:00,27.86,27.89,27.73,27.73,119532.0,24.2524,24.2785,24.1392,24.1392,119532.0
2016-05-17 14:00:00,27.73,27.74,27.47,27.55,386296.0,24.1392,24.1479,23.9129,23.9825,386296.0
2016-05-17 14:30:00,27.55,27.57,27.48,27.56,295680.0,23.9825,23.9999,23.9216,23.9912,295680.0
2016-05-17 15:00:00,27.56,27.62,27.48,27.52,431880.0,23.9912,24.0435,23.9216,23.9564,431880.0
2016-05-17 15:30:00,27.52,27.64,27.51,27.61,573484.0,23.9564,24.0609,23.9477,24.0348,573484.0
2016-05-18 09:30:00,27.49,27.68,27.45,27.68,259868.0,23.9303,24.0957,23.8955,24.0957,259868.0
2016-05-18 10:00:00,27.69,27.86,27.67,27.84,95100.0,24.1044,24.2524,24.087,24.235,95100.0
2016-05-18 10:30:00,27.81,27.83,27.69,27.7,84840.0,24.2089,24.2263,24.1044,24.1131,84840.0
2016-05-18 11:00:00,27.7,27.79,27.7,27.79,110220.0,24.1131,24.1915,24.1131,24.1915,110220.0
2016-05-18 11:30:00,27.79,27.87,27.77,27.8,170380.0,24.1915,24.2611,24.174,24.2002,170380.0
2016-05-18 12:00:00,27.79,27.82,27.75,27.75,113320.0,24.1915,24.2176,24.1566,24.1566,113320.0
2016-05-18 12:30:00,27.76,27.91,27.76,27.91,103600.0,24.1653,24.2959,24.1653,24.2959,103600.0
2016-05-18 13:00:00,27.91,27.96,27.87,27.92,89820.0,24.2959,24.3394,24.2611,24.3046,89820.0
2016-05-18 13:30:00,27.93,27.98,27.9,27.9,159488.0,24.3133,24.3569,24.2872,24.2872,159488.0
2016-05-18 14:00:00,27.9,27.9,27.63,27.63,210860.0,24.2872,24.2872,24.0522,24.0522,210860.0
2016-05-18 14:30:00,27.62,27.79,27.56,27.73,212944.0,24.0435,24.1915,23.9912,24.1392,212944.0
2016-05-18 15:00:00,27.75,27.79,27.66,27.68,215540.0,24.1566,24.1915,24.0783,24.0957,215540.0
2016-05-18 15:30:00,27.67,27.76,27.65,27.75,210412.0,24.087,24.1653,24.0696,24.1566,210412.0
2016-05-19 09:30:00,27.53,27.75,27.51,27.51,152760.0,23.9651,24.1566,23.9477,23.9477,152760.0
2016-05-19 10:00:00,27.5,27.56,27.38,27.47,199432.0,23.939,23.9912,23.8346,23.9129,199432.0
2016-05-19 10:30:00,27.47,27.52,27.41,27.41,289896.0,23.9129,23.9564,23.8607,23.8607,289896.0
2016-05-19 11:00:00,27.42,27.44,27.33,27.36,269044.0,23.8694,23.8868,23.791,23.8171,269044.0
2016-05-19 11:30:00,27.37,27.4,27.31,27.38,143620.0,23.8258,23.852,23.7736,23.8346,143620.0
2016-05-19 12:00:00,27.37,27.47,27.35,27.43,81160.0,23.8258,23.9129,23.8084,23.8781,81160.0
2016-05-19 12:30:00,27.42,27.46,27.4,27.41,94760.0,23.8694,23.9042,23.852,23.8607,94760.0
2016-05-19 13:00:00,27.4,27.49,27.4,27.49,67684.0,23.852,23.9303,23.852,23.9303,67684.0
2016-05-19 13:30:00,27.49,27.57,27.49,27.53,249312.0,23.9303,23.9999,23.9303,23.9651,249312.0
2016-05-19 14:00:00,27.53,27.61,27.5,27.6,89864.0,23.9651,24.0348,23.939,24.0261,89864.0
2016-05-19 14:30:00,27.6,27.6,27.49,27.5,496224.0,24.0261,24.0261,23.9303,23.939,496224.0
2016-05-19 15:00:00,27.5,27.61,27.5,27.58,258444.0,23.939,24.0348,23.939,24.0087,258444.0
2016-05-19 15:30:00,27.59,27.61,27.54,27.54,396308.0,24.0174,24.0348,23.9738,23.9738,396308.0
2016-05-20 09:30:00,27.65,27.8,27.62,27.8,102580.0,24.0696,24.2002,24.0435,24.2002,102580.0
2016-05-20 10:00:00,27.8,27.89,27.79,27.83,121624.0,24.2002,24.2785,24.1915,24.2263,121624.0
2016-05-20 10:30:00,27.83,27.91,27.82,27.84,84172.0,24.2263,24.2959,24.2176,24.235,84172.0
2016-05-20 11:00:00,27.85,27.94,27.85,27.93,86076.0,24.2437,24.322,24.2437,24.3133,86076.0
2016-05-20 11:30:00,27.94,27.96,27.88,27.89,54708.0,24.322,24.3394,24.2698,24.2785,54708.0
2016-05-20 12:00:00,27.91,27.93,27.88,27.91,68132.0,24.2959,24.3133,24.2698,24.2959,68132.0
2016-05-20 12:30:00,27.91,27.94,27.9,27.91,46516.0,24.2959,24.322,24.2872,24.2959,46516.0
2016-05-20 13:00:00,27.92,27.92,27.87,27.87,174320.0,24.3046,24.3046,24.2611,24.2611,174320.0
2016-05-20 13:30:00,27.88,27.88,27.8,27.84,72816.0,24.2698,24.2698,24.2002,24.235,72816.0
2016-05-20 14:00:00,27.84,27.9,27.83,27.89,143048.0,24.235,24.2872,24.2263,24.2785,143048.0
2016-05-20 14:30:00,27.89,27.91,27.87,27.87,188512.0,24.2785,24.2959,24.2611,24.2611,188512.0
2016-05-20 15:00:00,27.86,27.88,27.81,27.86,188504.0,24.2524,24.2698,24.2089,24.2524,188504.0
2016-05-20 15:30:00,27.86,27.96,27.86,27.96,500328.0,24.2524,24.3394,24.2524,24.3394,500328.0
2016-05-23 09:30:00,28.01,28.03,27.94,28.0,239440.0,24.383,24.4004,24.322,24.3743,239440.0
2016-05-23 10:00:00,28.02,28.08,28.0,28.03,139692.0,24.3917,24.4439,24.3743,24.4004,139692.0
2016-05-23 10:30:00,28.03,28.06,27.97,27.98,86928.0,24.4004,24.4265,24.3482,24.3569,86928.0
2016-05-23 11:00:00,28.0,28.04,27.97,28.01,47900.0,24.3743,24.4091,24.3482,24.383,47900.0
2016-05-23 11:30:00,28.02,28.02,27.86,27.88,208416.0,24.3917,24.3917,24.2524,24.2698,208416.0
2016-05-23 12:00:00,27.88,27.94,27.88,27.94,114008.0,24.2698,24.322,24.2698,24.322,114008.0
2016-05-23 12:30:00,27.93,27.97,27.92,27.97,47792.0,24.3133,24.3482,24.3046,24.3482,47792.0
2016-05-23 13:00:00,27.97,28.03,27.97,28.0,98024.0,24.3482,24.4004,24.3482,24.3743,98024.0
2016-05-23 13:30:00,28.0,28.0,27.96,28.0,106572.0,24.3743,24.3743,24.3394,24.3743,106572.0
2016-05-23 14:00:00,27.99,28.03,27.98,28.02,178684.0,24.3656,24.4004,24.3569,24.3917,178684.0
2016-05-23 14:30:00,28.02,28.02,27.95,27.97,85016.0,24.3917,24.3917,24.3307,24.3482,85016.0
2016-05-23 15:00:00,27.97,27.98,27.92,27.94,122560.0,24.3482,24.3569,24.3046,24.322,122560.0
2016-05-23 15:30:00,27.95,27.95,27.88,27.89,216548.0,24.3307,24.3307,24.2698,24.2785,216548.0
2016-05-24 09:30:00,28.05,28.22,28.02,28.19,191528.0,24.4178,24.5658,24.3917,24.5397,191528.0
2016-05-24 10:00:00,28.19,28.31,28.19,28.31,226224.0,24.5397,24.6441,24.5397,24.6441,226224.0
2016-05-24 10:30:00,28.31,28.37,28.28,28.37,124376.0,24.6441,24.6964,24.618,24.6964,124376.0
2016-05-24 11:00:00,28.39,28.43,28.36,28.37,197588.0,24.7138,24.7486,24.6876,24.6964,197588.0
2016-05-24 11:30:00,28.38,28.45,28.36,28.43,75296.0,24.7051,24.766,24.6876,24.7486,75296.0
2016-05-24 12:00:00,28.43,28.45,28.4,28.4,159636.0,24.7486,24.766,24.7225,24.7225,159636.0
2016-05-24 12:30:00,28.41,28.48,28.4,28.48,170768.0,24.7312,24.7921,24.7225,24.7921,170768.0
2016-05-24 13:00:00,28.48,28.5,28.46,28.48,274048.0,24.7921,24.8095,24.7747,24.7921,274048.0
2016-05-24 13:30:00,28.47,28.48,28.43,28.46,104936.0,24.7834,24.7921,24.7486,24.7747,104936.0
2016-05-24 14:00:00,28.46,28.48,28.43,28.46,108360.0,24.7747,24.7921,24.7486,24.7747,108360.0
2016-05-24 14:30:00,28.46,28.47,28.44,28.46,128784.0,24.7747,24.7834,24.7573,24.7747,128784.0
2016-05-24 15:00:00,28.46,28.54,28.46,28.52,143076.0,24.7747,24.8443,24.7747,24.8269,143076.0
2016-05-24 15:30:00,28.53,28.54,28.48,28.48,251496.0,24.8356,24.8443,24.7921,24.7921,251496.0
2016-05-25 09:30:00,28.59,28.63,28.53,28.61,214964.0,24.8879,24.9227,24.8356,24.9053,214964.0
2016-05-25 10:00:00,28.61,28.72,28.61,28.68,355008.0,24.9053,25.001,24.9053,24.9662,355008.0
2016-05-25 10:30:00,28.68,28.74,28.65,28.68,130748.0,24.9662,25.0184,24.9401,24.9662,130748.0
2016-05-25 11:00:00,28.69,28.72,28.61,28.61,196784.0,24.9749,25.001,24.9053,24.9053,196784.0
2016-05-25 11:30:00,28.61,28.66,28.6,28.64,126860.0,24.9053,24.9488,24.8966,24.9314,126860.0
2016-05-25 12:00:00,28.65,28.66,28.58,28.58,99368.0,24.9401,24.9488,24.8792,24.8792,99368.0
2016-05-25 12:30:00,28.58,28.63,28.57,28.62,58364.0,24.8792,24.9227,24.8705,24.914,58364.0
2016-05-25 13:00:00,28.64,28.7,28.63,28.67,115432.0,24.9314,24.9836,24.9227,24.9575,115432.0
2016-05-25 13:30:00,28.66,28.68,28.64,28.67,235360.0,24.9488,24.9662,24.9314,24.9575,235360.0
2016-05-25 14:00:00,28.68,28.68,28.63,28.67,94876.0,24.9662,24.9662,24.9227,24.9575,94876.0
2016-05-25 14:30:00,28.65,28.68,28.62,28.62,103868.0,24.9401,24.9662,24.914,24.914,103868.0
2016-05-25 15:00:00,28.63,28.69,28.6,28.69,1047772.0,24.9227,24.9749,24.8966,24.9749,1047772.0
2016-05-25 15:30:00,28.69,28.69,28.63,28.65,916280.0,24.9749,24.9749,24.9227,24.9401,916280.0
2016-05-26 09:30:00,28.68,28.75,28.6,28.61,114740.0,24.9662,25.0271,24.8966,24.9053,114740.0
2016-05-26 10:00:00,28.63,28.71,28.62,28.68,520200.0,24.9227,24.9923,24.914,24.9662,520200.0
2016-05-26 10:30:00,28.68,28.71,28.6,28.6,63816.0,24.9662,24.9923,24.8966,24.8966,63816.0
2016-05-26 11:00:00,28.6,28.61,28.56,28.6,100212.0,24.8966,24.9053,24.8618,24.8966,100212.0
2016-05-26 11:30:00,28.59,28.62,28.57,28.62,201744.0,24.8879,24.914,24.8705,24.914,201744.0
2016-05-26 12:00:00,28.62,28.66,28.61,28.62,109172.0,24.914,24.9488,24.9053,24.914,109172.0
2016-05-26 12:30:00,28.61,28.64,28.59,28.6,105112.0,24.9053,24.9314,24.8879,24.8966,105112.0
2016-05-26 13:00:00,28.6,28.63,28.59,28.63,218092.0,24.8966,24.9227,24.8879,24.9227,218092.0
2016-05-26 13:30:00,28.63,28.67,28.62,28.64,114808.0,24.9227,24.9575,24.914,24.9314,114808.0
2016-05-26 14:00:00,28.64,28.68,28.63,28.66,395356.0,24.9314,24.9662,24.9227,24.9488,395356.0
2016-05-26 14:30:00,28.66,28.68,28.64,28.64,140936.0,24.9488,24.9662,24.9314,24.9314,140936.0
2016-05-26 15:00:00,28.64,28.68,28.64,28.67,121376.0,24.9314,24.9662,24.9314,24.9575,121376.0
2016-05-26 15:30:00,28.67,28.67,28.62,28.62,258376.0,24.9575,24.9575,24.914,24.914,258376.0
2016-05-27 09:30:00,28.61,28.75,28.6,28.72,193244.0,24.9053,25.0271,24.8966,25.001,193244.0
2016-05-27 10:00:00,28.72,28.83,28.71,28.79,100440.0,25.001,25.0968,24.9923,25.062,100440.0
2016-05-27 10:30:00,28.79,28.8,28.73,28.75,55388.0,25.062,25.0707,25.0097,25.0271,55388.0
2016-05-27 11:00:00,28.74,28.78,28.72,28.78,65260.0,25.0184,25.0533,25.001,25.0533,65260.0
2016-05-27 11:30:00,28.79,28.82,28.76,28.81,174320.0,25.062,25.0881,25.0359,25.0794,174320.0
2016-05-27 12:00:00,28.82,28.86,28.82,28.84,154812.0,25.0881,25.1229,25.0881,25.1055,154812.0
2016-05-27 12:30:00,28.85,28.86,28.84,28.86,181564.0,25.1142,25.1229,25.1055,25.1229,181564.0
2016-05-27 13:00:00,28.85,28.86,28.8,28.8,195600.0,25.1142,25.1229,25.0707,25.0707,195600.0
2016-05-27 13:30:00,28.8,28.81,28.74,28.78,629860.0,25.0707,25.0794,25.0184,25.0533,629860.0
2016-05-27 14:00:00,28.77,28.85,28.75,28.82,283652.0,25.0446,25.1142,25.0271,25.0881,283652.0
2016-05-27 14:30:00,28.82,28.84,28.8,28.82,267184.0,25.0881,25.1055,25.0707,25.0881,267184.0
2016-05-27 15:00:00,28.82,28.83,28.79,28.81,265956.0,25.0881,25.0968,25.062,25.0794,265956.0
2016-05-27 15:30:00,28.81,28.87,28.8,28.87,379640.0,25.0794,25.1316,25.0707,25.1316,379640.0
2016-05-31 09:30:00,28.93,28.97,28.89,28.9,786540.0,25.1838,25.2187,25.149,25.1577,786540.0
2016-05-31 10:00:00,28.9,28.96,28.9,28.93,210908.0,25.1577,25.21,25.1577,25.1838,210908.0
2016-05-31 10:30:00,28.93,28.97,28.85,28.97,275612.0,25.1838,25.2187,25.1142,25.2187,275612.0
2016-05-31 11:00:00,28.97,29.01,28.91,28.99,160772.0,25.2187,25.2535,25.1664,25.2361,160772.0
2016-05-31 11:30:00,28.98,29.0,28.93,28.94,173940.0,25.2274,25.2448,25.1838,25.1925,173940.0
2016-05-31 12:00:00,28.93,28.96,28.89,28.96,91032.0,25.1838,25.21,25.149,25.21,91032.0
2016-05-31 12:30:00,28.96,28.99,28.95,28.96,143840.0,25.21,25.2361,25.2013,25.21,143840.0
2016-05-31 13:00:00,28.95,29.08,28.94,29.04,147484.0,25.2013,25.3144,25.1925,25.2796,147484.0
2016-05-31 13:30:00,29.04,29.05,28.96,28.99,110528.0,25.2796,25.2883,25.21,25.2361,110528.0
2016-05-31 14:00:00,28.98,28.98,28.88,28.9,123360.0,25.2274,25.2274,25.1403,25.1577,123360.0
2016-05-31 14:30:00,28.91,28.91,28.84,28.84,108924.0,25.1664,25.1664,25.1055,25.1055,108924.0
2016-05-31 15:00:00,28.85,28.9,28.82,28.9,207240.0,25.1142,25.1577,25.0881,25.1577,207240.0
2016-05-31 15:30:00,28.9,29.0,28.9,28.95,542428.0,25.1577,25.2448,25.1577,25.2013,542428.0
2016-06-01 09:30:00,28.87,28.89,28.8,28.86,152988.0,25.1316,25.149,25.0707,25.1229,152988.0
2016-06-01 10:00:00,28.86,28.92,28.82,28.88,91736.0,25.1229,25.1751,25.0881,25.1403,91736.0
2016-06-01 10:30:00,28.87,28.93,28.86,28.92,129848.0,25.1316,25.1838,25.1229,25.1751,129848.0
2016-06-01 11:00:00,28.93,29.02,28.93,28.98,66032.0,25.1838,25.2622,25.1838,25.2274,66032.0
2016-06-01 11:30:00,28.97,29.0,28.94,28.99,178564.0,25.2187,25.2448,25.1925,25.2361,178564.0
2016-06-01 12:00:00,29.0,29.09,29.0,29.08,136220.0,25.2448,25.3231,25.2448,25.3144,136220.0
2016-06-01 12:30:00,29.08,29.11,29.05,29.11,97000.0,25.3144,25.3405,25.2883,25.3405,97000.0
2016-06-01 13:00:00,29.11,29.13,29.07,29.09,147080.0,25.3405,25.3579,25.3057,25.3231,147080.0
2016-06-01 13:30:00,29.09,29.11,29.05,29.09,74860.0,25.3231,25.3405,25.2883,25.3231,74860.0
2016-06-01 14:00:00,29.1,29.13,29.06,29.12,259716.0,25.3318,25.3579,25.297,25.3492,259716.0
2016-06-01 14:30:00,29.12,29.14,29.09,29.14,129384.0,25.3492,25.3666,25.3231,25.3666,129384.0
2016-06-01 15:00:00,29.14,29.18,29.12,29.17,94080.0,25.3666,25.4015,25.3492,25.3928,94080.0
2016-06-01 15:30:00,29.16,29.19,29.13,29.16,325176.0,25.3841,25.4102,25.3579,25.3841,325176.0
2016-06-02 09:30:00,29.08,29.13,29.04,29.07,95928.0,25.3144,25.3579,25.2796,25.3057,95928.0
2016-06-02 10:00:00,29.06,29.13,29.04,29.04,103168.0,25.297,25.3579,25.2796,25.2796,103168.0
2016-06-02 10:30:00,29.05,29.11,29.04,29.09,128276.0,25.2883,25.3405,25.2796,25.3231,128276.0
2016-06-02 11:00:00,29.1,29.13,29.07,29.1,80792.0,25.3318,25.3579,25.3057,25.3318,80792.0
2016-06-02 11:30:00,29.1,29.14,29.09,29.12,71692.0,25.3318,25.3666,25.3231,25.3492,71692.0
2016-06-02 12:00:00,29.12,29.13,29.1,29.1,142240.0,25.3492,25.3579,25.3318,25.3318,142240.0
2016-06-02 12:30:00,29.1,29.11,29.08,29.11,64040.0,25.3318,25.3405,25.3144,25.3405,64040.0
2016-06-02 13:00:00,29.11,29.13,29.1,29.11,63528.0,25.3405,25.3579,25.3318,25.3405,63528.0
2016-06-02 13:30:00,29.11,29.18,29.11,29.18,116536.0,25.3405,25.4015,25.3405,25.4015,116536.0
2016-06-02 14:00:00,29.19,29.23,29.18,29.21,215084.0,25.4102,25.445,25.4015,25.4276,215084.0
2016-06-02 14:30:00,29.21,29.25,29.2,29.23,81396.0,25.4276,25.4624,25.4189,25.445,81396.0
2016-06-02 15:00:00,29.24,29.25,29.21,29.24,106784.0,25.4537,25.4624,25.4276,25.4537,106784.0
2016-06-02 15:30:00,29.24,29.3,29.22,29.3,171000.0,25.4537,25.5059,25.4363,25.5059,171000.0
2016-06-03 09:30:00,29.25,29.25,29.02,29.03,153120.0,25.4624,25.4624,25.2622,25.2709,153120.0
2016-06-03 10:00:00,29.03,29.04,28.91,28.97,160816.0,25.2709,25.2796,25.1664,25.2187,160816.0
2016-06-03 10:30:00,28.97,29.06,28.97,29.05,237716.0,25.2187,25.297,25.2187,25.2883,237716.0
2016-06-03 11:00:00,29.05,29.05,28.93,28.94,85368.0,25.2883,25.2883,25.1838,25.1925,85368.0
2016-06-03 11:30:00,28.97,29.07,28.96,29.07,90232.0,25.2187,25.3057,25.21,25.3057,90232.0
2016-06-03 12:00:00,29.09,29.11,29.06,29.08,135636.0,25.3231,25.3405,25.297,25.3144,135636.0
2016-06-03 12:30:00,29.08,29.11,29.03,29.03,100616.0,25.3144,25.3405,25.2709,25.2709,100616.0
2016-06-03 13:00:00,29.04,29.11,29.03,29.08,50928.0,25.2796,25.3405,25.2709,25.3144,50928.0
2016-06-03 13:30:00,29.08,29.13,29.07,29.13,85444.0,25.3144,25.3579,25.3057,25.3579,85444.0
2016-06-03 14:00:00,29.13,29.15,29.09,29.15,128640.0,25.3579,25.3754,25.3231,25.3754,128640.0
2016-06-03 14:30:00,29.15,29.21,29.14,29.18,123864.0,25.3754,25.4276,25.3666,25.4015,123864.0
2016-06-03 15:00:00,29.18,29.19,29.15,29.17,76228.0,25.4015,25.4102,25.3754,25.3928,76228.0
2016-06-03 15:30:00,29.18,29.18,29.12,29.15,160832.0,25.4015,25.4015,25.3492,25.3754,160832.0
2016-06-06 09:30:00,29.19,29.36,29.17,29.32,175568.0,25.4102,25.5582,25.3928,25.5233,175568.0
2016-06-06 10:00:00,29.35,29.38,29.33,29.33,58644.0,25.5495,25.5756,25.532,25.532,58644.0
2016-06-06 10:30:00,29.34,29.39,29.33,29.39,53536.0,25.5407,25.5843,25.532,25.5843,53536.0
2016-06-06 11:00:00,29.39,29.39,29.32,29.33,77860.0,25.5843,25.5843,25.5233,25.532,77860.0
2016-06-06 11:30:00,29.32,29.41,29.32,29.4,60764.0,25.5233,25.6017,25.5233,25.593,60764.0
2016-06-06 12:00:00,29.39,29.39,29.34,29.36,137888.0,25.5843,25.5843,25.5407,25.5582,137888.0
2016-06-06 12:30:00,29.35,29.4,29.3,29.37,74744.0,25.5495,25.593,25.5059,25.5669,74744.0
2016-06-06 13:00:00,29.36,29.46,29.36,29.44,187080.0,25.5582,25.6452,25.5582,25.6278,187080.0
2016-06-06 13:30:00,29.43,29.48,29.41,29.45,134340.0,25.6191,25.6626,25.6017,25.6365,134340.0
2016-06-06 14:00:00,29.46,29.51,29.45,29.5,108276.0,25.6452,25.6887,25.6365,25.68,108276.0
2016-06-06 14:30:00,29.5,29.56,29.5,29.53,160976.0,25.68,25.7323,25.68,25.7061,160976.0
2016-06-06 15:00:00,29.53,29.54,29.5,29.5,273340.0,25.7061,25.7149,25.68,25.68,273340.0
2016-06-06 15:30:00,29.5,29.53,29.45,29.47,189540.0,25.68,25.7061,25.6365,25.6539,189540.0
2016-06-07 09:30:00,29.5,29.55,29.44,29.47,227032.0,25.68,25.7236,25.6278,25.6539,227032.0
2016-06-07 10:00:00,29.46,29.51,29.45,29.5,191560.0,25.6452,25.6887,25.6365,25.68,191560.0
2016-06-07 10:30:00,29.51,29.56,29.5,29.52,180852.0,25.6887,25.7323,25.68,25.6974,180852.0
2016-06-07 11:00:00,29.53,29.56,29.51,29.55,95148.0,25.7061,25.7323,25.6887,25.7236,95148.0
2016-06-07 11:30:00,29.56,29.62,29.56,29.6,105836.0,25.7323,25.7845,25.7323,25.7671,105836.0
2016-06-07 12:00:00,29.61,29.63,29.6,29.62,64436.0,25.7758,25.7932,25.7671,25.7845,64436.0
2016-06-07 12:30:00,29.63,29.65,29.61,29.63,181184.0,25.7932,25.8106,25.7758,25.7932,181184.0
2016-06-07 13:00:00,29.64,29.68,29.63,29.68,289264.0,25.8019,25.8367,25.7932,25.8367,289264.0
2016-06-07 13:30:00,29.67,29.67,29.65,29.65,170080.0,25.828,25.828,25.8106,25.8106,170080.0
2016-06-07 14:00:00,29.66,29.68,29.66,29.67,159428.0,25.8193,25.8367,25.8193,25.828,159428.0
2016-06-07 14:30:00,29.67,29.67,29.64,29.64,96404.0,25.828,25.828,25.8019,25.8019,96404.0
2016-06-07 15:00:00,29.64,29.65,29.59,29.61,132632.0,25.8019,25.8106,25.7584,25.7758,132632.0
2016-06-07 15:30:00,29.61,29.62,29.58,29.58,123904.0,25.7758,25.7845,25.7497,25.7497,123904.0
2016-06-08 09:30:00,29.61,29.7,29.6,29.7,98532.0,25.7758,25.8541,25.7671,25.8541,98532.0
2016-06-08 10:00:00,29.7,29.7,29.63,29.68,69872.0,25.8541,25.8541,25.7932,25.8367,69872.0
2016-06-08 10:30:00,29.68,29.75,29.66,29.72,86796.0,25.8367,25.8977,25.8193,25.8715,86796.0
2016-06-08 11:00:00,29.72,29.72,29.64,29.68,142720.0,25.8715,25.8715,25.8019,25.8367,142720.0
2016-06-08 11:30:00,29.68,29.79,29.68,29.77,145420.0,25.8367,25.9325,25.8367,25.9151,145420.0
2016-06-08 12:00:00,29.78,29.86,29.78,29.83,88204.0,25.9238,25.9934,25.9238,25.9673,88204.0
2016-06-08 12:30:00,29.85,29.86,29.81,29.86,75612.0,25.9847,25.9934,25.9499,25.9934,75612.0
2016-06-08 13:00:00,29.86,29.88,29.83,29.84,172604.0,25.9934,26.0108,25.9673,25.976,172604.0
2016-06-08 13:30:00,29.83,29.84,29.81,29.82,50380.0,25.9673,25.976,25.9499,25.9586,50380.0
2016-06-08 14:00:00,29.82,29.83,29.79,29.82,119412.0,25.9586,25.9673,25.9325,25.9586,119412.0
2016-06-08 14:30:00,29.82,29.89,29.82,29.87,134560.0,25.9586,26.0195,25.9586,26.0021,134560.0
2016-06-08 15:00:00,29.88,29.89,29.85,29.88,97416.0,26.0108,26.0195,25.9847,26.0108,97416.0
2016-06-08 15:30:00,29.88,29.9,29.83,29.84,190232.0,26.0108,26.0282,25.9673,25.976,190232.0
2016-06-09 09:30:00,29.74,29.76,29.58,29.63,150132.0,25.889,25.9064,25.7497,25.7932,150132.0
2016-06-09 10:00:00,29.63,29.64,29.54,29.6,160728.0,25.7932,25.8019,25.7149,25.7671,160728.0
2016-06-09 10:30:00,29.61,29.64,29.58,29.6,168276.0,25.7758,25.8019,25.7497,25.7671,168276.0
2016-06-09 11:00:00,29.63,29.68,29.61,29.64,42600.0,25.7932,25.8367,25.7758,25.8019,42600.0
2016-06-09 11:30:00,29.62,29.64,29.6,29.6,62704.0,25.7845,25.8019,25.7671,25.7671,62704.0
2016-06-09 12:00:00,29.6,29.64,29.57,29.61,138548.0,25.7671,25.8019,25.741,25.7758,138548.0
2016-06-09 12:30:00,29.62,29.68,29.61,29.68,137192.0,25.7845,25.8367,25.7758,25.8367,137192.0
2016-06-09 13:00:00,29.68,29.71,29.64,29.7,94076.0,25.8367,25.8628,25.8019,25.8541,94076.0
2016-06-09 13:30:00,29.7,29.72,29.62,29.66,110536.0,25.8541,25.8715,25.7845,25.8193,110536.0
2016-06-09 14:00:00,29.67,29.69,29.64,29.66,165992.0,25.828,25.8454,25.8019,25.8193,165992.0
2016-06-09 14:30:00,29.67,29.74,29.67,29.71,82576.0,25.828,25.889,25.828,25.8628,82576.0
2016-06-09 15:00:00,29.7,29.73,29.68,29.69,336384.0,25.8541,25.8802,25.8367,25.8454,336384.0
2016-06-09 15:30:00,29.7,29.73,29.68,29.69,168380.0,25.8541,25.8802,25.8367,25.8454,168380.0
2016-06-10 09:30:00,29.37,29.47,29.28,29.34,158156.0,25.5669,25.6539,25.4885,25.5407,158156.0
2016-06-10 10:00:00,29.33,29.4,29.28,29.38,84792.0,25.532,25.593,25.4885,25.5756,84792.0
2016-06-10 10:30:00,29.39,29.42,29.33,29.38,227156.0,25.5843,25.6104,25.532,25.5756,227156.0
2016-06-10 11:00:00,29.39,29.5,29.39,29.47,79284.0,25.5843,25.68,25.5843,25.6539,79284.0
2016-06-10 11:30:00,29.47,29.48,29.39,29.42,79144.0,25.6539,25.6626,25.5843,25.6104,79144.0
2016-06-10 12:00:00,29.43,29.44,29.34,29.35,131180.0,25.6191,25.6278,25.5407,25.5495,131180.0
2016-06-10 12:30:00,29.35,29.39,29.33,29.38,89872.0,25.5495,25.5843,25.532,25.5756,89872.0
2016-06-10 13:00:00,29.37,29.38,29.34,29.36,77304.0,25.5669,25.5756,25.5407,25.5582,77304.0
2016-06-10 13:30:00,29.36,29.36,29.26,29.27,163648.0,25.5582,25.5582,25.4711,25.4798,163648.0
2016-06-10 14:00:00,29.27,29.28,29.23,29.27,147340.0,25.4798,25.4885,25.445,25.4798,147340.0
2016-06-10 14:30:00,29.26,29.3,29.22,29.23,492296.0,25.4711,25.5059,25.4363,25.445,492296.0
2016-06-10 15:00:00,29.23,29.29,29.2,29.28,367160.0,25.445,25.4972,25.4189,25.4885,367160.0
2016-06-10 15:30:00,29.28,29.32,29.27,29.29,383252.0,25.4885,25.5233,25.4798,25.4972,383252.0
2016-06-13 09:30:00,29.19,29.28,29.13,29.23,146768.0,25.4102,25.4885,25.3579,25.445,146768.0
2016-06-13 10:00:00,29.24,29.29,29.21,29.28,57948.0,25.4537,25.4972,25.4276,25.4885,57948.0
2016-06-13 10:30:00,29.3,29.31,29.15,29.15,97284.0,25.5059,25.5146,25.3754,25.3754,97284.0
2016-06-13 11:00:00,29.14,29.14,29.08,29.12,102764.0,25.3666,25.3666,25.3144,25.3492,102764.0
2016-06-13 11:30:00,29.11,29.11,29.04,29.05,82808.0,25.3405,25.3405,25.2796,25.2883,82808.0
2016-06-13 12:00:00,29.04,29.16,29.04,29.12,72660.0,25.2796,25.3841,25.2796,25.3492,72660.0
2016-06-13 12:30:00,29.13,29.15,29.1,29.13,70132.0,25.3579,25.3754,25.3318,25.3579,70132.0
2016-06-13 13:00:00,29.14,29.14,29.1,29.11,40704.0,25.3666,25.3666,25.3318,25.3405,40704.0
2016-06-13 13:30:00,29.1,29.11,29.0,29.01,78192.0,25.3318,25.3405,25.2448,25.2535,78192.0
2016-06-13 14:00:00,29.02,29.05,28.97,28.99,90188.0,25.2622,25.2883,25.2187,25.2361,90188.0
2016-06-13 14:30:00,29.0,29.07,29.0,29.02,78568.0,25.2448,25.3057,25.2448,25.2622,78568.0
2016-06-13 15:00:00,29.02,29.03,28.96,28.97,134928.0,25.2622,25.2709,25.21,25.2187,134928.0
2016-06-13 15:30:00,28.98,28.99,28.91,28.96,131788.0,25.2274,25.2361,25.1664,25.21,131788.0
2016-06-14 09:30:00,28.86,29.06,28.86,29.0,109988.0,25.1229,25.297,25.1229,25.2448,109988.0
2016-06-14 10:00:00,28.99,29.01,28.85,28.87,68892.0,25.2361,25.2535,25.1142,25.1316,68892.0
2016-06-14 10:30:00,28.86,28.91,28.77,28.79,70924.0,25.1229,25.1664,25.0446,25.062,70924.0
2016-06-14 11:00:00,28.77,28.83,28.74,28.77,73928.0,25.0446,25.0968,25.0184,25.0446,73928.0
2016-06-14 11:30:00,28.8,28.87,28.77,28.78,183980.0,25.0707,25.1316,25.0446,25.0533,183980.0
2016-06-14 12:00:00,28.79,28.97,28.79,28.95,45824.0,25.062,25.2187,25.062,25.2013,45824.0
2016-06-14 12:30:00,28.95,28.95,28.82,28.82,60072.0,25.2013,25.2013,25.0881,25.0881,60072.0
2016-06-14 13:00:00,28.82,28.84,28.79,28.8,43140.0,25.0881,25.1055,25.062,25.0707,43140.0
2016-06-14 13:30:00,28.8,28.86,28.79,28.8,61960.0,25.0707,25.1229,25.062,25.0707,61960.0
2016-06-14 14:00:00,28.8,28.88,28.79,28.88,91780.0,25.0707,25.1403,25.062,25.1403,91780.0
2016-06-14 14:30:00,28.88,28.91,28.81,28.82,97280.0,25.1403,25.1664,25.0794,25.0881,97280.0
2016-06-14 15:00:00,28.81,28.96,28.79,28.96,200784.0,25.0794,25.21,25.062,25.21,200784.0
2016-06-14 15:30:00,28.96,28.98,28.89,28.93,1395988.0,25.21,25.2274,25.149,25.1838,1395988.0
2016-06-15 09:30:00,29.03,29.06,28.93,28.99,279264.0,25.2709,25.297,25.1838,25.2361,279264.0
2016-06-15 10:00:00,29.03,29.08,29.01,29.03,299436.0,25.2709,25.3144,25.2535,25.2709,299436.0
2016-06-15 10:30:00,29.03,29.15,29.03,29.12,110604.0,25.2709,25.3754,25.2709,25.3492,110604.0
2016-06-15 11:00:00,29.11,29.17,29.09,29.09,67952.0,25.3405,25.3928,25.3231,25.3231,67952.0
2016-06-15 11:30:00,29.09,29.16,29.07,29.14,62756.0,25.3231,25.3841,25.3057,25.3666,62756.0
2016-06-15 12:00:00,29.14,29.17,29.13,29.14,382844.0,25.3666,25.3928,25.3579,25.3666,382844.0
2016-06-15 12:30:00,29.13,29.17,29.11,29.11,199352.0,25.3579,25.3928,25.3405,25.3405,199352.0
2016-06-15 13:00:00,29.11,29.14,29.1,29.11,148380.0,25.3405,25.3666,25.3318,25.3405,148380.0
2016-06-15 13:30:00,29.12,29.17,29.11,29.12,74444.0,25.3492,25.3928,25.3405,25.3492,74444.0
2016-06-15 14:00:00,29.15,29.22,29.0,29.02,171368.0,25.3754,25.4363,25.2448,25.2622,171368.0
2016-06-15 14:30:00,29.0,29.11,28.99,29.11,183364.0,25.2448,25.3405,25.2361,25.3405,183364.0
2016-06-15 15:00:00,29.1,29.13,29.08,29.08,123208.0,25.3318,25.3579,25.3144,25.3144,123208.0
2016-06-15 15:30:00,29.08,29.09,28.9,28.93,451252.0,25.3144,25.3231,25.1577,25.1838,451252.0
2016-06-16 09:30:00,28.75,28.78,28.58,28.58,103788.0,25.0271,25.0533,24.8792,24.8792,103788.0
2016-06-16 10:00:00,28.58,28.66,28.53,28.59,79500.0,24.8792,24.9488,24.8356,24.8879,79500.0
2016-06-16 10:30:00,28.58,28.58,28.5,28.57,118416.0,24.8792,24.8792,24.8095,24.8705,118416.0
2016-06-16 11:00:00,28.57,28.77,28.57,28.76,114060.0,24.8705,25.0446,24.8705,25.0359,114060.0
2016-06-16 11:30:00,28.76,28.77,28.61,28.61,120944.0,25.0359,25.0446,24.9053,24.9053,120944.0
2016-06-16 12:00:00,28.62,28.74,28.59,28.72,101820.0,24.914,25.0184,24.8879,25.001,101820.0
2016-06-16 12:30:00,28.72,28.79,28.68,28.74,165912.0,25.001,25.062,24.9662,25.0184,165912.0
2016-06-16 13:00:00,28.74,28.8,28.73,28.75,127636.0,25.0184,25.0707,25.0097,25.0271,127636.0
2016-06-16 13:30:00,28.74,28.76,28.64,28.65,114424.0,25.0184,25.0359,24.9314,24.9401,114424.0
2016-06-16 14:00:00,28.65,28.83,28.65,28.76,153804.0,24.9401,25.0968,24.9401,25.0359,153804.0
2016-06-16 14:30:00,28.77,28.86,28.75,28.83,118708.0,25.0446,25.1229,25.0271,25.0968,118708.0
2016-06-16 15:00:00,28.84,28.89,28.78,28.88,99956.0,25.1055,25.149,25.0533,25.1403,99956.0
2016-06-16 15:30:00,28.9,28.92,28.84,28.91,200704.0,25.1577,25.1751,25.1055,25.1664,200704.0
2016-06-17 09:30:00,28.93,28.96,28.79,28.93,130436.0,25.1838,25.21,25.062,25.1838,130436.0
2016-06-17 10:00:00,28.93,29.0,28.91,28.94,392496.0,25.1838,25.2448,25.1664,25.1925,392496.0
2016-06-17 10:30:00,28.9,29.04,28.88,28.94,86580.0,25.1577,25.2796,25.1403,25.1925,86580.0
2016-06-17 11:00:00,28.95,28.95,28.79,28.79,145056.0,25.2013,25.2013,25.062,25.062,145056.0
2016-06-17 11:30:00,28.77,28.9,28.77,28.84,63784.0,25.0446,25.1577,25.0446,25.1055,63784.0
2016-06-17 12:00:00,28.86,28.91,28.81,28.85,93264.0,25.1229,25.1664,25.0794,25.1142,93264.0
2016-06-17 12:30:00,28.85,28.86,28.75,28.77,71588.0,25.1142,25.1229,25.0271,25.0446,71588.0
2016-06-17 13:00:00,28.76,28.86,28.72,28.84,126036.0,25.0359,25.1229,25.001,25.1055,126036.0
2016-06-17 13:30:00,28.83,28.88,28.82,28.85,71320.0,25.0968,25.1403,25.0881,25.1142,71320.0
2016-06-17 14:00:00,28.84,28.88,28.8,28.87,122548.0,25.1055,25.1403,25.0707,25.1316,122548.0
2016-06-17 14:30:00,28.86,28.93,28.86,28.89,107256.0,25.1229,25.1838,25.1229,25.149,107256.0
2016-06-17 15:00:00,28.89,28.9,28.83,28.86,111340.0,25.149,25.1577,25.0968,25.1229,111340.0
2016-06-17 15:30:00,28.85,28.87,28.83,28.83,327756.0,25.1142,25.1316,25.0968,25.0968,327756.0
2016-06-20 09:30:00,29.25,29.31,29.2,29.27,170400.0,25.4624,25.5146,25.4189,25.4798,170400.0
2016-06-20 10:00:00,29.27,29.42,29.25,29.39,103448.0,25.4798,25.6104,25.4624,25.5843,103448.0
2016-06-20 10:30:00,29.39,29.41,29.34,29.39,84400.0,25.5843,25.6017,25.5407,25.5843,84400.0
2016-06-20 11:00:00,29.4,29.43,29.38,29.4,107616.0,25.593,25.6191,25.5756,25.593,107616.0
2016-06-20 11:30:00,29.4,29.41,29.35,29.4,43876.0,25.593,25.6017,25.5495,25.593,43876.0
2016-06-20 12:00:00,29.43,29.46,29.39,29.4,48548.0,25.6191,25.6452,25.5843,25.593,48548.0
2016-06-20 12:30:00,29.41,29.43,29.38,29.38,100868.0,25.6017,25.6191,25.5756,25.5756,100868.0
2016-06-20 13:00:00,29.38,29.4,29.32,29.34,101676.0,25.5756,25.593,25.5233,25.5407,101676.0
2016-06-20 13:30:00,29.34,29.37,29.32,29.36,105116.0,25.5407,25.5669,25.5233,25.5582,105116.0
2016-06-20 14:00:00,29.34,29.35,29.28,29.3,118084.0,25.5407,25.5495,25.4885,25.5059,118084.0
2016-06-20 14:30:00,29.3,29.34,29.27,29.33,121840.0,25.5059,25.5407,25.4798,25.532,121840.0
2016-06-20 15:00:00,29.33,29.34,29.23,29.23,114252.0,25.532,25.5407,25.445,25.445,114252.0
2016-06-20 15:30:00,29.23,29.27,29.18,29.18,295248.0,25.445,25.4798,25.4015,25.4015,295248.0
2016-06-21 09:30:00,29.1,29.1,28.94,28.98,126064.0,25.4097,25.4097,25.27,25.3049,126064.0
2016-06-21 10:00:00,28.96,29.04,28.87,28.95,133532.0,25.2875,25.3573,25.2089,25.2788,133532.0
2016-06-21 10:30:00,28.96,28.97,28.86,28.88,94508.0,25.2875,25.2962,25.2002,25.2176,94508.0
2016-06-21 11:00:00,28.87,29.03,28.87,29.02,81748.0,25.2089,25.3486,25.2089,25.3399,81748.0
2016-06-21 11:30:00,29.01,29.01,28.87,28.93,83956.0,25.3311,25.3311,25.2089,25.2613,83956.0
2016-06-21 12:00:00,28.92,28.94,28.88,28.93,51632.0,25.2526,25.27,25.2176,25.2613,51632.0
2016-06-21 12:30:00,28.95,28.95,28.9,28.92,61548.0,25.2788,25.2788,25.2351,25.2526,61548.0
2016-06-21 13:00:00,28.92,28.95,28.9,28.92,65156.0,25.2526,25.2788,25.2351,25.2526,65156.0
2016-06-21 13:30:00,28.92,28.94,28.86,28.94,135364.0,25.2526,25.27,25.2002,25.27,135364.0
2016-06-21 14:00:00,28.94,29.01,28.91,29.01,99512.0,25.27,25.3311,25.2438,25.3311,99512.0
2016-06-21 14:30:00,29.02,29.13,29.01,29.05,291408.0,25.3399,25.4359,25.3311,25.3661,291408.0
2016-06-21 15:00:00,29.04,29.07,29.01,29.07,109388.0,25.3573,25.3835,25.3311,25.3835,109388.0
2016-06-21 15:30:00,29.06,29.07,29.01,29.03,337512.0,25.3748,25.3835,25.3311,25.3486,337512.0
2016-06-22 09:30:00,29.08,29.11,29.0,29.0,103276.0,25.3923,25.4185,25.3224,25.3224,103276.0
2016-06-22 10:00:00,29.01,29.05,28.95,29.04,123668.0,25.3311,25.3661,25.2788,25.3573,123668.0
2016-06-22 10:30:00,29.04,29.18,29.0,29.17,120088.0,25.3573,25.4796,25.3224,25.4709,120088.0
2016-06-22 11:00:00,29.16,29.21,29.14,29.19,347068.0,25.4621,25.5058,25.4447,25.4883,347068.0
2016-06-22 11:30:00,29.17,29.17,29.1,29.15,120096.0,25.4709,25.4709,25.4097,25.4534,120096.0
2016-06-22 12:00:00,29.15,29.16,29.0,29.04,122716.0,25.4534,25.4621,25.3224,25.3573,122716.0
2016-06-22 12:30:00,29.03,29.06,28.96,29.01,123748.0,25.3486,25.3748,25.2875,25.3311,123748.0
2016-06-22 13:00:00,28.99,29.01,28.91,28.92,111920.0,25.3137,25.3311,25.2438,25.2526,111920.0
2016-06-22 13:30:00,28.93,29.0,28.92,28.98,112844.0,25.2613,25.3224,25.2526,25.3049,112844.0
2016-06-22 14:00:00,28.97,28.98,28.92,28.97,119424.0,25.2962,25.3049,25.2526,25.2962,119424.0
2016-06-22 14:30:00,28.96,28.97,28.91,28.95,148808.0,25.2875,25.2962,25.2438,25.2788,148808.0
2016-06-22 15:00:00,28.97,28.99,28.91,28.92,66284.0,25.2962,25.3137,25.2438,25.2526,66284.0
2016-06-22 15:30:00,28.91,28.96,28.88,28.9,210212.0,25.2438,25.2875,25.2176,25.2351,210212.0
2016-06-23 09:30:00,29.23,29.32,29.18,29.27,206260.0,25.5232,25.6018,25.4796,25.5582,206260.0
2016-06-23 10:00:00,29.28,29.35,29.28,29.31,76384.0,25.5669,25.628,25.5669,25.5931,76384.0
2016-06-23 10:30:00,29.28,29.3,29.24,29.28,101552.0,25.5669,25.5844,25.532,25.5669,101552.0
2016-06-23 11:00:00,29.29,29.41,29.28,29.41,51620.0,25.5756,25.6804,25.5669,25.6804,51620.0
2016-06-23 11:30:00,29.42,29.45,29.38,29.43,57252.0,25.6892,25.7153,25.6542,25.6979,57252.0
2016-06-23 12:00:00,29.44,29.46,29.42,29.44,43144.0,25.7066,25.7241,25.6892,25.7066,43144.0
2016-06-23 12:30:00,29.44,29.44,29.37,29.38,47788.0,25.7066,25.7066,25.6455,25.6542,47788.0
2016-06-23 13:00:00,29.39,29.4,29.36,29.39,55864.0,25.663,25.6717,25.6368,25.663,55864.0
2016-06-23 13:30:00,29.38,29.39,29.32,29.34,64356.0,25.6542,25.663,25.6018,25.6193,64356.0
2016-06-23 14:00:00,29.35,29.4,29.33,29.39,252380.0,25.628,25.6717,25.6106,25.663,252380.0
2016-06-23 14:30:00,29.39,29.43,29.36,29.41,243964.0,25.663,25.6979,25.6368,25.6804,243964.0
2016-06-23 15:00:00,29.4,29.43,29.37,29.37,110756.0,25.6717,25.6979,25.6455,25.6455,110756.0
2016-06-23 15:30:00,29.38,29.49,29.37,29.48,409608.0,25.6542,25.7503,25.6455,25.7415,409608.0
2016-06-24 09:30:00,28.11,28.61,28.11,28.6,500304.0,24.5453,24.9819,24.5453,24.9731,500304.0
2016-06-24 10:00:00,28.58,28.75,28.53,28.6,535616.0,24.9557,25.1041,24.912,24.9731,535616.0
2016-06-24 10:30:00,28.6,28.68,28.58,28.62,427708.0,24.9731,25.043,24.9557,24.9906,427708.0
2016-06-24 11:00:00,28.63,28.65,28.52,28.57,350016.0,24.9993,25.0168,24.9033,24.9469,350016.0
2016-06-24 11:30:00,28.57,28.63,28.54,28.59,250668.0,24.9469,24.9993,24.9207,24.9644,250668.0
2016-06-24 12:00:00,28.58,28.59,28.48,28.53,239324.0,24.9557,24.9644,24.8684,24.912,239324.0
2016-06-24 12:30:00,28.53,28.53,28.38,28.41,340596.0,24.912,24.912,24.781,24.8072,340596.0
2016-06-24 13:00:00,28.4,28.46,28.37,28.42,319184.0,24.7985,24.8509,24.7723,24.816,319184.0
2016-06-24 13:30:00,28.41,28.46,28.37,28.44,247420.0,24.8072,24.8509,24.7723,24.8334,247420.0
2016-06-24 14:00:00,28.45,28.47,28.34,28.34,238632.0,24.8422,24.8596,24.7461,24.7461,238632.0
2016-06-24 14:30:00,28.34,28.45,28.25,28.39,347144.0,24.7461,24.8422,24.6675,24.7898,347144.0
2016-06-24 15:00:00,28.39,28.4,28.3,28.32,258352.0,24.7898,24.7985,24.7112,24.7286,258352.0
2016-06-24 15:30:00,28.33,28.48,28.33,28.36,277096.0,24.7374,24.8684,24.7374,24.7636,277096.0
2016-06-27 09:30:00,28.04,28.09,27.81,27.84,1222856.0,24.4842,24.5278,24.2833,24.3095,1222856.0
2016-06-27 10:00:00,27.81,27.88,27.59,27.6,546144.0,24.2833,24.3444,24.0912,24.1,546144.0
2016-06-27 10:30:00,27.62,27.67,27.4,27.42,706224.0,24.1174,24.1611,23.9253,23.9428,706224.0
2016-06-27 11:00:00,27.41,27.54,27.37,27.53,509040.0,23.934,24.0476,23.8991,24.0388,509040.0
2016-06-27 11:30:00,27.53,27.63,27.53,27.6,377516.0,24.0388,24.1261,24.0388,24.1,377516.0
2016-06-27 12:00:00,27.6,27.68,27.53,27.67,250200.0,24.1,24.1698,24.0388,24.1611,250200.0
2016-06-27 12:30:00,27.68,27.71,27.58,27.69,275920.0,24.1698,24.196,24.0825,24.1785,275920.0
2016-06-27 13:00:00,27.69,27.73,27.67,27.71,222068.0,24.1785,24.2135,24.1611,24.196,222068.0
2016-06-27 13:30:00,27.71,27.72,27.56,27.59,231984.0,24.196,24.2047,24.065,24.0912,231984.0
2016-06-27 14:00:00,27.59,27.61,27.5,27.58,290268.0,24.0912,24.1087,24.0126,24.0825,290268.0
2016-06-27 14:30:00,27.57,27.58,27.38,27.42,664848.0,24.0738,24.0825,23.9078,23.9428,664848.0
2016-06-27 15:00:00,27.42,27.51,27.42,27.45,557868.0,23.9428,24.0214,23.9428,23.969,557868.0
2016-06-27 15:30:00,27.45,27.58,27.43,27.5,478572.0,23.969,24.0825,23.9515,24.0126,478572.0
2016-06-28 09:30:00,27.72,27.98,27.7,27.95,412776.0,24.2047,24.4318,24.1873,24.4056,412776.0
2016-06-28 10:00:00,27.96,27.99,27.84,27.84,293596.0,24.4143,24.4405,24.3095,24.3095,293596.0
2016-06-28 10:30:00,27.87,27.92,27.76,27.85,211524.0,24.3357,24.3794,24.2397,24.3182,211524.0
2016-06-28 11:00:00,27.86,27.86,27.74,27.74,266412.0,24.327,24.327,24.2222,24.2222,266412.0
2016-06-28 11:30:00,27.75,27.89,27.73,27.85,257140.0,24.2309,24.3532,24.2135,24.3182,257140.0
2016-06-28 12:00:00,27.86,27.87,27.8,27.82,124920.0,24.327,24.3357,24.2746,24.2921,124920.0
2016-06-28 12:30:00,27.82,27.89,27.81,27.82,142932.0,24.2921,24.3532,24.2833,24.2921,142932.0
2016-06-28 13:00:00,27.83,27.83,27.72,27.75,242660.0,24.3008,24.3008,24.2047,24.2309,242660.0
2016-06-28 13:30:00,27.75,27.82,27.74,27.79,168876.0,24.2309,24.2921,24.2222,24.2659,168876.0
2016-06-28 14:00:00,27.78,27.81,27.75,27.81,205588.0,24.2571,24.2833,24.2309,24.2833,205588.0
2016-06-28 14:30:00,27.81,27.98,27.81,27.94,213416.0,24.2833,24.4318,24.2833,24.3968,213416.0
2016-06-28 15:00:00,27.94,27.98,27.8,27.8,251492.0,24.3968,24.4318,24.2746,24.2746,251492.0
2016-06-28 15:30:00,27.83,27.89,27.81,27.86,511376.0,24.3008,24.3532,24.2833,24.327,511376.0
2016-06-29 09:30:00,28.14,28.3,28.13,28.26,219336.0,24.5715,24.7112,24.5627,24.6763,219336.0
2016-06-29 10:00:00,28.26,28.29,28.22,28.24,175956.0,24.6763,24.7024,24.6413,24.6588,175956.0
2016-06-29 10:30:00,28.24,28.31,28.2,28.27,140740.0,24.6588,24.7199,24.6239,24.685,140740.0
2016-06-29 11:00:00,28.28,28.35,28.28,28.34,148448.0,24.6937,24.7548,24.6937,24.7461,148448.0
2016-06-29 11:30:00,28.35,28.43,28.33,28.39,278780.0,24.7548,24.8247,24.7374,24.7898,278780.0
2016-06-29 12:00:00,28.39,28.4,28.36,28.4,159048.0,24.7898,24.7985,24.7636,24.7985,159048.0
2016-06-29 12:30:00,28.4,28.4,28.32,28.32,309696.0,24.7985,24.7985,24.7286,24.7286,309696.0
2016-06-29 13:00:00,28.32,28.36,28.28,28.34,178228.0,24.7286,24.7636,24.6937,24.7461,178228.0
2016-06-29 13:30:00,28.35,28.4,28.34,28.39,332108.0,24.7548,24.7985,24.7461,24.7898,332108.0
2016-06-29 14:00:00,28.39,28.46,28.39,28.44,298520.0,24.7898,24.8509,24.7898,24.8334,298520.0
2016-06-29 14:30:00,28.45,28.48,28.4,28.45,214004.0,24.8422,24.8684,24.7985,24.8422,214004.0
2016-06-29 15:00:00,28.45,28.49,28.42,28.45,546196.0,24.8422,24.8771,24.816,24.8422,546196.0
2016-06-29 15:30:00,28.45,28.47,28.41,28.45,299872.0,24.8422,24.8596,24.8072,24.8422,299872.0
2016-06-30 09:30:00,28.53,28.59,28.41,28.46,284116.0,24.912,24.9644,24.8072,24.8509,284116.0
2016-06-30 10:00:00,28.46,28.52,28.41,28.45,227856.0,24.8509,24.9033,24.8072,24.8422,227856.0
2016-06-30 10:30:00,28.44,28.64,28.44,28.63,225020.0,24.8334,25.0081,24.8334,24.9993,225020.0
2016-06-30 11:00:00,28.63,28.69,28.6,28.66,327716.0,24.9993,25.0517,24.9731,25.0255,327716.0
2016-06-30 11:30:00,28.67,28.71,28.64,28.67,226604.0,25.0343,25.0692,25.0081,25.0343,226604.0
2016-06-30 12:00:00,28.67,28.76,28.63,28.75,241472.0,25.0343,25.1128,24.9993,25.1041,241472.0
2016-06-30 12:30:00,28.75,28.82,28.73,28.8,304680.0,25.1041,25.1652,25.0867,25.1478,304680.0
2016-06-30 13:00:00,28.8,28.81,28.72,28.74,335160.0,25.1478,25.1565,25.0779,25.0954,335160.0
2016-06-30 13:30:00,28.74,28.78,28.72,28.78,186000.0,25.0954,25.1303,25.0779,25.1303,186000.0
2016-06-30 14:00:00,28.78,28.83,28.77,28.78,309604.0,25.1303,25.174,25.1216,25.1303,309604.0
2016-06-30 14:30:00,28.8,28.9,28.79,28.88,258888.0,25.1478,25.2351,25.139,25.2176,258888.0
2016-06-30 15:00:00,28.87,28.9,28.81,28.89,344280.0,25.2089,25.2351,25.1565,25.2264,344280.0
2016-06-30 15:30:00,28.9,29.05,28.88,29.05,1099636.0,25.2351,25.3661,25.2176,25.3661,1099636.0
2016-07-01 09:30:00,29.05,29.23,29.03,29.18,174884.0,25.3661,25.5232,25.3486,25.4796,174884.0
2016-07-01 10:00:00,29.18,29.23,29.15,29.21,298892.0,25.4796,25.5232,25.4534,25.5058,298892.0
2016-07-01 10:30:00,29.2,29.23,29.16,29.22,209516.0,25.497,25.5232,25.4621,25.5145,209516.0
2016-07-01 11:00:00,29.22,29.24,29.06,29.08,254452.0,25.5145,25.532,25.3748,25.3923,254452.0
2016-07-01 11:30:00,29.09,29.11,29.07,29.11,355376.0,25.401,25.4185,25.3835,25.4185,355376.0
2016-07-01 12:00:00,29.11,29.13,29.05,29.06,195192.0,25.4185,25.4359,25.3661,25.3748,195192.0
2016-07-01 12:30:00,29.05,29.07,29.0,29.05,135648.0,25.3661,25.3835,25.3224,25.3661,135648.0
2016-07-01 13:00:00,29.05,29.07,28.98,28.98,153312.0,25.3661,25.3835,25.3049,25.3049,153312.0
2016-07-01 13:30:00,28.97,29.03,28.96,29.03,130152.0,25.2962,25.3486,25.2875,25.3486,130152.0
2016-07-01 14:00:00,29.03,29.05,29.01,29.04,133544.0,25.3486,25.3661,25.3311,25.3573,133544.0
2016-07-01 14:30:00,29.04,29.05,28.99,29.03,195240.0,25.3573,25.3661,25.3137,25.3486,195240.0
2016-07-01 15:00:00,29.04,29.11,29.03,29.1,217340.0,25.3573,25.4185,25.3486,25.4097,217340.0
2016-07-01 15:30:00,29.1,29.15,29.08,29.12,377556.0,25.4097,25.4534,25.3923,25.4272,377556.0
2016-07-05 09:30:00,29.0,29.07,28.78,28.79,336776.0,25.3224,25.3835,25.1303,25.139,336776.0
2016-07-05 10:00:00,28.77,28.8,28.7,28.78,111172.0,25.1216,25.1478,25.0605,25.1303,111172.0
2016-07-05 10:30:00,28.78,28.84,28.7,28.71,89960.0,25.1303,25.1827,25.0605,25.0692,89960.0
2016-07-05 11:00:00,28.71,28.73,28.65,28.68,222908.0,25.0692,25.0867,25.0168,25.043,222908.0
2016-07-05 11:30:00,28.68,28.69,28.58,28.61,170432.0,25.043,25.0517,24.9557,24.9819,170432.0
2016-07-05 12:00:00,28.61,28.7,28.59,28.7,130104.0,24.9819,25.0605,24.9644,25.0605,130104.0
2016-07-05 12:30:00,28.71,28.71,28.61,28.64,147056.0,25.0692,25.0692,24.9819,25.0081,147056.0
2016-07-05 13:00:00,28.64,28.65,28.59,28.59,192508.0,25.0081,25.0168,24.9644,24.9644,192508.0
2016-07-05 13:30:00,28.58,28.6,28.53,28.57,75524.0,24.9557,24.9731,24.912,24.9469,75524.0
2016-07-05 14:00:00,28.58,28.7,28.58,28.63,207688.0,24.9557,25.0605,24.9557,24.9993,207688.0
2016-07-05 14:30:00,28.64,28.66,28.6,28.66,90356.0,25.0081,25.0255,24.9731,25.0255,90356.0
2016-07-05 15:00:00,28.65,28.69,28.64,28.68,266900.0,25.0168,25.0517,25.0081,25.043,266900.0
2016-07-05 15:30:00,28.68,28.78,28.67,28.7,543584.0,25.043,25.1303,25.0343,25.0605,543584.0
2016-07-06 09:30:00,28.58,28.7,28.52,28.69,175848.0,24.9557,25.0605,24.9033,25.0517,175848.0
2016-07-06 10:00:00,28.69,28.79,28.6,28.6,236984.0,25.0517,25.139,24.9731,24.9731,236984.0
2016-07-06 10:30:00,28.61,28.74,28.58,28.74,119648.0,24.9819,25.0954,24.9557,25.0954,119648.0
2016-07-06 11:00:00,28.75,28.86,28.75,28.75,147208.0,25.1041,25.2002,25.1041,25.1041,147208.0
2016-07-06 11:30:00,28.76,28.77,28.7,28.75,86212.0,25.1128,25.1216,25.0605,25.1041,86212.0
2016-07-06 12:00:00,28.75,28.89,28.75,28.85,124832.0,25.1041,25.2264,25.1041,25.1914,124832.0
2016-07-06 12:30:00,28.86,28.91,28.83,28.88,238584.0,25.2002,25.2438,25.174,25.2176,238584.0
2016-07-06 13:00:00,28.9,28.93,28.87,28.9,179560.0,25.2351,25.2613,25.2089,25.2351,179560.0
2016-07-06 13:30:00,28.9,28.92,28.86,28.87,148368.0,25.2351,25.2526,25.2002,25.2089,148368.0
2016-07-06 14:00:00,28.86,28.92,28.82,28.84,175024.0,25.2002,25.2526,25.1652,25.1827,175024.0
2016-07-06 14:30:00,28.85,28.91,28.84,28.9,249764.0,25.1914,25.2438,25.1827,25.2351,249764.0
2016-07-06 15:00:00,28.9,28.91,28.83,28.86,242440.0,25.2351,25.2438,25.174,25.2002,242440.0
2016-07-06 15:30:00,28.84,28.92,28.82,28.89,267044.0,25.1827,25.2526,25.1652,25.2264,267044.0
2016-07-07 09:30:00,28.96,29.14,28.96,29.11,127096.0,25.2875,25.4447,25.2875,25.4185,127096.0
2016-07-07 10:00:00,29.12,29.13,29.07,29.1,164240.0,25.4272,25.4359,25.3835,25.4097,164240.0
2016-07-07 10:30:00,29.11,29.15,28.98,29.01,205044.0,25.4185,25.4534,25.3049,25.3311,205044.0
2016-07-07 11:00:00,28.99,29.06,28.95,29.0,132068.0,25.3137,25.3748,25.2788,25.3224,132068.0
2016-07-07 11:30:00,29.0,29.01,28.88,28.94,44280.0,25.3224,25.3311,25.2176,25.27,44280.0
2016-07-07 12:00:00,28.96,28.97,28.86,28.92,100368.0,25.2875,25.2962,25.2002,25.2526,100368.0
2016-07-07 12:30:00,28.92,28.94,28.79,28.8,117828.0,25.2526,25.27,25.139,25.1478,117828.0
2016-07-07 13:00:00,28.79,28.89,28.77,28.87,159744.0,25.139,25.2264,25.1216,25.2089,159744.0
2016-07-07 13:30:00,28.87,28.89,28.84,28.87,129680.0,25.2089,25.2264,25.1827,25.2089,129680.0
2016-07-07 14:00:00,28.88,28.89,28.79,28.84,129928.0,25.2176,25.2264,25.139,25.1827,129928.0
2016-07-07 14:30:00,28.84,28.85,28.8,28.81,264816.0,25.1827,25.1914,25.1478,25.1565,264816.0
2016-07-07 15:00:00,28.81,28.95,28.79,28.93,308768.0,25.1565,25.2788,25.139,25.2613,308768.0
2016-07-07 15:30:00,28.93,28.98,28.91,28.93,487112.0,25.2613,25.3049,25.2438,25.2613,487112.0
2016-07-08 09:30:00,29.23,29.38,29.15,29.36,161848.0,25.5232,25.6542,25.4534,25.6368,161848.0
2016-07-08 10:00:00,29.39,29.43,29.33,29.42,240780.0,25.663,25.6979,25.6106,25.6892,240780.0
2016-07-08 10:30:00,29.41,29.55,29.41,29.52,387460.0,25.6804,25.8027,25.6804,25.7765,387460.0
2016-07-08 11:00:00,29.53,29.6,29.5,29.58,233204.0,25.7852,25.8463,25.759,25.8289,233204.0
2016-07-08 11:30:00,29.58,29.62,29.54,29.58,221024.0,25.8289,25.8638,25.7939,25.8289,221024.0
2016-07-08 12:00:00,29.58,29.64,29.56,29.61,112324.0,25.8289,25.8813,25.8114,25.8551,112324.0
2016-07-08 12:30:00,29.61,29.65,29.58,29.62,133800.0,25.8551,25.89,25.8289,25.8638,133800.0
2016-07-08 13:00:00,29.63,29.65,29.61,29.64,212976.0,25.8725,25.89,25.8551,25.8813,212976.0
2016-07-08 13:30:00,29.64,29.65,29.62,29.63,172584.0,25.8813,25.89,25.8638,25.8725,172584.0
2016-07-08 14:00:00,29.63,29.63,29.6,29.63,112496.0,25.8725,25.8725,25.8463,25.8725,112496.0
2016-07-08 14:30:00,29.63,29.67,29.59,29.59,222752.0,25.8725,25.9074,25.8376,25.8376,222752.0
2016-07-08 15:00:00,29.58,29.63,29.57,29.59,165728.0,25.8289,25.8725,25.8201,25.8376,165728.0
2016-07-08 15:30:00,29.59,29.66,29.57,29.61,257704.0,25.8376,25.8987,25.8201,25.8551,257704.0
2016-07-11 09:30:00,29.81,29.84,29.75,29.83,817872.0,26.0297,26.0559,25.9773,26.0472,817872.0
2016-07-11 10:00:00,29.83,29.87,29.8,29.83,156524.0,26.0472,26.0821,26.021,26.0472,156524.0
2016-07-11 10:30:00,29.83,29.9,29.82,29.9,260952.0,26.0472,26.1083,26.0384,26.1083,260952.0
2016-07-11 11:00:00,29.9,29.96,29.9,29.93,178600.0,26.1083,26.1607,26.1083,26.1345,178600.0
2016-07-11 11:30:00,29.93,29.99,29.93,29.95,331248.0,26.1345,26.1869,26.1345,26.1519,331248.0
2016-07-11 12:00:00,29.95,29.95,29.9,29.92,237788.0,26.1519,26.1519,26.1083,26.1257,237788.0
2016-07-11 12:30:00,29.92,29.98,29.91,29.95,149124.0,26.1257,26.1781,26.117,26.1519,149124.0
2016-07-11 13:00:00,29.93,29.97,29.93,29.96,125612.0,26.1345,26.1694,26.1345,26.1607,125612.0
2016-07-11 13:30:00,29.95,29.98,29.93,29.95,170416.0,26.1519,26.1781,26.1345,26.1519,170416.0
2016-07-11 14:00:00,29.95,29.97,29.92,29.97,198616.0,26.1519,26.1694,26.1257,26.1694,198616.0
2016-07-11 14:30:00,29.97,29.99,29.96,29.98,159944.0,26.1694,26.1869,26.1607,26.1781,159944.0
2016-07-11 15:00:00,29.98,30.01,29.95,29.96,217252.0,26.1781,26.2043,26.1519,26.1607,217252.0
2016-07-11 15:30:00,29.95,29.99,29.93,29.97,565520.0,26.1519,26.1869,26.1345,26.1694,565520.0
2016-07-12 09:30:00,30.15,30.28,30.11,30.2,224588.0,26.3266,26.4401,26.2916,26.3702,224588.0
2016-07-12 10:00:00,30.2,30.21,30.11,30.17,241984.0,26.3702,26.379,26.2916,26.344,241984.0
2016-07-12 10:30:00,30.18,30.25,30.16,30.24,357312.0,26.3528,26.4139,26.3353,26.4052,357312.0
2016-07-12 11:00:00,30.24,30.33,30.24,30.31,631748.0,26.4052,26.4838,26.4052,26.4663,631748.0
2016-07-12 11:30:00,30.32,30.38,30.32,30.36,304864.0,26.475,26.5274,26.475,26.5099,304864.0
2016-07-12 12:00:00,30.36,30.42,30.35,30.41,287992.0,26.5099,26.5623,26.5012,26.5536,287992.0
2016-07-12 12:30:00,30.42,30.43,30.35,30.4,460776.0,26.5623,26.5711,26.5012,26.5449,460776.0
2016-07-12 13:00:00,30.4,30.42,30.39,30.41,471720.0,26.5449,26.5623,26.5361,26.5536,471720.0
2016-07-12 13:30:00,30.42,30.44,30.39,30.4,275692.0,26.5623,26.5798,26.5361,26.5449,275692.0
2016-07-12 14:00:00,30.4,30.45,30.4,30.45,314328.0,26.5449,26.5885,26.5449,26.5885,314328.0
2016-07-12 14:30:00,30.45,30.52,30.44,30.46,403196.0,26.5885,26.6497,26.5798,26.5973,403196.0
2016-07-12 15:00:00,30.46,30.47,30.36,30.39,554420.0,26.5973,26.606,26.5099,26.5361,554420.0
2016-07-12 15:30:00,30.39,30.41,30.36,30.36,449560.0,26.5361,26.5536,26.5099,26.5099,449560.0
2016-07-13 09:30:00,30.48,30.5,30.32,30.36,1238112.0,26.6147,26.6322,26.475,26.5099,1238112.0
2016-07-13 10:00:00,30.38,30.5,30.37,30.39,231608.0,26.5274,26.6322,26.5187,26.5361,231608.0
2016-07-13 10:30:00,30.4,30.45,30.36,30.38,1147124.0,26.5449,26.5885,26.5099,26.5274,1147124.0
2016-07-13 11:00:00,30.38,30.39,30.24,30.24,385024.0,26.5274,26.5361,26.4052,26.4052,385024.0
2016-07-13 11:30:00,30.24,30.27,30.2,30.26,112860.0,26.4052,26.4314,26.3702,26.4226,112860.0
2016-07-13 12:00:00,30.27,30.3,30.25,30.29,133124.0,26.4314,26.4576,26.4139,26.4488,133124.0
2016-07-13 12:30:00,30.27,30.32,30.26,30.31,89612.0,26.4314,26.475,26.4226,26.4663,89612.0
2016-07-13 13:00:00,30.32,30.38,30.29,30.29,124448.0,26.475,26.5274,26.4488,26.4488,124448.0
2016-07-13 13:30:00,30.29,30.36,30.28,30.28,91724.0,26.4488,26.5099,26.4401,26.4401,91724.0
2016-07-13 14:00:00,30.28,30.32,30.26,30.3,124224.0,26.4401,26.475,26.4226,26.4576,124224.0
2016-07-13 14:30:00,30.3,30.33,30.27,30.29,146764.0,26.4576,26.4838,26.4314,26.4488,146764.0
2016-07-13 15:00:00,30.28,30.31,30.24,30.26,282112.0,26.4401,26.4663,26.4052,26.4226,282112.0
2016-07-13 15:30:00,30.25,30.33,30.25,30.31,357928.0,26.4139,26.4838,26.4139,26.4663,357928.0
2016-07-14 09:30:00,30.51,30.53,30.37,30.43,295284.0,26.6409,26.6584,26.5187,26.5711,295284.0
2016-07-14 10:00:00,30.43,30.5,30.4,30.47,169820.0,26.5711,26.6322,26.5449,26.606,169820.0
2016-07-14 10:30:00,30.47,30.56,30.47,30.49,202520.0,26.606,26.6846,26.606,26.6235,202520.0
2016-07-14 11:00:00,30.5,30.56,30.45,30.45,119796.0,26.6322,26.6846,26.5885,26.5885,119796.0
2016-07-14 11:30:00,30.45,30.45,30.42,30.43,148644.0,26.5885,26.5885,26.5623,26.5711,148644.0
2016-07-14 12:00:00,30.44,30.49,30.41,30.42,275496.0,26.5798,26.6235,26.5536,26.5623,275496.0
2016-07-14 12:30:00,30.42,30.46,30.41,30.42,77836.0,26.5623,26.5973,26.5536,26.5623,77836.0
2016-07-14 13:00:00,30.42,30.42,30.36,30.37,57416.0,26.5623,26.5623,26.5099,26.5187,57416.0
2016-07-14 13:30:00,30.37,30.4,30.36,30.39,324400.0,26.5187,26.5449,26.5099,26.5361,324400.0
2016-07-14 14:00:00,30.39,30.41,30.38,30.4,80508.0,26.5361,26.5536,26.5274,26.5449,80508.0
2016-07-14 14:30:00,30.4,30.41,30.37,30.38,291552.0,26.5449,26.5536,26.5187,26.5274,291552.0
2016-07-14 15:00:00,30.38,30.42,30.37,30.4,161068.0,26.5274,26.5623,26.5187,26.5449,161068.0
2016-07-14 15:30:00,30.4,30.41,30.32,30.32,692716.0,26.5449,26.5536,26.475,26.475,692716.0
2016-07-15 09:30:00,30.47,30.5,30.32,30.35,410972.0,26.606,26.6322,26.475,26.5012,410972.0
2016-07-15 10:00:00,30.35,30.44,30.34,30.43,189152.0,26.5012,26.5798,26.4925,26.5711,189152.0
2016-07-15 10:30:00,30.43,30.47,30.41,30.45,191100.0,26.5711,26.606,26.5536,26.5885,191100.0
2016-07-15 11:00:00,30.45,30.46,30.36,30.36,720140.0,26.5885,26.5973,26.5099,26.5099,720140.0
2016-07-15 11:30:00,30.36,30.4,30.34,30.37,499492.0,26.5099,26.5449,26.4925,26.5187,499492.0
2016-07-15 12:00:00,30.38,30.41,30.36,30.39,244828.0,26.5274,26.5536,26.5099,26.5361,244828.0
2016-07-15 12:30:00,30.4,30.4,30.31,30.33,235956.0,26.5449,26.5449,26.4663,26.4838,235956.0
2016-07-15 13:00:00,30.33,30.36,30.33,30.35,201932.0,26.4838,26.5099,26.4838,26.5012,201932.0
2016-07-15 13:30:00,30.34,30.39,30.34,30.39,330132.0,26.4925,26.5361,26.4925,26.5361,330132.0
2016-07-15 14:00:00,30.39,30.4,30.37,30.39,292676.0,26.5361,26.5449,26.5187,26.5361,292676.0
2016-07-15 14:30:00,30.39,30.4,30.36,30.37,279060.0,26.5361,26.5449,26.5099,26.5187,279060.0
2016-07-15 15:00:00,30.37,30.42,30.36,30.42,411936.0,26.5187,26.5623,26.5099,26.5623,411936.0
2016-07-15 15:30:00,30.42,30.45,30.37,30.39,363784.0,26.5623,26.5885,26.5187,26.5361,363784.0
2016-07-18 09:30:00,30.38,30.4,30.32,30.39,427276.0,26.5274,26.5449,26.475,26.5361,427276.0
2016-07-18 10:00:00,30.38,30.5,30.37,30.5,520376.0,26.5274,26.6322,26.5187,26.6322,520376.0
2016-07-18 10:30:00,30.49,30.56,30.49,30.52,377128.0,26.6235,26.6846,26.6235,26.6497,377128.0
2016-07-18 11:00:00,30.52,30.54,30.47,30.48,1081736.0,26.6497,26.6671,26.606,26.6147,1081736.0
2016-07-18 11:30:00,30.48,30.48,30.41,30.43,185988.0,26.6147,26.6147,26.5536,26.5711,185988.0
2016-07-18 12:00:00,30.42,30.43,30.37,30.39,261228.0,26.5623,26.5711,26.5187,26.5361,261228.0
2016-07-18 12:30:00,30.39,30.39,30.35,30.38,346824.0,26.5361,26.5361,26.5012,26.5274,346824.0
2016-07-18 13:00:00,30.39,30.39,30.36,30.39,131572.0,26.5361,26.5361,26.5099,26.5361,131572.0
2016-07-18 13:30:00,30.39,30.45,30.36,30.44,180584.0,26.5361,26.5885,26.5099,26.5798,180584.0
2016-07-18 14:00:00,30.45,30.46,30.41,30.45,337320.0,26.5885,26.5973,26.5536,26.5885,337320.0
2016-07-18 14:30:00,30.45,30.46,30.44,30.45,167668.0,26.5885,26.5973,26.5798,26.5885,167668.0
2016-07-18 15:00:00,30.45,30.46,30.4,30.44,334508.0,26.5885,26.5973,26.5449,26.5798,334508.0
2016-07-18 15:30:00,30.44,30.47,30.41,30.41,511980.0,26.5798,26.606,26.5536,26.5536,511980.0
2016-07-19 09:30:00,30.36,30.42,30.32,30.34,167892.0,26.5099,26.5623,26.475,26.4925,167892.0
2016-07-19 10:00:00,30.33,30.41,30.31,30.39,68852.0,26.4838,26.5536,26.4663,26.5361,68852.0
2016-07-19 10:30:00,30.4,30.4,30.33,30.35,73724.0,26.5449,26.5449,26.4838,26.5012,73724.0
2016-07-19 11:00:00,30.35,30.42,30.35,30.4,134220.0,26.5012,26.5623,26.5012,26.5449,134220.0
2016-07-19 11:30:00,30.39,30.42,30.33,30.33,119820.0,26.5361,26.5623,26.4838,26.4838,119820.0
2016-07-19 12:00:00,30.32,30.33,30.26,30.26,570196.0,26.475,26.4838,26.4226,26.4226,570196.0
2016-07-19 12:30:00,30.26,30.29,30.25,30.28,89560.0,26.4226,26.4488,26.4139,26.4401,89560.0
2016-07-19 13:00:00,30.28,30.28,30.19,30.19,118972.0,26.4401,26.4401,26.3615,26.3615,118972.0
2016-07-19 13:30:00,30.19,30.21,30.18,30.2,169900.0,26.3615,26.379,26.3528,26.3702,169900.0
2016-07-19 14:00:00,30.2,30.26,30.2,30.24,155400.0,26.3702,26.4226,26.3702,26.4052,155400.0
2016-07-19 14:30:00,30.24,30.27,30.23,30.24,111232.0,26.4052,26.4314,26.3964,26.4052,111232.0
2016-07-19 15:00:00,30.23,30.26,30.23,30.24,119156.0,26.3964,26.4226,26.3964,26.4052,119156.0
2016-07-19 15:30:00,30.23,30.26,30.21,30.23,327272.0,26.3964,26.4226,26.379,26.3964,327272.0
2016-07-20 09:30:00,30.3,30.3,30.16,30.22,100052.0,26.4576,26.4576,26.3353,26.3877,100052.0
2016-07-20 10:00:00,30.21,30.38,30.18,30.34,162744.0,26.379,26.5274,26.3528,26.4925,162744.0
2016-07-20 10:30:00,30.34,30.47,30.33,30.45,543172.0,26.4925,26.606,26.4838,26.5885,543172.0
2016-07-20 11:00:00,30.45,30.46,30.42,30.46,220892.0,26.5885,26.5973,26.5623,26.5973,220892.0
2016-07-20 11:30:00,30.46,30.48,30.43,30.46,314380.0,26.5973,26.6147,26.5711,26.5973,314380.0
2016-07-20 12:00:00,30.46,30.47,30.43,30.46,142616.0,26.5973,26.606,26.5711,26.5973,142616.0
2016-07-20 12:30:00,30.46,30.48,30.44,30.47,99912.0,26.5973,26.6147,26.5798,26.606,99912.0
2016-07-20 13:00:00,30.47,30.48,30.45,30.48,284400.0,26.606,26.6147,26.5885,26.6147,284400.0
2016-07-20 13:30:00,30.48,30.49,30.46,30.46,83064.0,26.6147,26.6235,26.5973,26.5973,83064.0
2016-07-20 14:00:00,30.46,30.49,30.46,30.47,112264.0,26.5973,26.6235,26.5973,26.606,112264.0
2016-07-20 14:30:00,30.46,30.47,30.44,30.45,127080.0,26.5973,26.606,26.5798,26.5885,127080.0
2016-07-20 15:00:00,30.44,30.45,30.39,30.39,260624.0,26.5798,26.5885,26.5361,26.5361,260624.0
2016-07-20 15:30:00,30.39,30.43,30.39,30.41,164772.0,26.5361,26.5711,26.5361,26.5536,164772.0
2016-07-21 09:30:00,30.39,30.45,30.36,30.39,223684.0,26.5361,26.5885,26.5099,26.5361,223684.0
2016-07-21 10:00:00,30.39,30.46,30.38,30.41,86292.0,26.5361,26.5973,26.5274,26.5536,86292.0
2016-07-21 10:30:00,30.42,30.47,30.41,30.47,81916.0,26.5623,26.606,26.5536,26.606,81916.0
2016-07-21 11:00:00,30.46,30.46,30.39,30.4,464076.0,26.5973,26.5973,26.5361,26.5449,464076.0
2016-07-21 11:30:00,30.4,30.4,30.26,30.28,172104.0,26.5449,26.5449,26.4226,26.4401,172104.0
2016-07-21 12:00:00,30.28,30.3,30.25,30.28,123192.0,26.4401,26.4576,26.4139,26.4401,123192.0
2016-07-21 12:30:00,30.27,30.29,30.23,30.24,58028.0,26.4314,26.4488,26.3964,26.4052,58028.0
2016-07-21 13:00:00,30.23,30.27,30.22,30.26,150880.0,26.3964,26.4314,26.3877,26.4226,150880.0
2016-07-21 13:30:00,30.26,30.27,30.18,30.2,395440.0,26.4226,26.4314,26.3528,26.3702,395440.0
2016-07-21 14:00:00,30.2,30.2,30.15,30.18,87608.0,26.3702,26.3702,26.3266,26.3528,87608.0
2016-07-21 14:30:00,30.18,30.22,30.17,30.2,108480.0,26.3528,26.3877,26.344,26.3702,108480.0
2016-07-21 15:00:00,30.18,30.24,30.16,30.23,91336.0,26.3528,26.4052,26.3353,26.3964,91336.0
2016-07-21 15:30:00,30.23,30.27,30.22,30.23,418856.0,26.3964,26.4314,26.3877,26.3964,418856.0
2016-07-22 09:30:00,30.24,30.28,30.16,30.21,115240.0,26.4052,26.4401,26.3353,26.379,115240.0
2016-07-22 10:00:00,30.21,30.25,30.18,30.23,97688.0,26.379,26.4139,26.3528,26.3964,97688.0
2016-07-22 10:30:00,30.23,30.37,30.21,30.37,197232.0,26.3964,26.5187,26.379,26.5187,197232.0
2016-07-22 11:00:00,30.38,30.38,30.33,30.35,136580.0,26.5274,26.5274,26.4838,26.5012,136580.0
2016-07-22 11:30:00,30.36,30.41,30.34,30.4,380412.0,26.5099,26.5536,26.4925,26.5449,380412.0
2016-07-22 12:00:00,30.4,30.46,30.4,30.46,435572.0,26.5449,26.5973,26.5449,26.5973,435572.0
2016-07-22 12:30:00,30.47,30.49,30.44,30.48,134252.0,26.606,26.6235,26.5798,26.6147,134252.0
2016-07-22 13:00:00,30.47,30.48,30.45,30.47,114468.0,26.606,26.6147,26.5885,26.606,114468.0
2016-07-22 13:30:00,30.47,30.5,30.46,30.47,549356.0,26.606,26.6322,26.5973,26.606,549356.0
2016-07-22 14:00:00,30.47,30.47,30.45,30.45,127980.0,26.606,26.606,26.5885,26.5885,127980.0
2016-07-22 14:30:00,30.46,30.48,30.45,30.47,356200.0,26.5973,26.6147,26.5885,26.606,356200.0
2016-07-22 15:00:00,30.47,30.48,30.44,30.45,362392.0,26.606,26.6147,26.5798,26.5885,362392.0
2016-07-22 15:30:00,30.44,30.45,30.41,30.43,720432.0,26.5798,26.5885,26.5536,26.5711,720432.0
2016-07-25 09:30:00,30.36,30.43,30.28,30.41,190868.0,26.5099,26.5711,26.4401,26.5536,190868.0
2016-07-25 10:00:00,30.4,30.41,30.32,30.36,101516.0,26.5449,26.5536,26.475,26.5099,101516.0
2016-07-25 10:30:00,30.35,30.39,30.32,30.35,102052.0,26.5012,26.5361,26.475,26.5012,102052.0
2016-07-25 11:00:00,30.34,30.34,30.25,30.31,223828.0,26.4925,26.4925,26.4139,26.4663,223828.0
2016-07-25 11:30:00,30.31,30.33,30.28,30.29,500696.0,26.4663,26.4838,26.4401,26.4488,500696.0
2016-07-25 12:00:00,30.3,30.31,30.27,30.29,96316.0,26.4576,26.4663,26.4314,26.4488,96316.0
2016-07-25 12:30:00,30.29,30.34,30.28,30.34,82768.0,26.4488,26.4925,26.4401,26.4925,82768.0
2016-07-25 13:00:00,30.33,30.37,30.3,30.36,82596.0,26.4838,26.5187,26.4576,26.5099,82596.0
2016-07-25 13:30:00,30.36,30.36,30.34,30.35,73672.0,26.5099,26.5099,26.4925,26.5012,73672.0
2016-07-25 14:00:00,30.35,30.38,30.33,30.34,209424.0,26.5012,26.5274,26.4838,26.4925,209424.0
2016-07-25 14:30:00,30.34,30.36,30.33,30.34,96800.0,26.4925,26.5099,26.4838,26.4925,96800.0
2016-07-25 15:00:00,30.34,30.35,30.29,30.32,113480.0,26.4925,26.5012,26.4488,26.475,113480.0
2016-07-25 15:30:00,30.32,30.34,30.3,30.33,149104.0,26.475,26.4925,26.4576,26.4838,149104.0
2016-07-26 09:30:00,30.33,30.5,30.3,30.45,786944.0,26.4838,26.6322,26.4576,26.5885,786944.0
2016-07-26 10:00:00,30.45,30.5,30.42,30.48,168496.0,26.5885,26.6322,26.5623,26.6147,168496.0
2016-07-26 10:30:00,30.49,30.5,30.29,30.29,391372.0,26.6235,26.6322,26.4488,26.4488,391372.0
2016-07-26 11:00:00,30.28,30.35,30.28,30.35,725612.0,26.4401,26.5012,26.4401,26.5012,725612.0
2016-07-26 11:30:00,30.35,30.47,30.32,30.44,112564.0,26.5012,26.606,26.475,26.5798,112564.0
2016-07-26 12:00:00,30.45,30.52,30.43,30.49,149500.0,26.5885,26.6497,26.5711,26.6235,149500.0
2016-07-26 12:30:00,30.5,30.5,30.46,30.47,60140.0,26.6322,26.6322,26.5973,26.606,60140.0
2016-07-26 13:00:00,30.46,30.47,30.4,30.41,94564.0,26.5973,26.606,26.5449,26.5536,94564.0
2016-07-26 13:30:00,30.4,30.44,30.39,30.43,125528.0,26.5449,26.5798,26.5361,26.5711,125528.0
2016-07-26 14:00:00,30.43,30.46,30.4,30.44,99480.0,26.5711,26.5973,26.5449,26.5798,99480.0
2016-07-26 14:30:00,30.45,30.47,30.44,30.46,105524.0,26.5885,26.606,26.5798,26.5973,105524.0
2016-07-26 15:00:00,30.46,30.48,30.43,30.45,638852.0,26.5973,26.6147,26.5711,26.5885,638852.0
2016-07-26 15:30:00,30.45,30.51,30.45,30.49,1146084.0,26.5885,26.6409,26.5885,26.6235,1146084.0
2016-07-27 09:30:00,30.58,30.65,30.58,30.62,757720.0,26.702,26.7632,26.702,26.737,757720.0
2016-07-27 10:00:00,30.62,30.64,30.58,30.6,231416.0,26.737,26.7544,26.702,26.7195,231416.0
2016-07-27 10:30:00,30.59,30.59,30.44,30.52,517300.0,26.7108,26.7108,26.5798,26.6497,517300.0
2016-07-27 11:00:00,30.52,30.55,30.46,30.51,144740.0,26.6497,26.6759,26.5973,26.6409,144740.0
2016-07-27 11:30:00,30.51,30.52,30.45,30.46,147896.0,26.6409,26.6497,26.5885,26.5973,147896.0
2016-07-27 12:00:00,30.46,30.46,30.41,30.44,254548.0,26.5973,26.5973,26.5536,26.5798,254548.0
2016-07-27 12:30:00,30.43,30.48,30.43,30.46,94592.0,26.5711,26.6147,26.5711,26.5973,94592.0
2016-07-27 13:00:00,30.46,30.47,30.43,30.44,245116.0,26.5973,26.606,26.5711,26.5798,245116.0
2016-07-27 13:30:00,30.44,30.52,30.42,30.5,112320.0,26.5798,26.6497,26.5623,26.6322,112320.0
2016-07-27 14:00:00,30.46,30.51,30.39,30.47,193960.0,26.5973,26.6409,26.5361,26.606,193960.0
2016-07-27 14:30:00,30.45,30.54,30.45,30.54,119184.0,26.5885,26.6671,26.5885,26.6671,119184.0
2016-07-27 15:00:00,30.55,30.6,30.55,30.56,162196.0,26.6759,26.7195,26.6759,26.6846,162196.0
2016-07-27 15:30:00,30.56,30.58,30.53,30.58,255236.0,26.6846,26.702,26.6584,26.702,255236.0
2016-07-28 09:30:00,30.51,30.57,30.42,30.53,202392.0,26.6409,26.6933,26.5623,26.6584,202392.0
2016-07-28 10:00:00,30.53,30.53,30.43,30.46,151196.0,26.6584,26.6584,26.5711,26.5973,151196.0
2016-07-28 10:30:00,30.47,30.49,30.42,30.43,408120.0,26.606,26.6235,26.5623,26.5711,408120.0
2016-07-28 11:00:00,30.43,30.48,30.42,30.48,155072.0,26.5711,26.6147,26.5623,26.6147,155072.0
2016-07-28 11:30:00,30.47,30.48,30.42,30.47,68064.0,26.606,26.6147,26.5623,26.606,68064.0
2016-07-28 12:00:00,30.47,30.49,30.43,30.46,110532.0,26.606,26.6235,26.5711,26.5973,110532.0
2016-07-28 12:30:00,30.45,30.47,30.43,30.46,65568.0,26.5885,26.606,26.5711,26.5973,65568.0
2016-07-28 13:00:00,30.46,30.5,30.45,30.49,64424.0,26.5973,26.6322,26.5885,26.6235,64424.0
2016-07-28 13:30:00,30.49,30.5,30.47,30.5,87040.0,26.6235,26.6322,26.606,26.6322,87040.0
2016-07-28 14:00:00,30.51,30.53,30.49,30.52,94880.0,26.6409,26.6584,26.6235,26.6497,94880.0
2016-07-28 14:30:00,30.52,30.55,30.5,30.51,179864.0,26.6497,26.6759,26.6322,26.6409,179864.0
2016-07-28 15:00:00,30.51,30.53,30.49,30.52,105660.0,26.6409,26.6584,26.6235,26.6497,105660.0
2016-07-28 15:30:00,30.52,30.54,30.46,30.47,190380.0,26.6497,26.6671,26.5973,26.606,190380.0
2016-07-29 09:30:00,30.47,30.5,30.3,30.32,223108.0,26.606,26.6322,26.4576,26.475,223108.0
2016-07-29 10:00:00,30.33,30.4,30.28,30.36,178904.0,26.4838,26.5449,26.4401,26.5099,178904.0
2016-07-29 10:30:00,30.37,30.48,30.36,30.44,77160.0,26.5187,26.6147,26.5099,26.5798,77160.0
2016-07-29 11:00:00,30.44,30.58,30.44,30.56,119004.0,26.5798,26.702,26.5798,26.6846,119004.0
2016-07-29 11:30:00,30.55,30.63,30.54,30.6,133572.0,26.6759,26.7457,26.6671,26.7195,133572.0
2016-07-29 12:00:00,30.61,30.68,30.58,30.59,234104.0,26.7282,26.7894,26.702,26.7108,234104.0
2016-07-29 12:30:00,30.59,30.62,30.44,30.44,702360.0,26.7108,26.737,26.5798,26.5798,702360.0
2016-07-29 13:00:00,30.44,30.5,30.42,30.5,150776.0,26.5798,26.6322,26.5623,26.6322,150776.0
2016-07-29 13:30:00,30.5,30.54,30.48,30.53,87324.0,26.6322,26.6671,26.6147,26.6584,87324.0
2016-07-29 14:00:00,30.53,30.55,30.52,30.55,77172.0,26.6584,26.6759,26.6497,26.6759,77172.0
2016-07-29 14:30:00,30.55,30.55,30.5,30.54,97040.0,26.6759,26.6759,26.6322,26.6671,97040.0
2016-07-29 15:00:00,30.53,30.54,30.5,30.52,179408.0,26.6584,26.6671,26.6322,26.6497,179408.0
2016-07-29 15:30:00,30.52,30.55,30.49,30.5,322200.0,26.6497,26.6759,26.6235,26.6322,322200.0
2016-08-01 09:30:00,30.53,30.57,30.33,30.44,227576.0,26.6584,26.6933,26.4838,26.5798,227576.0
2016-08-01 10:00:00,30.44,30.57,30.41,30.55,2555800.0,26.5798,26.6933,26.5536,26.6759,2555800.0
2016-08-01 10:30:00,30.53,30.56,30.47,30.55,262488.0,26.6584,26.6846,26.606,26.6759,262488.0
2016-08-01 11:00:00,30.55,30.64,30.53,30.57,1203956.0,26.6759,26.7544,26.6584,26.6933,1203956.0
2016-08-01 11:30:00,30.57,30.61,30.53,30.54,313440.0,26.6933,26.7282,26.6584,26.6671,313440.0
2016-08-01 12:00:00,30.54,30.56,30.4,30.43,245400.0,26.6671,26.6846,26.5449,26.5711,245400.0
2016-08-01 12:30:00,30.43,30.47,30.39,30.46,146956.0,26.5711,26.606,26.5361,26.5973,146956.0
2016-08-01 13:00:00,30.46,30.51,30.43,30.49,139764.0,26.5973,26.6409,26.5711,26.6235,139764.0
2016-08-01 13:30:00,30.5,30.54,30.47,30.54,199932.0,26.6322,26.6671,26.606,26.6671,199932.0
2016-08-01 14:00:00,30.55,30.56,30.51,30.52,179988.0,26.6759,26.6846,26.6409,26.6497,179988.0
2016-08-01 14:30:00,30.52,30.54,30.49,30.52,199044.0,26.6497,26.6671,26.6235,26.6497,199044.0
2016-08-01 15:00:00,30.52,30.52,30.43,30.44,268620.0,26.6497,26.6497,26.5711,26.5798,268620.0
2016-08-01 15:30:00,30.44,30.52,30.43,30.52,518056.0,26.5798,26.6497,26.5711,26.6497,518056.0
2016-08-02 09:30:00,30.52,30.53,30.38,30.41,292824.0,26.6497,26.6584,26.5274,26.5536,292824.0
2016-08-02 10:00:00,30.4,30.4,30.25,30.27,279552.0,26.5449,26.5449,26.4139,26.4314,279552.0
2016-08-02 10:30:00,30.27,30.27,30.11,30.11,506432.0,26.4314,26.4314,26.2916,26.2916,506432.0
2016-08-02 11:00:00,30.12,30.19,30.11,30.17,197724.0,26.3004,26.3615,26.2916,26.344,197724.0
2016-08-02 11:30:00,30.17,30.17,30.11,30.12,634400.0,26.344,26.344,26.2916,26.3004,634400.0
2016-08-02 12:00:00,30.13,30.13,30.08,30.1,247844.0,26.3091,26.3091,26.2655,26.2829,247844.0
2016-08-02 12:30:00,30.1,30.11,30.04,30.04,264464.0,26.2829,26.2916,26.2305,26.2305,264464.0
2016-08-02 13:00:00,30.05,30.06,30.0,30.05,248404.0,26.2393,26.248,26.1956,26.2393,248404.0
2016-08-02 13:30:00,30.06,30.08,30.02,30.04,150460.0,26.248,26.2655,26.2131,26.2305,150460.0
2016-08-02 14:00:00,30.05,30.14,30.04,30.11,122920.0,26.2393,26.3178,26.2305,26.2916,122920.0
2016-08-02 14:30:00,30.11,30.18,30.09,30.12,570164.0,26.2916,26.3528,26.2742,26.3004,570164.0
2016-08-02 15:00:00,30.12,30.15,30.1,30.11,709560.0,26.3004,26.3266,26.2829,26.2916,709560.0
2016-08-02 15:30:00,30.1,30.14,30.06,30.07,903148.0,26.2829,26.3178,26.248,26.2567,903148.0
2016-08-03 09:30:00,30.01,30.06,29.91,30.0,611304.0,26.2043,26.248,26.117,26.1956,611304.0
2016-08-03 10:00:00,30.0,30.07,29.97,30.05,204672.0,26.1956,26.2567,26.1694,26.2393,204672.0
2016-08-03 10:30:00,30.04,30.1,29.99,30.04,119856.0,26.2305,26.2829,26.1869,26.2305,119856.0
2016-08-03 11:00:00,30.03,30.17,30.01,30.17,85592.0,26.2218,26.344,26.2043,26.344,85592.0
2016-08-03 11:30:00,30.16,30.18,30.12,30.16,82920.0,26.3353,26.3528,26.3004,26.3353,82920.0
2016-08-03 12:00:00,30.16,30.18,30.14,30.15,83772.0,26.3353,26.3528,26.3178,26.3266,83772.0
2016-08-03 12:30:00,30.16,30.21,30.15,30.21,65612.0,26.3353,26.379,26.3266,26.379,65612.0
2016-08-03 13:00:00,30.21,30.21,30.17,30.17,76756.0,26.379,26.379,26.344,26.344,76756.0
2016-08-03 13:30:00,30.18,30.2,30.13,30.17,232796.0,26.3528,26.3702,26.3091,26.344,232796.0
2016-08-03 14:00:00,30.17,30.19,30.13,30.13,364028.0,26.344,26.3615,26.3091,26.3091,364028.0
2016-08-03 14:30:00,30.13,30.15,30.11,30.14,283364.0,26.3091,26.3266,26.2916,26.3178,283364.0
2016-08-03 15:00:00,30.14,30.18,30.14,30.18,179092.0,26.3178,26.3528,26.3178,26.3528,179092.0
2016-08-03 15:30:00,30.18,30.23,30.15,30.23,183004.0,26.3528,26.3964,26.3266,26.3964,183004.0
2016-08-04 09:30:00,30.2,30.39,30.19,30.23,427288.0,26.3702,26.5361,26.3615,26.3964,427288.0
2016-08-04 10:00:00,30.23,30.29,30.18,30.27,623192.0,26.3964,26.4488,26.3528,26.4314,623192.0
2016-08-04 10:30:00,30.29,30.33,30.27,30.31,103180.0,26.4488,26.4838,26.4314,26.4663,103180.0
2016-08-04 11:00:00,30.3,30.3,30.25,30.27,123716.0,26.4576,26.4576,26.4139,26.4314,123716.0
2016-08-04 11:30:00,30.28,30.36,30.28,30.35,152384.0,26.4401,26.5099,26.4401,26.5012,152384.0
2016-08-04 12:00:00,30.34,30.37,30.34,30.34,88204.0,26.4925,26.5187,26.4925,26.4925,88204.0
2016-08-04 12:30:00,30.35,30.35,30.31,30.31,160340.0,26.5012,26.5012,26.4663,26.4663,160340.0
2016-08-04 13:00:00,30.31,30.31,30.27,30.3,126572.0,26.4663,26.4663,26.4314,26.4576,126572.0
2016-08-04 13:30:00,30.3,30.32,30.29,30.31,68508.0,26.4576,26.475,26.4488,26.4663,68508.0
2016-08-04 14:00:00,30.31,30.32,30.24,30.25,212576.0,26.4663,26.475,26.4052,26.4139,212576.0
2016-08-04 14:30:00,30.26,30.28,30.25,30.27,136896.0,26.4226,26.4401,26.4139,26.4314,136896.0
2016-08-04 15:00:00,30.27,30.27,30.23,30.24,157120.0,26.4314,26.4314,26.3964,26.4052,157120.0
2016-08-04 15:30:00,30.24,30.27,30.23,30.24,292272.0,26.4052,26.4314,26.3964,26.4052,292272.0
2016-08-05 09:30:00,30.42,30.59,30.37,30.58,222304.0,26.5623,26.7108,26.5187,26.702,222304.0
2016-08-05 10:00:00,30.58,30.61,30.55,30.58,146648.0,26.702,26.7282,26.6759,26.702,146648.0
2016-08-05 10:30:00,30.58,30.61,30.56,30.61,114824.0,26.702,26.7282,26.6846,26.7282,114824.0
2016-08-05 11:00:00,30.61,30.66,30.6,30.63,606608.0,26.7282,26.7719,26.7195,26.7457,606608.0
2016-08-05 11:30:00,30.65,30.69,30.64,30.65,129388.0,26.7632,26.7981,26.7544,26.7632,129388.0
2016-08-05 12:00:00,30.65,30.68,30.64,30.68,71656.0,26.7632,26.7894,26.7544,26.7894,71656.0
2016-08-05 12:30:00,30.68,30.71,30.68,30.7,389940.0,26.7894,26.8156,26.7894,26.8068,389940.0
2016-08-05 13:00:00,30.7,30.72,30.66,30.67,152460.0,26.8068,26.8243,26.7719,26.7806,152460.0
2016-08-05 13:30:00,30.67,30.7,30.67,30.68,160848.0,26.7806,26.8068,26.7806,26.7894,160848.0
2016-08-05 14:00:00,30.68,30.7,30.65,30.66,101520.0,26.7894,26.8068,26.7632,26.7719,101520.0
2016-08-05 14:30:00,30.66,30.68,30.65,30.66,85748.0,26.7719,26.7894,26.7632,26.7719,85748.0
2016-08-05 15:00:00,30.66,30.69,30.65,30.67,110328.0,26.7719,26.7981,26.7632,26.7806,110328.0
2016-08-05 15:30:00,30.68,30.68,30.62,30.65,339304.0,26.7894,26.7894,26.737,26.7632,339304.0
2016-08-08 09:30:00,30.67,30.75,30.65,30.7,715496.0,26.7806,26.8505,26.7632,26.8068,715496.0
2016-08-08 10:00:00,30.7,30.72,30.62,30.63,212316.0,26.8068,26.8243,26.737,26.7457,212316.0
2016-08-08 10:30:00,30.62,30.68,30.62,30.68,213228.0,26.737,26.7894,26.737,26.7894,213228.0
2016-08-08 11:00:00,30.68,30.71,30.66,30.67,216432.0,26.7894,26.8156,26.7719,26.7806,216432.0
2016-08-08 11:30:00,30.68,30.71,30.66,30.66,189320.0,26.7894,26.8156,26.7719,26.7719,189320.0
2016-08-08 12:00:00,30.67,30.67,30.61,30.61,194776.0,26.7806,26.7806,26.7282,26.7282,194776.0
2016-08-08 12:30:00,30.61,30.63,30.58,30.63,170552.0,26.7282,26.7457,26.702,26.7457,170552.0
2016-08-08 13:00:00,30.63,30.64,30.6,30.63,192920.0,26.7457,26.7544,26.7195,26.7457,192920.0
2016-08-08 13:30:00,30.63,30.63,30.6,30.63,138544.0,26.7457,26.7457,26.7195,26.7457,138544.0
2016-08-08 14:00:00,30.62,30.62,30.55,30.56,143504.0,26.737,26.737,26.6759,26.6846,143504.0
2016-08-08 14:30:00,30.56,30.6,30.56,30.58,265968.0,26.6846,26.7195,26.6846,26.702,265968.0
2016-08-08 15:00:00,30.59,30.61,30.58,30.59,172536.0,26.7108,26.7282,26.702,26.7108,172536.0
2016-08-08 15:30:00,30.59,30.61,30.58,30.61,359844.0,26.7108,26.7282,26.702,26.7282,359844.0
2016-08-09 09:30:00,30.62,30.68,30.59,30.64,213704.0,26.737,26.7894,26.7108,26.7544,213704.0
2016-08-09 10:00:00,30.64,30.7,30.61,30.67,131224.0,26.7544,26.8068,26.7282,26.7806,131224.0
2016-08-09 10:30:00,30.67,30.69,30.63,30.65,201612.0,26.7806,26.7981,26.7457,26.7632,201612.0
2016-08-09 11:00:00,30.65,30.68,30.64,30.66,167284.0,26.7632,26.7894,26.7544,26.7719,167284.0
2016-08-09 11:30:00,30.66,30.68,30.64,30.67,152476.0,26.7719,26.7894,26.7544,26.7806,152476.0
2016-08-09 12:00:00,30.66,30.67,30.6,30.6,114172.0,26.7719,26.7806,26.7195,26.7195,114172.0
2016-08-09 12:30:00,30.6,30.62,30.58,30.61,88588.0,26.7195,26.737,26.702,26.7282,88588.0
2016-08-09 13:00:00,30.61,30.64,30.6,30.61,97868.0,26.7282,26.7544,26.7195,26.7282,97868.0
2016-08-09 13:30:00,30.61,30.63,30.59,30.61,145872.0,26.7282,26.7457,26.7108,26.7282,145872.0
2016-08-09 14:00:00,30.62,30.62,30.6,30.61,100456.0,26.737,26.737,26.7195,26.7282,100456.0
2016-08-09 14:30:00,30.6,30.62,30.58,30.62,159104.0,26.7195,26.737,26.702,26.737,159104.0
2016-08-09 15:00:00,30.62,30.63,30.6,30.62,264196.0,26.737,26.7457,26.7195,26.737,264196.0
2016-08-09 15:30:00,30.63,30.63,30.61,30.61,240964.0,26.7457,26.7457,26.7282,26.7282,240964.0
2016-08-10 09:30:00,30.65,30.68,30.53,30.53,218408.0,26.7632,26.7894,26.6584,26.6584,218408.0
2016-08-10 10:00:00,30.53,30.59,30.51,30.55,171276.0,26.6584,26.7108,26.6409,26.6759,171276.0
2016-08-10 10:30:00,30.56,30.6,30.54,30.55,247780.0,26.6846,26.7195,26.6671,26.6759,247780.0
2016-08-10 11:00:00,30.55,30.57,30.37,30.41,316952.0,26.6759,26.6933,26.5187,26.5536,316952.0
2016-08-10 11:30:00,30.4,30.42,30.34,30.4,139160.0,26.5449,26.5623,26.4925,26.5449,139160.0
2016-08-10 12:00:00,30.4,30.5,30.39,30.46,246632.0,26.5449,26.6322,26.5361,26.5973,246632.0
2016-08-10 12:30:00,30.46,30.49,30.45,30.49,97480.0,26.5973,26.6235,26.5885,26.6235,97480.0
2016-08-10 13:00:00,30.49,30.5,30.44,30.48,104472.0,26.6235,26.6322,26.5798,26.6147,104472.0
2016-08-10 13:30:00,30.47,30.51,30.44,30.46,207824.0,26.606,26.6409,26.5798,26.5973,207824.0
2016-08-10 14:00:00,30.46,30.49,30.41,30.42,486248.0,26.5973,26.6235,26.5536,26.5623,486248.0
2016-08-10 14:30:00,30.42,30.43,30.4,30.41,202448.0,26.5623,26.5711,26.5449,26.5536,202448.0
2016-08-10 15:00:00,30.41,30.52,30.4,30.47,363632.0,26.5536,26.6497,26.5449,26.606,363632.0
2016-08-10 15:30:00,30.47,30.49,30.44,30.45,195448.0,26.606,26.6235,26.5798,26.5885,195448.0
2016-08-11 09:30:00,30.58,30.64,30.54,30.55,169808.0,26.702,26.7544,26.6671,26.6759,169808.0
2016-08-11 10:00:00,30.55,30.56,30.49,30.52,231100.0,26.6759,26.6846,26.6235,26.6497,231100.0
2016-08-11 10:30:00,30.53,30.59,30.5,30.54,145696.0,26.6584,26.7108,26.6322,26.6671,145696.0
2016-08-11 11:00:00,30.54,30.62,30.54,30.62,131324.0,26.6671,26.737,26.6671,26.737,131324.0
2016-08-11 11:30:00,30.63,30.66,30.61,30.66,217120.0,26.7457,26.7719,26.7282,26.7719,217120.0
2016-08-11 12:00:00,30.66,30.67,30.63,30.64,178088.0,26.7719,26.7806,26.7457,26.7544,178088.0
2016-08-11 12:30:00,30.64,30.65,30.62,30.64,70020.0,26.7544,26.7632,26.737,26.7544,70020.0
2016-08-11 13:00:00,30.63,30.65,30.6,30.61,111252.0,26.7457,26.7632,26.7195,26.7282,111252.0
2016-08-11 13:30:00,30.61,30.64,30.6,30.64,148524.0,26.7282,26.7544,26.7195,26.7544,148524.0
2016-08-11 14:00:00,30.64,30.68,30.63,30.66,217852.0,26.7544,26.7894,26.7457,26.7719,217852.0
2016-08-11 14:30:00,30.66,30.67,30.6,30.62,181344.0,26.7719,26.7806,26.7195,26.737,181344.0
2016-08-11 15:00:00,30.62,30.63,30.6,30.61,108476.0,26.737,26.7457,26.7195,26.7282,108476.0
2016-08-11 15:30:00,30.61,30.64,30.57,30.59,475344.0,26.7282,26.7544,26.6933,26.7108,475344.0
2016-08-12 09:30:00,30.5,30.58,30.47,30.56,415236.0,26.6322,26.702,26.606,26.6846,415236.0
2016-08-12 10:00:00,30.56,30.58,30.53,30.55,138008.0,26.6846,26.702,26.6584,26.6759,138008.0
2016-08-12 10:30:00,30.55,30.63,30.53,30.61,119480.0,26.6759,26.7457,26.6584,26.7282,119480.0
2016-08-12 11:00:00,30.61,30.62,30.59,30.61,94840.0,26.7282,26.737,26.7108,26.7282,94840.0
2016-08-12 11:30:00,30.62,30.62,30.51,30.52,175816.0,26.737,26.737,26.6409,26.6497,175816.0
2016-08-12 12:00:00,30.52,30.54,30.45,30.45,139712.0,26.6497,26.6671,26.5885,26.5885,139712.0
2016-08-12 12:30:00,30.46,30.48,30.44,30.46,337732.0,26.5973,26.6147,26.5798,26.5973,337732.0
2016-08-12 13:00:00,30.46,30.47,30.41,30.47,162392.0,26.5973,26.606,26.5536,26.606,162392.0
2016-08-12 13:30:00,30.46,30.47,30.43,30.45,97476.0,26.5973,26.606,26.5711,26.5885,97476.0
2016-08-12 14:00:00,30.45,30.51,30.45,30.5,121048.0,26.5885,26.6409,26.5885,26.6322,121048.0
2016-08-12 14:30:00,30.5,30.54,30.49,30.53,129708.0,26.6322,26.6671,26.6235,26.6584,129708.0
2016-08-12 15:00:00,30.53,30.56,30.53,30.55,232112.0,26.6584,26.6846,26.6584,26.6759,232112.0
2016-08-12 15:30:00,30.55,30.58,30.54,30.56,517144.0,26.6759,26.702,26.6671,26.6846,517144.0
2016-08-15 09:30:00,30.63,30.79,30.61,30.75,205124.0,26.7457,26.8854,26.7282,26.8505,205124.0
2016-08-15 10:00:00,30.76,30.83,30.76,30.81,125096.0,26.8592,26.9203,26.8592,26.9029,125096.0
2016-08-15 10:30:00,30.82,30.84,30.8,30.82,122820.0,26.9116,26.9291,26.8941,26.9116,122820.0
2016-08-15 11:00:00,30.81,30.84,30.8,30.83,219536.0,26.9029,26.9291,26.8941,26.9203,219536.0
2016-08-15 11:30:00,30.83,30.84,30.81,30.82,232620.0,26.9203,26.9291,26.9029,26.9116,232620.0
2016-08-15 12:00:00,30.83,30.88,30.83,30.88,120892.0,26.9203,26.964,26.9203,26.964,120892.0
2016-08-15 12:30:00,30.88,30.89,30.85,30.86,113640.0,26.964,26.9727,26.9378,26.9465,113640.0
2016-08-15 13:00:00,30.86,30.87,30.84,30.87,59824.0,26.9465,26.9553,26.9291,26.9553,59824.0
2016-08-15 13:30:00,30.87,30.89,30.86,30.88,97448.0,26.9553,26.9727,26.9465,26.964,97448.0
2016-08-15 14:00:00,30.86,30.88,30.83,30.84,126996.0,26.9465,26.964,26.9203,26.9291,126996.0
2016-08-15 14:30:00,30.84,30.89,30.83,30.86,265568.0,26.9291,26.9727,26.9203,26.9465,265568.0
2016-08-15 15:00:00,30.86,30.87,30.83,30.83,142592.0,26.9465,26.9553,26.9203,26.9203,142592.0
2016-08-15 15:30:00,30.83,30.85,30.82,30.84,275796.0,26.9203,26.9378,26.9116,26.9291,275796.0
2016-08-16 09:30:00,30.79,30.8,30.67,30.74,312232.0,26.8854,26.8941,26.7806,26.8418,312232.0
2016-08-16 10:00:00,30.73,30.77,30.68,30.69,354648.0,26.833,26.868,26.7894,26.7981,354648.0
2016-08-16 10:30:00,30.7,30.71,30.65,30.66,553524.0,26.8068,26.8156,26.7632,26.7719,553524.0
2016-08-16 11:00:00,30.66,30.71,30.65,30.68,276976.0,26.7719,26.8156,26.7632,26.7894,276976.0
2016-08-16 11:30:00,30.68,30.73,30.66,30.7,277792.0,26.7894,26.833,26.7719,26.8068,277792.0
2016-08-16 12:00:00,30.7,30.7,30.61,30.62,261332.0,26.8068,26.8068,26.7282,26.737,261332.0
2016-08-16 12:30:00,30.62,30.68,30.61,30.68,518244.0,26.737,26.7894,26.7282,26.7894,518244.0
2016-08-16 13:00:00,30.68,30.7,30.64,30.67,272820.0,26.7894,26.8068,26.7544,26.7806,272820.0
2016-08-16 13:30:00,30.67,30.68,30.65,30.68,240012.0,26.7806,26.7894,26.7632,26.7894,240012.0
2016-08-16 14:00:00,30.68,30.7,30.66,30.69,290540.0,26.7894,26.8068,26.7719,26.7981,290540.0
2016-08-16 14:30:00,30.69,30.71,30.68,30.7,240236.0,26.7981,26.8156,26.7894,26.8068,240236.0
2016-08-16 15:00:00,30.7,30.71,30.68,30.7,407196.0,26.8068,26.8156,26.7894,26.8068,407196.0
2016-08-16 15:30:00,30.7,30.71,30.61,30.64,578000.0,26.8068,26.8156,26.7282,26.7544,578000.0
2016-08-17 09:30:00,30.59,30.67,30.5,30.51,344976.0,26.7108,26.7806,26.6322,26.6409,344976.0
2016-08-17 10:00:00,30.5,30.56,30.48,30.56,348280.0,26.6322,26.6846,26.6147,26.6846,348280.0
2016-08-17 10:30:00,30.56,30.59,30.49,30.5,853944.0,26.6846,26.7108,26.6235,26.6322,853944.0
2016-08-17 11:00:00,30.5,30.53,30.44,30.45,597036.0,26.6322,26.6584,26.5798,26.5885,597036.0
2016-08-17 11:30:00,30.44,30.46,30.41,30.43,541420.0,26.5798,26.5973,26.5536,26.5711,541420.0
2016-08-17 12:00:00,30.43,30.47,30.42,30.46,148784.0,26.5711,26.606,26.5623,26.5973,148784.0
2016-08-17 12:30:00,30.46,30.6,30.45,30.58,458600.0,26.5973,26.7195,26.5885,26.702,458600.0
2016-08-17 13:00:00,30.58,30.6,30.52,30.53,608768.0,26.702,26.7195,26.6497,26.6584,608768.0
2016-08-17 13:30:00,30.53,30.57,30.48,30.48,347728.0,26.6584,26.6933,26.6147,26.6147,347728.0
2016-08-17 14:00:00,30.48,30.59,30.43,30.58,974968.0,26.6147,26.7108,26.5711,26.702,974968.0
2016-08-17 14:30:00,30.58,30.59,30.52,30.53,911448.0,26.702,26.7108,26.6497,26.6584,911448.0
2016-08-17 15:00:00,30.54,30.54,30.46,30.51,351836.0,26.6671,26.6671,26.5973,26.6409,351836.0
2016-08-17 15:30:00,30.51,30.56,30.51,30.55,1516376.0,26.6409,26.6846,26.6409,26.6759,1516376.0
2016-08-18 09:30:00,30.57,30.64,30.55,30.61,328380.0,26.6933,26.7544,26.6759,26.7282,328380.0
2016-08-18 10:00:00,30.61,30.7,30.61,30.65,243540.0,26.7282,26.8068,26.7282,26.7632,243540.0
2016-08-18 10:30:00,30.65,30.76,30.65,30.74,173412.0,26.7632,26.8592,26.7632,26.8418,173412.0
2016-08-18 11:00:00,30.73,30.76,30.71,30.76,105748.0,26.833,26.8592,26.8156,26.8592,105748.0
2016-08-18 11:30:00,30.76,30.77,30.7,30.71,146292.0,26.8592,26.868,26.8068,26.8156,146292.0
2016-08-18 12:00:00,30.7,30.7,30.59,30.59,218288.0,26.8068,26.8068,26.7108,26.7108,218288.0
2016-08-18 12:30:00,30.59,30.67,30.55,30.64,107680.0,26.7108,26.7806,26.6759,26.7544,107680.0
2016-08-18 13:00:00,30.64,30.7,30.64,30.67,202312.0,26.7544,26.8068,26.7544,26.7806,202312.0
2016-08-18 13:30:00,30.67,30.74,30.67,30.7,424768.0,26.7806,26.8418,26.7806,26.8068,424768.0
2016-08-18 14:00:00,30.7,30.71,30.68,30.69,132732.0,26.8068,26.8156,26.7894,26.7981,132732.0
2016-08-18 14:30:00,30.69,30.71,30.66,30.69,147556.0,26.7981,26.8156,26.7719,26.7981,147556.0
2016-08-18 15:00:00,30.68,30.73,30.68,30.72,225584.0,26.7894,26.833,26.7894,26.8243,225584.0
2016-08-18 15:30:00,30.71,30.75,30.69,30.75,213668.0,26.8156,26.8505,26.7981,26.8505,213668.0
2016-08-19 09:30:00,30.73,30.73,30.59,30.63,215732.0,26.833,26.833,26.7108,26.7457,215732.0
2016-08-19 10:00:00,30.64,30.74,30.64,30.74,121152.0,26.7544,26.8418,26.7544,26.8418,121152.0
2016-08-19 10:30:00,30.74,30.77,30.69,30.71,233440.0,26.8418,26.868,26.7981,26.8156,233440.0
2016-08-19 11:00:00,30.72,30.77,30.67,30.77,93572.0,26.8243,26.868,26.7806,26.868,93572.0
2016-08-19 11:30:00,30.77,30.77,30.72,30.75,73884.0,26.868,26.868,26.8243,26.8505,73884.0
2016-08-19 12:00:00,30.75,30.75,30.7,30.72,66300.0,26.8505,26.8505,26.8068,26.8243,66300.0
2016-08-19 12:30:00,30.73,30.73,30.64,30.66,132060.0,26.833,26.833,26.7544,26.7719,132060.0
2016-08-19 13:00:00,30.65,30.7,30.65,30.68,119332.0,26.7632,26.8068,26.7632,26.7894,119332.0
2016-08-19 13:30:00,30.69,30.72,30.67,30.71,119960.0,26.7981,26.8243,26.7806,26.8156,119960.0
2016-08-19 14:00:00,30.72,30.74,30.71,30.72,174092.0,26.8243,26.8418,26.8156,26.8243,174092.0
2016-08-19 14:30:00,30.73,30.76,30.72,30.75,77864.0,26.833,26.8592,26.8243,26.8505,77864.0
2016-08-19 15:00:00,30.76,30.77,30.74,30.77,104716.0,26.8592,26.868,26.8418,26.868,104716.0
2016-08-19 15:30:00,30.77,30.77,30.73,30.75,506848.0,26.868,26.868,26.833,26.8505,506848.0
2016-08-22 09:30:00,30.69,30.69,30.58,30.66,179224.0,26.7981,26.7981,26.702,26.7719,179224.0
2016-08-22 10:00:00,30.67,30.83,30.65,30.83,151888.0,26.7806,26.9203,26.7632,26.9203,151888.0
2016-08-22 10:30:00,30.83,30.86,30.82,30.84,209936.0,26.9203,26.9465,26.9116,26.9291,209936.0
2016-08-22 11:00:00,30.84,30.85,30.66,30.66,390176.0,26.9291,26.9378,26.7719,26.7719,390176.0
2016-08-22 11:30:00,30.66,30.74,30.65,30.72,203628.0,26.7719,26.8418,26.7632,26.8243,203628.0
2016-08-22 12:00:00,30.72,30.82,30.7,30.78,179240.0,26.8243,26.9116,26.8068,26.8767,179240.0
2016-08-22 12:30:00,30.78,30.79,30.76,30.79,126172.0,26.8767,26.8854,26.8592,26.8854,126172.0
2016-08-22 13:00:00,30.79,30.81,30.71,30.76,110704.0,26.8854,26.9029,26.8156,26.8592,110704.0
2016-08-22 13:30:00,30.75,30.83,30.74,30.82,138336.0,26.8505,26.9203,26.8418,26.9116,138336.0
2016-08-22 14:00:00,30.82,30.84,30.78,30.79,189476.0,26.9116,26.9291,26.8767,26.8854,189476.0
2016-08-22 14:30:00,30.78,30.82,30.78,30.8,503160.0,26.8767,26.9116,26.8767,26.8941,503160.0
2016-08-22 15:00:00,30.8,30.82,30.78,30.82,224760.0,26.8941,26.9116,26.8767,26.9116,224760.0
2016-08-22 15:30:00,30.81,30.84,30.8,30.83,197260.0,26.9029,26.9291,26.8941,26.9203,197260.0
2016-08-23 09:30:00,30.96,31.1,30.92,31.06,305036.0,27.0339,27.1561,26.9989,27.1212,305036.0
2016-08-23 10:00:00,31.09,31.11,31.06,31.09,186072.0,27.1474,27.1648,27.1212,27.1474,186072.0
2016-08-23 10:30:00,31.09,31.14,31.05,31.11,488200.0,27.1474,27.191,27.1124,27.1648,488200.0
2016-08-23 11:00:00,31.11,31.11,31.06,31.07,237156.0,27.1648,27.1648,27.1212,27.1299,237156.0
2016-08-23 11:30:00,31.07,31.11,31.07,31.07,481736.0,27.1299,27.1648,27.1299,27.1299,481736.0
2016-08-23 12:00:00,31.07,31.08,31.05,31.06,349952.0,27.1299,27.1386,27.1124,27.1212,349952.0
2016-08-23 12:30:00,31.06,31.09,31.05,31.06,501824.0,27.1212,27.1474,27.1124,27.1212,501824.0
2016-08-23 13:00:00,31.06,31.12,31.06,31.11,659520.0,27.1212,27.1736,27.1212,27.1648,659520.0
2016-08-23 13:30:00,31.11,31.13,31.1,31.12,292520.0,27.1648,27.1823,27.1561,27.1736,292520.0
2016-08-23 14:00:00,31.12,31.14,31.1,31.13,409436.0,27.1736,27.191,27.1561,27.1823,409436.0
2016-08-23 14:30:00,31.13,31.13,31.08,31.09,591544.0,27.1823,27.1823,27.1386,27.1474,591544.0
2016-08-23 15:00:00,31.09,31.1,31.07,31.09,778628.0,27.1474,27.1561,27.1299,27.1474,778628.0
2016-08-23 15:30:00,31.09,31.09,31.04,31.04,801960.0,27.1474,27.1474,27.1037,27.1037,801960.0
2016-08-24 09:30:00,31.01,31.07,30.98,31.03,316980.0,27.0775,27.1299,27.0513,27.095,316980.0
2016-08-24 10:00:00,31.03,31.04,30.97,30.98,243792.0,27.095,27.1037,27.0426,27.0513,243792.0
2016-08-24 10:30:00,30.98,31.02,30.94,31.02,379484.0,27.0513,27.0862,27.0164,27.0862,379484.0
2016-08-24 11:00:00,31.02,31.05,31.01,31.03,431764.0,27.0862,27.1124,27.0775,27.095,431764.0
2016-08-24 11:30:00,31.03,31.03,30.97,30.98,215048.0,27.095,27.095,27.0426,27.0513,215048.0
2016-08-24 12:00:00,30.97,31.02,30.96,31.0,220088.0,27.0426,27.0862,27.0339,27.0688,220088.0
2016-08-24 12:30:00,31.0,31.04,31.0,31.03,209896.0,27.0688,27.1037,27.0688,27.095,209896.0
2016-08-24 13:00:00,31.04,31.04,30.99,30.99,180748.0,27.1037,27.1037,27.0601,27.0601,180748.0
2016-08-24 13:30:00,30.99,31.0,30.96,30.96,181836.0,27.0601,27.0688,27.0339,27.0339,181836.0
2016-08-24 14:00:00,30.96,30.97,30.86,30.88,335168.0,27.0339,27.0426,26.9465,26.964,335168.0
2016-08-24 14:30:00,30.88,30.91,30.86,30.9,315956.0,26.964,26.9902,26.9465,26.9815,315956.0
2016-08-24 15:00:00,30.9,30.91,30.82,30.85,348228.0,26.9815,26.9902,26.9116,26.9378,348228.0
2016-08-24 15:30:00,30.85,30.88,30.82,30.88,620516.0,26.9378,26.964,26.9116,26.964,620516.0
2016-08-25 09:30:00,30.79,30.92,30.77,30.92,161316.0,26.8854,26.9989,26.868,26.9989,161316.0
2016-08-25 10:00:00,30.92,30.98,30.91,30.95,244828.0,26.9989,27.0513,26.9902,27.0251,244828.0
2016-08-25 10:30:00,30.95,30.96,30.91,30.95,232568.0,27.0251,27.0339,26.9902,27.0251,232568.0
2016-08-25 11:00:00,30.95,31.04,30.95,30.99,226392.0,27.0251,27.1037,27.0251,27.0601,226392.0
2016-08-25 11:30:00,30.99,31.01,30.92,30.93,167140.0,27.0601,27.0775,26.9989,27.0077,167140.0
2016-08-25 12:00:00,30.92,30.93,30.88,30.93,133324.0,26.9989,27.0077,26.964,27.0077,133324.0
2016-08-25 12:30:00,30.93,30.99,30.93,30.98,144456.0,27.0077,27.0601,27.0077,27.0513,144456.0
2016-08-25 13:00:00,30.99,31.0,30.98,31.0,103324.0,27.0601,27.0688,27.0513,27.0688,103324.0
2016-08-25 13:30:00,31.0,31.01,30.92,30.95,114956.0,27.0688,27.0775,26.9989,27.0251,114956.0
2016-08-25 14:00:00,30.95,30.96,30.9,30.94,164704.0,27.0251,27.0339,26.9815,27.0164,164704.0
2016-08-25 14:30:00,30.94,30.96,30.89,30.9,203644.0,27.0164,27.0339,26.9727,26.9815,203644.0
2016-08-25 15:00:00,30.91,30.96,30.89,30.95,588196.0,26.9902,27.0339,26.9727,27.0251,588196.0
2016-08-25 15:30:00,30.95,30.98,30.92,30.98,735008.0,27.0251,27.0513,26.9989,27.0513,735008.0
2016-08-26 09:30:00,31.0,31.08,30.97,31.03,161856.0,27.0688,27.1386,27.0426,27.095,161856.0
2016-08-26 10:00:00,31.03,31.2,30.95,31.2,316308.0,27.095,27.2434,27.0251,27.2434,316308.0
2016-08-26 10:30:00,31.21,31.21,31.07,31.08,243952.0,27.2522,27.2522,27.1299,27.1386,243952.0
2016-08-26 11:00:00,31.09,31.14,31.07,31.12,319020.0,27.1474,27.191,27.1299,27.1736,319020.0
2016-08-26 11:30:00,31.12,31.12,30.92,30.93,149868.0,27.1736,27.1736,26.9989,27.0077,149868.0
2016-08-26 12:00:00,30.93,30.93,30.79,30.85,180940.0,27.0077,27.0077,26.8854,26.9378,180940.0
2016-08-26 12:30:00,30.84,30.9,30.83,30.89,96880.0,26.9291,26.9815,26.9203,26.9727,96880.0
2016-08-26 13:00:00,30.88,30.91,30.82,30.85,123824.0,26.964,26.9902,26.9116,26.9378,123824.0
2016-08-26 13:30:00,30.85,30.86,30.75,30.78,188576.0,26.9378,26.9465,26.8505,26.8767,188576.0
2016-08-26 14:00:00,30.77,30.81,30.7,30.73,151460.0,26.868,26.9029,26.8068,26.833,151460.0
2016-08-26 14:30:00,30.73,30.77,30.71,30.76,137720.0,26.833,26.868,26.8156,26.8592,137720.0
2016-08-26 15:00:00,30.76,30.86,30.75,30.85,182020.0,26.8592,26.9465,26.8505,26.9378,182020.0
2016-08-26 15:30:00,30.85,30.9,30.85,30.87,308708.0,26.9378,26.9815,26.9378,26.9553,308708.0
2016-08-29 09:30:00,30.93,31.04,30.88,31.01,177640.0,27.0077,27.1037,26.964,27.0775,177640.0
2016-08-29 10:00:00,31.0,31.06,30.99,31.01,111432.0,27.0688,27.1212,27.0601,27.0775,111432.0
2016-08-29 10:30:00,31.02,31.03,30.97,31.0,177048.0,27.0862,27.095,27.0426,27.0688,177048.0
2016-08-29 11:00:00,31.0,31.05,31.0,31.05,80732.0,27.0688,27.1124,27.0688,27.1124,80732.0
2016-08-29 11:30:00,31.05,31.12,31.04,31.09,279748.0,27.1124,27.1736,27.1037,27.1474,279748.0
2016-08-29 12:00:00,31.1,31.11,31.06,31.06,94784.0,27.1561,27.1648,27.1212,27.1212,94784.0
2016-08-29 12:30:00,31.06,31.11,31.06,31.1,83388.0,27.1212,27.1648,27.1212,27.1561,83388.0
2016-08-29 13:00:00,31.1,31.11,31.1,31.11,96984.0,27.1561,27.1648,27.1561,27.1648,96984.0
2016-08-29 13:30:00,31.11,31.14,31.1,31.11,122168.0,27.1648,27.191,27.1561,27.1648,122168.0
2016-08-29 14:00:00,31.11,31.13,31.08,31.09,356576.0,27.1648,27.1823,27.1386,27.1474,356576.0
2016-08-29 14:30:00,31.09,31.1,31.04,31.09,185300.0,27.1474,27.1561,27.1037,27.1474,185300.0
2016-08-29 15:00:00,31.09,31.09,31.04,31.05,75332.0,27.1474,27.1474,27.1037,27.1124,75332.0
2016-08-29 15:30:00,31.05,31.06,31.03,31.05,118956.0,27.1124,27.1212,27.095,27.1124,118956.0
2016-08-30 09:30:00,31.07,31.14,31.06,31.1,130704.0,27.1299,27.191,27.1212,27.1561,130704.0
2016-08-30 10:00:00,31.11,31.13,31.03,31.08,103836.0,27.1648,27.1823,27.095,27.1386,103836.0
2016-08-30 10:30:00,31.08,31.08,31.03,31.06,84176.0,27.1386,27.1386,27.095,27.1212,84176.0
2016-08-30 11:00:00,31.05,31.09,31.04,31.06,138444.0,27.1124,27.1474,27.1037,27.1212,138444.0
2016-08-30 11:30:00,31.07,31.09,31.04,31.08,241240.0,27.1299,27.1474,27.1037,27.1386,241240.0
2016-08-30 12:00:00,31.09,31.13,31.07,31.07,177552.0,27.1474,27.1823,27.1299,27.1299,177552.0
2016-08-30 12:30:00,31.07,31.09,31.06,31.06,124460.0,27.1299,27.1474,27.1212,27.1212,124460.0
2016-08-30 13:00:00,31.05,31.08,31.04,31.06,71608.0,27.1124,27.1386,27.1037,27.1212,71608.0
2016-08-30 13:30:00,31.06,31.07,31.02,31.03,136884.0,27.1212,27.1299,27.0862,27.095,136884.0
2016-08-30 14:00:00,31.03,31.03,30.95,30.98,134460.0,27.095,27.095,27.0251,27.0513,134460.0
2016-08-30 14:30:00,30.97,31.02,30.96,31.01,104220.0,27.0426,27.0862,27.0339,27.0775,104220.0
2016-08-30 15:00:00,31.0,31.03,30.99,31.03,182892.0,27.0688,27.095,27.0601,27.095,182892.0
2016-08-30 15:30:00,31.03,31.08,31.03,31.08,333440.0,27.095,27.1386,27.095,27.1386,333440.0
2016-08-31 09:30:00,31.04,31.08,31.0,31.03,171668.0,27.1037,27.1386,27.0688,27.095,171668.0
2016-08-31 10:00:00,31.02,31.05,30.96,30.96,120656.0,27.0862,27.1124,27.0339,27.0339,120656.0
2016-08-31 10:30:00,30.95,30.95,30.79,30.79,150796.0,27.0251,27.0251,26.8854,26.8854,150796.0
2016-08-31 11:00:00,30.79,30.85,30.77,30.84,137520.0,26.8854,26.9378,26.868,26.9291,137520.0
2016-08-31 11:30:00,30.86,30.86,30.8,30.83,72372.0,26.9465,26.9465,26.8941,26.9203,72372.0
2016-08-31 12:00:00,30.82,30.82,30.77,30.8,105752.0,26.9116,26.9116,26.868,26.8941,105752.0
2016-08-31 12:30:00,30.79,30.84,30.75,30.82,98248.0,26.8854,26.9291,26.8505,26.9116,98248.0
2016-08-31 13:00:00,30.82,30.82,30.77,30.82,181916.0,26.9116,26.9116,26.868,26.9116,181916.0
2016-08-31 13:30:00,30.83,30.86,30.81,30.85,137340.0,26.9203,26.9465,26.9029,26.9378,137340.0
2016-08-31 14:00:00,30.84,30.95,30.84,30.93,271728.0,26.9291,27.0251,26.9291,27.0077,271728.0
2016-08-31 14:30:00,30.92,30.92,30.87,30.87,495892.0,26.9989,26.9989,26.9553,26.9553,495892.0
2016-08-31 15:00:00,30.87,30.95,30.86,30.95,204784.0,26.9553,27.0251,26.9465,27.0251,204784.0
2016-08-31 15:30:00,30.95,31.01,30.93,30.93,475340.0,27.0251,27.0775,27.0077,27.0077,475340.0
2016-09-01 09:30:00,30.96,31.04,30.83,30.86,171192.0,27.0339,27.1037,26.9203,26.9465,171192.0
2016-09-01 10:00:00,30.85,30.9,30.78,30.78,189496.0,26.9378,26.9815,26.8767,26.8767,189496.0
2016-09-01 10:30:00,30.77,30.77,30.64,30.68,335740.0,26.868,26.868,26.7544,26.7894,335740.0
2016-09-01 11:00:00,30.67,30.8,30.63,30.79,365672.0,26.7806,26.8941,26.7457,26.8854,365672.0
2016-09-01 11:30:00,30.79,30.82,30.74,30.78,185704.0,26.8854,26.9116,26.8418,26.8767,185704.0
2016-09-01 12:00:00,30.77,30.92,30.76,30.91,283248.0,26.868,26.9989,26.8592,26.9902,283248.0
2016-09-01 12:30:00,30.91,30.98,30.89,30.89,224672.0,26.9902,27.0513,26.9727,26.9727,224672.0
2016-09-01 13:00:00,30.89,30.9,30.87,30.9,75440.0,26.9727,26.9815,26.9553,26.9815,75440.0
2016-09-01 13:30:00,30.9,30.9,30.83,30.84,140892.0,26.9815,26.9815,26.9203,26.9291,140892.0
2016-09-01 14:00:00,30.83,30.86,30.78,30.86,236768.0,26.9203,26.9465,26.8767,26.9465,236768.0
2016-09-01 14:30:00,30.86,30.86,30.81,30.84,186480.0,26.9465,26.9465,26.9029,26.9291,186480.0
2016-09-01 15:00:00,30.84,30.84,30.79,30.81,360876.0,26.9291,26.9291,26.8854,26.9029,360876.0
2016-09-01 15:30:00,30.81,30.95,30.81,30.95,591292.0,26.9029,27.0251,26.9029,27.0251,591292.0
2016-09-02 09:30:00,31.13,31.24,31.05,31.21,200928.0,27.1823,27.2784,27.1124,27.2522,200928.0
2016-09-02 10:00:00,31.22,31.25,31.13,31.19,302412.0,27.2609,27.2871,27.1823,27.2347,302412.0
2016-09-02 10:30:00,31.21,31.22,31.15,31.17,87444.0,27.2522,27.2609,27.1998,27.2172,87444.0
2016-09-02 11:00:00,31.18,31.21,31.15,31.17,218128.0,27.226,27.2522,27.1998,27.2172,218128.0
2016-09-02 11:30:00,31.16,31.21,31.15,31.2,210432.0,27.2085,27.2522,27.1998,27.2434,210432.0
2016-09-02 12:00:00,31.21,31.21,31.13,31.15,140004.0,27.2522,27.2522,27.1823,27.1998,140004.0
2016-09-02 12:30:00,31.15,31.19,31.14,31.17,178528.0,27.1998,27.2347,27.191,27.2172,178528.0
2016-09-02 13:00:00,31.17,31.18,31.14,31.17,156528.0,27.2172,27.226,27.191,27.2172,156528.0
2016-09-02 13:30:00,31.17,31.17,31.11,31.13,161292.0,27.2172,27.2172,27.1648,27.1823,161292.0
2016-09-02 14:00:00,31.13,31.21,31.13,31.19,246576.0,27.1823,27.2522,27.1823,27.2347,246576.0
2016-09-02 14:30:00,31.19,31.22,31.17,31.21,505392.0,27.2347,27.2609,27.2172,27.2522,505392.0
2016-09-02 15:00:00,31.21,31.25,31.2,31.24,484392.0,27.2522,27.2871,27.2434,27.2784,484392.0
2016-09-02 15:30:00,31.24,31.31,31.24,31.31,528376.0,27.2784,27.3395,27.2784,27.3395,528376.0
2016-09-06 09:30:00,31.39,31.39,31.25,31.27,802764.0,27.4093,27.4093,27.2871,27.3045,802764.0
2016-09-06 10:00:00,31.26,31.27,31.09,31.13,421852.0,27.2958,27.3045,27.1474,27.1823,421852.0
2016-09-06 10:30:00,31.13,31.16,31.08,31.11,308952.0,27.1823,27.2085,27.1386,27.1648,308952.0
2016-09-06 11:00:00,31.11,31.18,31.09,31.17,305844.0,27.1648,27.226,27.1474,27.2172,305844.0
2016-09-06 11:30:00,31.17,31.19,31.13,31.18,226252.0,27.2172,27.2347,27.1823,27.226,226252.0
2016-09-06 12:00:00,31.18,31.21,31.17,31.18,173324.0,27.226,27.2522,27.2172,27.226,173324.0
2016-09-06 12:30:00,31.18,31.23,31.17,31.19,96668.0,27.226,27.2696,27.2172,27.2347,96668.0
2016-09-06 13:00:00,31.19,31.2,31.18,31.19,72664.0,27.2347,27.2434,27.226,27.2347,72664.0
2016-09-06 13:30:00,31.19,31.22,31.18,31.2,144368.0,27.2347,27.2609,27.226,27.2434,144368.0
2016-09-06 14:00:00,31.2,31.2,31.17,31.18,102520.0,27.2434,27.2434,27.2172,27.226,102520.0
2016-09-06 14:30:00,31.19,31.22,31.19,31.21,274396.0,27.2347,27.2609,27.2347,27.2522,274396.0
2016-09-06 15:00:00,31.21,31.21,31.18,31.2,238540.0,27.2522,27.2522,27.226,27.2434,238540.0
2016-09-06 15:30:00,31.2,31.25,31.19,31.25,355500.0,27.2434,27.2871,27.2347,27.2871,355500.0
2016-09-07 09:30:00,31.25,31.27,31.22,31.24,110660.0,27.2871,27.3045,27.2609,27.2784,110660.0
2016-09-07 10:00:00,31.25,31.33,31.24,31.33,184964.0,27.2871,27.3569,27.2784,27.3569,184964.0
2016-09-07 10:30:00,31.33,31.34,31.25,31.28,100524.0,27.3569,27.3657,27.2871,27.3133,100524.0
2016-09-07 11:00:00,31.28,31.31,31.26,31.27,222140.0,27.3133,27.3395,27.2958,27.3045,222140.0
2016-09-07 11:30:00,31.27,31.3,31.26,31.29,151912.0,27.3045,27.3307,27.2958,27.322,151912.0
2016-09-07 12:00:00,31.29,31.3,31.23,31.26,168188.0,27.322,27.3307,27.2696,27.2958,168188.0
2016-09-07 12:30:00,31.26,31.35,31.26,31.33,150628.0,27.2958,27.3744,27.2958,27.3569,150628.0
2016-09-07 13:00:00,31.34,31.36,31.32,31.34,109112.0,27.3657,27.3831,27.3482,27.3657,109112.0
2016-09-07 13:30:00,31.34,31.35,31.32,31.34,91800.0,27.3657,27.3744,27.3482,27.3657,91800.0
2016-09-07 14:00:00,31.34,31.37,31.34,31.35,82200.0,27.3657,27.3919,27.3657,27.3744,82200.0
2016-09-07 14:30:00,31.35,31.37,31.32,31.37,118184.0,27.3744,27.3919,27.3482,27.3919,118184.0
2016-09-07 15:00:00,31.38,31.42,31.37,31.41,218816.0,27.4006,27.4355,27.3919,27.4268,218816.0
2016-09-07 15:30:00,31.41,31.46,31.4,31.46,202356.0,27.4268,27.4705,27.4181,27.4705,202356.0
2016-09-08 09:30:00,31.43,31.45,31.32,31.36,175824.0,27.4443,27.4617,27.3482,27.3831,175824.0
2016-09-08 10:00:00,31.33,31.37,31.31,31.35,84300.0,27.3569,27.3919,27.3395,27.3744,84300.0
2016-09-08 10:30:00,31.35,31.4,31.32,31.34,261804.0,27.3744,27.4181,27.3482,27.3657,261804.0
2016-09-08 11:00:00,31.35,31.41,31.34,31.36,149864.0,27.3744,27.4268,27.3657,27.3831,149864.0
2016-09-08 11:30:00,31.36,31.38,31.32,31.36,55100.0,27.3831,27.4006,27.3482,27.3831,55100.0
2016-09-08 12:00:00,31.35,31.36,31.32,31.33,69768.0,27.3744,27.3831,27.3482,27.3569,69768.0
2016-09-08 12:30:00,31.33,31.39,31.31,31.38,109948.0,27.3569,27.4093,27.3395,27.4006,109948.0
2016-09-08 13:00:00,31.38,31.4,31.36,31.38,70028.0,27.4006,27.4181,27.3831,27.4006,70028.0
2016-09-08 13:30:00,31.36,31.36,31.29,31.34,107232.0,27.3831,27.3831,27.322,27.3657,107232.0
2016-09-08 14:00:00,31.33,31.36,31.32,31.33,76468.0,27.3569,27.3831,27.3482,27.3569,76468.0
2016-09-08 14:30:00,31.32,31.35,31.32,31.34,155444.0,27.3482,27.3744,27.3482,27.3657,155444.0
2016-09-08 15:00:00,31.33,31.34,31.31,31.33,206404.0,27.3569,27.3657,27.3395,27.3569,206404.0
2016-09-08 15:30:00,31.33,31.36,31.32,31.34,299040.0,27.3569,27.3831,27.3482,27.3657,299040.0
2016-09-09 09:30:00,31.13,31.19,30.88,30.92,823348.0,27.1823,27.2347,26.964,26.9989,823348.0
2016-09-09 10:00:00,30.92,30.95,30.88,30.92,443300.0,26.9989,27.0251,26.964,26.9989,443300.0
2016-09-09 10:30:00,30.91,30.91,30.82,30.87,116020.0,26.9902,26.9902,26.9116,26.9553,116020.0
2016-09-09 11:00:00,30.87,30.89,30.84,30.88,99996.0,26.9553,26.9727,26.9291,26.964,99996.0
2016-09-09 11:30:00,30.87,30.88,30.78,30.8,106524.0,26.9553,26.964,26.8767,26.8941,106524.0
2016-09-09 12:00:00,30.8,30.83,30.77,30.8,204648.0,26.8941,26.9203,26.868,26.8941,204648.0
2016-09-09 12:30:00,30.79,30.79,30.75,30.78,205508.0,26.8854,26.8854,26.8505,26.8767,205508.0
2016-09-09 13:00:00,30.76,30.77,30.67,30.7,98864.0,26.8592,26.868,26.7806,26.8068,98864.0
2016-09-09 13:30:00,30.68,30.69,30.56,30.61,142444.0,26.7894,26.7981,26.6846,26.7282,142444.0
2016-09-09 14:00:00,30.6,30.6,30.5,30.58,235952.0,26.7195,26.7195,26.6322,26.702,235952.0
2016-09-09 14:30:00,30.59,30.65,30.55,30.59,308228.0,26.7108,26.7632,26.6759,26.7108,308228.0
2016-09-09 15:00:00,30.57,30.61,30.51,30.6,234644.0,26.6933,26.7282,26.6409,26.7195,234644.0
2016-09-09 15:30:00,30.61,30.61,30.4,30.4,439328.0,26.7282,26.7282,26.5449,26.5449,439328.0
2016-09-12 09:30:00,30.27,30.4,30.23,30.36,503764.0,26.4314,26.5449,26.3964,26.5099,503764.0
2016-09-12 10:00:00,30.34,30.44,30.34,30.42,186024.0,26.4925,26.5798,26.4925,26.5623,186024.0
2016-09-12 10:30:00,30.44,30.45,30.28,30.37,620560.0,26.5798,26.5885,26.4401,26.5187,620560.0
2016-09-12 11:00:00,30.39,30.46,30.38,30.45,144764.0,26.5361,26.5973,26.5274,26.5885,144764.0
2016-09-12 11:30:00,30.46,30.53,30.41,30.5,328776.0,26.5973,26.6584,26.5536,26.6322,328776.0
2016-09-12 12:00:00,30.5,30.51,30.45,30.49,120032.0,26.6322,26.6409,26.5885,26.6235,120032.0
2016-09-12 12:30:00,30.5,30.54,30.45,30.5,135348.0,26.6322,26.6671,26.5885,26.6322,135348.0
2016-09-12 13:00:00,30.51,30.61,30.46,30.47,230736.0,26.6409,26.7282,26.5973,26.606,230736.0
2016-09-12 13:30:00,30.46,30.58,30.43,30.57,470012.0,26.5973,26.702,26.5711,26.6933,470012.0
2016-09-12 14:00:00,30.58,30.72,30.57,30.66,227488.0,26.702,26.8243,26.6933,26.7719,227488.0
2016-09-12 14:30:00,30.67,30.73,30.66,30.67,174444.0,26.7806,26.833,26.7719,26.7806,174444.0
2016-09-12 15:00:00,30.67,30.71,30.66,30.68,203164.0,26.7806,26.8156,26.7719,26.7894,203164.0
2016-09-12 15:30:00,30.68,30.77,30.68,30.75,307088.0,26.7894,26.868,26.7894,26.8505,307088.0
2016-09-13 09:30:00,30.53,30.57,30.38,30.39,821624.0,26.6584,26.6933,26.5274,26.5361,821624.0
2016-09-13 10:00:00,30.38,30.43,30.31,30.34,404332.0,26.5274,26.5711,26.4663,26.4925,404332.0
2016-09-13 10:30:00,30.33,30.38,30.28,30.29,120984.0,26.4838,26.5274,26.4401,26.4488,120984.0
2016-09-13 11:00:00,30.29,30.31,30.19,30.19,119472.0,26.4488,26.4663,26.3615,26.3615,119472.0
2016-09-13 11:30:00,30.17,30.2,30.1,30.18,828528.0,26.344,26.3702,26.2829,26.3528,828528.0
2016-09-13 12:00:00,30.19,30.23,30.1,30.1,436436.0,26.3615,26.3964,26.2829,26.2829,436436.0
2016-09-13 12:30:00,30.11,30.15,30.05,30.08,303840.0,26.2916,26.3266,26.2393,26.2655,303840.0
2016-09-13 13:00:00,30.08,30.28,30.05,30.28,487228.0,26.2655,26.4401,26.2393,26.4401,487228.0
2016-09-13 13:30:00,30.28,30.33,30.14,30.17,474284.0,26.4401,26.4838,26.3178,26.344,474284.0
2016-09-13 14:00:00,30.16,30.2,30.13,30.13,465820.0,26.3353,26.3702,26.3091,26.3091,465820.0
2016-09-13 14:30:00,30.13,30.23,30.09,30.16,261424.0,26.3091,26.3964,26.2742,26.3353,261424.0
2016-09-13 15:00:00,30.16,30.31,30.13,30.3,294168.0,26.3353,26.4663,26.3091,26.4576,294168.0
2016-09-13 15:30:00,30.31,30.34,30.2,30.21,340832.0,26.4663,26.4925,26.3702,26.379,340832.0
2016-09-14 09:30:00,30.25,30.28,30.07,30.14,176652.0,26.4139,26.4401,26.2567,26.3178,176652.0
2016-09-14 10:00:00,30.14,30.3,30.11,30.27,154460.0,26.3178,26.4576,26.2916,26.4314,154460.0
2016-09-14 10:30:00,30.32,30.34,30.13,30.17,164776.0,26.475,26.4925,26.3091,26.344,164776.0
2016-09-14 11:00:00,30.16,30.25,30.11,30.24,282572.0,26.3353,26.4139,26.2916,26.4052,282572.0
2016-09-14 11:30:00,30.18,30.26,30.17,30.24,47792.0,26.3528,26.4226,26.344,26.4052,47792.0
2016-09-14 12:00:00,30.23,30.27,30.2,30.26,76536.0,26.3964,26.4314,26.3702,26.4226,76536.0
2016-09-14 12:30:00,30.25,30.26,30.18,30.18,304028.0,26.4139,26.4226,26.3528,26.3528,304028.0
2016-09-14 13:00:00,30.19,30.23,30.17,30.22,57428.0,26.3615,26.3964,26.344,26.3877,57428.0
2016-09-14 13:30:00,30.22,30.24,30.14,30.14,216528.0,26.3877,26.4052,26.3178,26.3178,216528.0
2016-09-14 14:00:00,30.14,30.19,30.09,30.18,199896.0,26.3178,26.3615,26.2742,26.3528,199896.0
2016-09-14 14:30:00,30.18,30.23,30.17,30.19,199992.0,26.3528,26.3964,26.344,26.3615,199992.0
2016-09-14 15:00:00,30.18,30.2,30.07,30.07,302800.0,26.3528,26.3702,26.2567,26.2567,302800.0
2016-09-14 15:30:00,30.07,30.15,30.07,30.12,387416.0,26.2567,26.3266,26.2567,26.3004,387416.0
2016-09-15 09:30:00,30.13,30.25,30.08,30.23,138748.0,26.3091,26.4139,26.2655,26.3964,138748.0
2016-09-15 10:00:00,30.23,30.35,30.19,30.29,273448.0,26.3964,26.5012,26.3615,26.4488,273448.0
2016-09-15 10:30:00,30.3,30.38,30.24,30.37,304208.0,26.4576,26.5274,26.4052,26.5187,304208.0
2016-09-15 11:00:00,30.39,30.42,30.36,30.4,150328.0,26.5361,26.5623,26.5099,26.5449,150328.0
2016-09-15 11:30:00,30.42,30.46,30.39,30.39,125040.0,26.5623,26.5973,26.5361,26.5361,125040.0
2016-09-15 12:00:00,30.4,30.42,30.37,30.38,114228.0,26.5449,26.5623,26.5187,26.5274,114228.0
2016-09-15 12:30:00,30.38,30.4,30.34,30.38,1011288.0,26.5274,26.5449,26.4925,26.5274,1011288.0
2016-09-15 13:00:00,30.38,30.42,30.35,30.37,744036.0,26.5274,26.5623,26.5012,26.5187,744036.0
2016-09-15 13:30:00,30.38,30.46,30.38,30.46,193172.0,26.5274,26.5973,26.5274,26.5973,193172.0
2016-09-15 14:00:00,30.46,30.5,30.44,30.48,352600.0,26.5973,26.6322,26.5798,26.6147,352600.0
2016-09-15 14:30:00,30.48,30.48,30.44,30.47,325740.0,26.6147,26.6147,26.5798,26.606,325740.0
2016-09-15 15:00:00,30.48,30.49,30.42,30.44,193772.0,26.6147,26.6235,26.5623,26.5798,193772.0
2016-09-15 15:30:00,30.45,30.5,30.44,30.49,2011396.0,26.5885,26.6322,26.5798,26.6235,2011396.0
2016-09-16 09:30:00,30.39,30.45,30.33,30.39,122024.0,26.5361,26.5885,26.4838,26.5361,122024.0
2016-09-16 10:00:00,30.4,30.4,30.28,30.33,73384.0,26.5449,26.5449,26.4401,26.4838,73384.0
2016-09-16 10:30:00,30.33,30.45,30.33,30.39,106504.0,26.4838,26.5885,26.4838,26.5361,106504.0
2016-09-16 11:00:00,30.39,30.41,30.36,30.38,91964.0,26.5361,26.5536,26.5099,26.5274,91964.0
2016-09-16 11:30:00,30.39,30.46,30.38,30.44,108256.0,26.5361,26.5973,26.5274,26.5798,108256.0
2016-09-16 12:00:00,30.43,30.48,30.43,30.46,106108.0,26.5711,26.6147,26.5711,26.5973,106108.0
2016-09-16 12:30:00,30.46,30.47,30.41,30.43,75080.0,26.5973,26.606,26.5536,26.5711,75080.0
2016-09-16 13:00:00,30.43,30.47,30.42,30.43,79828.0,26.5711,26.606,26.5623,26.5711,79828.0
2016-09-16 13:30:00,30.43,30.43,30.34,30.41,103088.0,26.5711,26.5711,26.4925,26.5536,103088.0
2016-09-16 14:00:00,30.41,30.43,30.37,30.42,125140.0,26.5536,26.5711,26.5187,26.5623,125140.0
2016-09-16 14:30:00,30.42,30.43,30.39,30.39,365148.0,26.5623,26.5711,26.5361,26.5361,365148.0
2016-09-16 15:00:00,30.39,30.45,30.39,30.42,391344.0,26.5361,26.5885,26.5361,26.5623,391344.0
2016-09-16 15:30:00,30.43,30.47,30.41,30.44,532484.0,26.5711,26.606,26.5536,26.5798,532484.0
2016-09-19 09:30:00,30.56,30.8,30.55,30.79,217480.0,26.6846,26.8941,26.6759,26.8854,217480.0
2016-09-19 10:00:00,30.8,30.82,30.76,30.8,103724.0,26.8941,26.9116,26.8592,26.8941,103724.0
2016-09-19 10:30:00,30.8,30.8,30.74,30.75,89580.0,26.8941,26.8941,26.8418,26.8505,89580.0
2016-09-19 11:00:00,30.76,30.79,30.71,30.71,181016.0,26.8592,26.8854,26.8156,26.8156,181016.0
2016-09-19 11:30:00,30.74,30.79,30.72,30.75,111404.0,26.8418,26.8854,26.8243,26.8505,111404.0
2016-09-19 12:00:00,30.76,30.78,30.64,30.67,128840.0,26.8592,26.8767,26.7544,26.7806,128840.0
2016-09-19 12:30:00,30.67,30.68,30.59,30.59,104704.0,26.7806,26.7894,26.7108,26.7108,104704.0
2016-09-19 13:00:00,30.58,30.6,30.56,30.57,94112.0,26.702,26.7195,26.6846,26.6933,94112.0
2016-09-19 13:30:00,30.56,30.58,30.47,30.58,99148.0,26.6846,26.702,26.606,26.702,99148.0
2016-09-19 14:00:00,30.58,30.61,30.57,30.6,153708.0,26.702,26.7282,26.6933,26.7195,153708.0
2016-09-19 14:30:00,30.61,30.68,30.61,30.67,126612.0,26.7282,26.7894,26.7282,26.7806,126612.0
2016-09-19 15:00:00,30.66,30.68,30.59,30.59,108504.0,26.7719,26.7894,26.7108,26.7108,108504.0
2016-09-19 15:30:00,30.59,30.66,30.54,30.63,185200.0,26.7108,26.7719,26.6671,26.7457,185200.0
2016-09-20 09:30:00,30.73,30.78,30.67,30.72,207924.0,26.833,26.8767,26.7806,26.8243,207924.0
2016-09-20 10:00:00,30.74,30.75,30.64,30.67,108104.0,26.8418,26.8505,26.7544,26.7806,108104.0
2016-09-20 10:30:00,30.66,30.68,30.62,30.66,185592.0,26.7719,26.7894,26.737,26.7719,185592.0
2016-09-20 11:00:00,30.67,30.72,30.66,30.67,175528.0,26.7806,26.8243,26.7719,26.7806,175528.0
2016-09-20 11:30:00,30.68,30.72,30.65,30.66,197384.0,26.7894,26.8243,26.7632,26.7719,197384.0
2016-09-20 12:00:00,30.67,30.67,30.61,30.64,165816.0,26.7806,26.7806,26.7282,26.7544,165816.0
2016-09-20 12:30:00,30.64,30.64,30.54,30.54,183708.0,26.7544,26.7544,26.6671,26.6671,183708.0
2016-09-20 13:00:00,30.54,30.58,30.53,30.55,124332.0,26.6671,26.702,26.6584,26.6759,124332.0
2016-09-20 13:30:00,30.54,30.6,30.54,30.6,141824.0,26.6671,26.7195,26.6671,26.7195,141824.0
2016-09-20 14:00:00,30.6,30.61,30.55,30.57,159108.0,26.7195,26.7282,26.6759,26.6933,159108.0
2016-09-20 14:30:00,30.57,30.62,30.56,30.61,146884.0,26.6933,26.737,26.6846,26.7282,146884.0
2016-09-20 15:00:00,30.6,30.62,30.59,30.61,163588.0,26.7195,26.737,26.7108,26.7282,163588.0
2016-09-20 15:30:00,30.6,30.61,30.51,30.51,448084.0,26.7195,26.7282,26.6409,26.6409,448084.0
2016-09-21 09:30:00,30.62,30.84,30.59,30.83,197628.0,26.737,26.9291,26.7108,26.9203,197628.0
2016-09-21 10:00:00,30.83,30.84,30.78,30.78,119144.0,26.9203,26.9291,26.8767,26.8767,119144.0
2016-09-21 10:30:00,30.8,30.85,30.75,30.75,119068.0,26.8941,26.9378,26.8505,26.8505,119068.0
2016-09-21 11:00:00,30.75,30.77,30.7,30.73,75032.0,26.8505,26.868,26.8068,26.833,75032.0
2016-09-21 11:30:00,30.73,30.73,30.68,30.72,73788.0,26.833,26.833,26.7894,26.8243,73788.0
2016-09-21 12:00:00,30.71,30.72,30.57,30.59,125648.0,26.8156,26.8243,26.6933,26.7108,125648.0
2016-09-21 12:30:00,30.59,30.67,30.57,30.67,137352.0,26.7108,26.7806,26.6933,26.7806,137352.0
2016-09-21 13:00:00,30.68,30.74,30.64,30.65,114828.0,26.7894,26.8418,26.7544,26.7632,114828.0
2016-09-21 13:30:00,30.65,30.66,30.6,30.6,117896.0,26.7632,26.7719,26.7195,26.7195,117896.0
2016-09-21 14:00:00,30.61,30.82,30.61,30.69,259564.0,26.7282,26.9116,26.7282,26.7981,259564.0
2016-09-21 14:30:00,30.69,30.81,30.68,30.81,330828.0,26.7981,26.9029,26.7894,26.9029,330828.0
2016-09-21 15:00:00,30.8,30.93,30.78,30.9,471232.0,26.8941,27.0077,26.8767,26.9815,471232.0
2016-09-21 15:30:00,30.9,30.99,30.9,30.98,984184.0,26.9815,27.0601,26.9815,27.0513,984184.0
2016-09-22 09:30:00,31.17,31.28,31.13,31.25,182772.0,27.2172,27.3133,27.1823,27.2871,182772.0
2016-09-22 10:00:00,31.27,31.28,31.2,31.25,168040.0,27.3045,27.3133,27.2434,27.2871,168040.0
2016-09-22 10:30:00,31.25,31.29,31.23,31.24,277348.0,27.2871,27.322,27.2696,27.2784,277348.0
2016-09-22 11:00:00,31.24,31.27,31.2,31.25,201004.0,27.2784,27.3045,27.2434,27.2871,201004.0
2016-09-22 11:30:00,31.26,31.29,31.24,31.27,296908.0,27.2958,27.322,27.2784,27.3045,296908.0
2016-09-22 12:00:00,31.28,31.32,31.25,31.29,386464.0,27.3133,27.3482,27.2871,27.322,386464.0
2016-09-22 12:30:00,31.29,31.33,31.29,31.33,157748.0,27.322,27.3569,27.322,27.3569,157748.0
2016-09-22 13:00:00,31.34,31.39,31.33,31.37,200836.0,27.3657,27.4093,27.3569,27.3919,200836.0
2016-09-22 13:30:00,31.37,31.42,31.35,31.39,203332.0,27.3919,27.4355,27.3744,27.4093,203332.0
2016-09-22 14:00:00,31.39,31.41,31.32,31.35,766504.0,27.4093,27.4268,27.3482,27.3744,766504.0
2016-09-22 14:30:00,31.35,31.4,31.28,31.4,302480.0,27.3744,27.4181,27.3133,27.4181,302480.0
2016-09-22 15:00:00,31.4,31.43,31.38,31.43,347132.0,27.4181,27.4443,27.4006,27.4443,347132.0
2016-09-22 15:30:00,31.42,31.45,31.41,31.44,1255120.0,27.4355,27.4617,27.4268,27.453,1255120.0
2016-09-23 09:30:00,31.38,31.45,31.25,31.3,311668.0,27.4006,27.4617,27.2871,27.3307,311668.0
2016-09-23 10:00:00,31.3,31.31,31.24,31.29,254672.0,27.3307,27.3395,27.2784,27.322,254672.0
2016-09-23 10:30:00,31.3,31.34,31.25,31.32,248892.0,27.3307,27.3657,27.2871,27.3482,248892.0
2016-09-23 11:00:00,31.31,31.36,31.28,31.31,195788.0,27.3395,27.3831,27.3133,27.3395,195788.0
2016-09-23 11:30:00,31.32,31.34,31.27,31.29,265516.0,27.3482,27.3657,27.3045,27.322,265516.0
2016-09-23 12:00:00,31.28,31.3,31.26,31.3,134316.0,27.3133,27.3307,27.2958,27.3307,134316.0
2016-09-23 12:30:00,31.3,31.31,31.26,31.28,217496.0,27.3307,27.3395,27.2958,27.3133,217496.0
2016-09-23 13:00:00,31.27,31.29,31.23,31.27,83312.0,27.3045,27.322,27.2696,27.3045,83312.0
2016-09-23 13:30:00,31.27,31.28,31.22,31.23,116236.0,27.3045,27.3133,27.2609,27.2696,116236.0
2016-09-23 14:00:00,31.23,31.27,31.23,31.26,157556.0,27.2696,27.3045,27.2696,27.2958,157556.0
2016-09-23 14:30:00,31.26,31.3,31.25,31.27,158028.0,27.2958,27.3307,27.2871,27.3045,158028.0
2016-09-23 15:00:00,31.27,31.32,31.25,31.27,164424.0,27.3045,27.3482,27.2871,27.3045,164424.0
2016-09-23 15:30:00,31.28,31.3,31.22,31.22,324988.0,27.3133,27.3307,27.2609,27.2609,324988.0
2016-09-26 09:30:00,30.97,31.0,30.88,30.92,201772.0,27.1202,27.1465,27.0414,27.0764,201772.0
2016-09-26 10:00:00,30.91,31.01,30.89,30.95,133212.0,27.0676,27.1552,27.0501,27.1027,133212.0
2016-09-26 10:30:00,30.95,31.02,30.95,30.99,61320.0,27.1027,27.164,27.1027,27.1377,61320.0
2016-09-26 11:00:00,30.99,31.02,30.94,30.95,228664.0,27.1377,27.164,27.0939,27.1027,228664.0
2016-09-26 11:30:00,30.95,30.97,30.9,30.92,161544.0,27.1027,27.1202,27.0589,27.0764,161544.0
2016-09-26 12:00:00,30.92,30.96,30.91,30.96,213520.0,27.0764,27.1114,27.0676,27.1114,213520.0
2016-09-26 12:30:00,30.96,30.96,30.92,30.95,80004.0,27.1114,27.1114,27.0764,27.1027,80004.0
2016-09-26 13:00:00,30.94,30.95,30.85,30.86,173760.0,27.0939,27.1027,27.0151,27.0239,173760.0
2016-09-26 13:30:00,30.86,30.89,30.85,30.88,99196.0,27.0239,27.0501,27.0151,27.0414,99196.0
2016-09-26 14:00:00,30.88,30.9,30.86,30.89,124424.0,27.0414,27.0589,27.0239,27.0501,124424.0
2016-09-26 14:30:00,30.89,30.89,30.84,30.85,139492.0,27.0501,27.0501,27.0063,27.0151,139492.0
2016-09-26 15:00:00,30.85,30.88,30.83,30.85,166916.0,27.0151,27.0414,26.9976,27.0151,166916.0
2016-09-26 15:30:00,30.85,30.87,30.75,30.77,316340.0,27.0151,27.0326,26.9275,26.945,316340.0
2016-09-27 09:30:00,30.74,30.77,30.66,30.77,387992.0,26.9188,26.945,26.8487,26.945,387992.0
2016-09-27 10:00:00,30.77,30.84,30.73,30.73,137228.0,26.945,27.0063,26.91,26.91,137228.0
2016-09-27 10:30:00,30.73,30.74,30.65,30.66,218676.0,26.91,26.9188,26.84,26.8487,218676.0
2016-09-27 11:00:00,30.66,30.74,30.66,30.74,126608.0,26.8487,26.9188,26.8487,26.9188,126608.0
2016-09-27 11:30:00,30.74,30.76,30.7,30.71,179480.0,26.9188,26.9363,26.8837,26.8925,179480.0
2016-09-27 12:00:00,30.71,30.81,30.69,30.8,183160.0,26.8925,26.9801,26.875,26.9713,183160.0
2016-09-27 12:30:00,30.8,30.83,30.78,30.83,175620.0,26.9713,26.9976,26.9538,26.9976,175620.0
2016-09-27 13:00:00,30.82,30.85,30.81,30.84,312140.0,26.9888,27.0151,26.9801,27.0063,312140.0
2016-09-27 13:30:00,30.85,30.88,30.8,30.82,115892.0,27.0151,27.0414,26.9713,26.9888,115892.0
2016-09-27 14:00:00,30.82,30.83,30.8,30.83,201144.0,26.9888,26.9976,26.9713,26.9976,201144.0
2016-09-27 14:30:00,30.83,30.85,30.79,30.8,357512.0,26.9976,27.0151,26.9626,26.9713,357512.0
2016-09-27 15:00:00,30.81,30.83,30.74,30.76,318056.0,26.9801,26.9976,26.9188,26.9363,318056.0
2016-09-27 15:30:00,30.75,30.82,30.74,30.82,494288.0,26.9275,26.9888,26.9188,26.9888,494288.0
2016-09-28 09:30:00,30.86,30.96,30.84,30.96,179328.0,27.0239,27.1114,27.0063,27.1114,179328.0
2016-09-28 10:00:00,30.97,31.0,30.9,30.92,83468.0,27.1202,27.1465,27.0589,27.0764,83468.0
2016-09-28 10:30:00,30.92,30.94,30.79,30.8,268172.0,27.0764,27.0939,26.9626,26.9713,268172.0
2016-09-28 11:00:00,30.8,30.82,30.73,30.78,112316.0,26.9713,26.9888,26.91,26.9538,112316.0
2016-09-28 11:30:00,30.78,30.82,30.74,30.82,108856.0,26.9538,26.9888,26.9188,26.9888,108856.0
2016-09-28 12:00:00,30.83,30.88,30.78,30.84,107456.0,26.9976,27.0414,26.9538,27.0063,107456.0
2016-09-28 12:30:00,30.84,30.89,30.82,30.85,79704.0,27.0063,27.0501,26.9888,27.0151,79704.0
2016-09-28 13:00:00,30.84,30.88,30.81,30.87,77072.0,27.0063,27.0414,26.9801,27.0326,77072.0
2016-09-28 13:30:00,30.89,30.92,30.88,30.9,63004.0,27.0501,27.0764,27.0414,27.0589,63004.0
2016-09-28 14:00:00,30.9,31.03,30.88,30.99,160344.0,27.0589,27.1727,27.0414,27.1377,160344.0
2016-09-28 14:30:00,31.0,31.03,30.96,31.0,140532.0,27.1465,27.1727,27.1114,27.1465,140532.0
2016-09-28 15:00:00,31.01,31.03,30.99,31.01,130172.0,27.1552,27.1727,27.1377,27.1552,130172.0
2016-09-28 15:30:00,31.01,31.11,30.99,31.1,160844.0,27.1552,27.2428,27.1377,27.234,160844.0
2016-09-29 09:30:00,31.09,31.09,30.95,31.02,430108.0,27.2253,27.2253,27.1027,27.164,430108.0
2016-09-29 10:00:00,31.02,31.08,30.95,31.05,193920.0,27.164,27.2165,27.1027,27.1902,193920.0
2016-09-29 10:30:00,31.05,31.06,31.0,31.0,131152.0,27.1902,27.199,27.1465,27.1465,131152.0
2016-09-29 11:00:00,31.02,31.03,30.92,31.0,163864.0,27.164,27.1727,27.0764,27.1465,163864.0
2016-09-29 11:30:00,31.0,31.03,30.97,30.99,67632.0,27.1465,27.1727,27.1202,27.1377,67632.0
2016-09-29 12:00:00,30.98,31.06,30.98,31.02,77396.0,27.1289,27.199,27.1289,27.164,77396.0
2016-09-29 12:30:00,31.02,31.03,30.76,30.79,247216.0,27.164,27.1727,26.9363,26.9626,247216.0
2016-09-29 13:00:00,30.78,30.87,30.72,30.83,272008.0,26.9538,27.0326,26.9013,26.9976,272008.0
2016-09-29 13:30:00,30.84,30.87,30.68,30.73,196004.0,27.0063,27.0326,26.8662,26.91,196004.0
2016-09-29 14:00:00,30.73,30.89,30.71,30.88,222148.0,26.91,27.0501,26.8925,27.0414,222148.0
2016-09-29 14:30:00,30.88,30.92,30.81,30.83,137260.0,27.0414,27.0764,26.9801,26.9976,137260.0
2016-09-29 15:00:00,30.83,30.84,30.74,30.8,241120.0,26.9976,27.0063,26.9188,26.9713,241120.0
2016-09-29 15:30:00,30.79,30.83,30.71,30.72,333784.0,26.9626,26.9976,26.8925,26.9013,333784.0
2016-09-30 09:30:00,30.88,30.92,30.73,30.75,260796.0,27.0414,27.0764,26.91,26.9275,260796.0
2016-09-30 10:00:00,30.77,30.86,30.75,30.86,219968.0,26.945,27.0239,26.9275,27.0239,219968.0
2016-09-30 10:30:00,30.85,30.88,30.84,30.86,131452.0,27.0151,27.0414,27.0063,27.0239,131452.0
2016-09-30 11:00:00,30.87,31.04,30.87,31.03,195584.0,27.0326,27.1815,27.0326,27.1727,195584.0
2016-09-30 11:30:00,31.04,31.06,30.97,30.99,189880.0,27.1815,27.199,27.1202,27.1377,189880.0
2016-09-30 12:00:00,30.99,31.04,30.97,31.03,140380.0,27.1377,27.1815,27.1202,27.1727,140380.0
2016-09-30 12:30:00,31.03,31.05,31.0,31.0,95960.0,27.1727,27.1902,27.1465,27.1465,95960.0
2016-09-30 13:00:00,31.0,31.03,30.98,30.99,117348.0,27.1465,27.1727,27.1289,27.1377,117348.0
2016-09-30 13:30:00,30.98,31.03,30.96,31.03,113792.0,27.1289,27.1727,27.1114,27.1727,113792.0
2016-09-30 14:00:00,31.02,31.07,31.02,31.07,154848.0,27.164,27.2078,27.164,27.2078,154848.0
2016-09-30 14:30:00,31.07,31.09,31.07,31.08,411592.0,27.2078,27.2253,27.2078,27.2165,411592.0
2016-09-30 15:00:00,31.08,31.14,31.08,31.13,483276.0,27.2165,27.2691,27.2165,27.2603,483276.0
2016-09-30 15:30:00,31.14,31.17,31.03,31.04,740532.0,27.2691,27.2953,27.1727,27.1815,740532.0
2016-10-03 09:30:00,30.86,30.97,30.82,30.86,801092.0,27.0239,27.1202,26.9888,27.0239,801092.0
2016-10-03 10:00:00,30.86,30.91,30.81,30.89,294300.0,27.0239,27.0676,26.9801,27.0501,294300.0
2016-10-03 10:30:00,30.88,31.02,30.86,31.0,238640.0,27.0414,27.164,27.0239,27.1465,238640.0
2016-10-03 11:00:00,31.0,31.0,30.91,30.93,294572.0,27.1465,27.1465,27.0676,27.0852,294572.0
2016-10-03 11:30:00,30.93,30.93,30.84,30.87,659796.0,27.0852,27.0852,27.0063,27.0326,659796.0
2016-10-03 12:00:00,30.86,30.91,30.83,30.86,311592.0,27.0239,27.0676,26.9976,27.0239,311592.0
2016-10-03 12:30:00,30.86,30.89,30.81,30.87,442704.0,27.0239,27.0501,26.9801,27.0326,442704.0
2016-10-03 13:00:00,30.9,30.92,30.83,30.9,456276.0,27.0589,27.0764,26.9976,27.0589,456276.0
2016-10-03 13:30:00,30.9,30.94,30.89,30.93,465232.0,27.0589,27.0939,27.0501,27.0852,465232.0
2016-10-03 14:00:00,30.94,30.96,30.92,30.94,417204.0,27.0939,27.1114,27.0764,27.0939,417204.0
2016-10-03 14:30:00,30.93,30.95,30.88,30.91,627136.0,27.0852,27.1027,27.0414,27.0676,627136.0
2016-10-03 15:00:00,30.9,30.93,30.87,30.9,509516.0,27.0589,27.0852,27.0326,27.0589,509516.0
2016-10-03 15:30:00,30.9,30.97,30.89,30.97,1745908.0,27.0589,27.1202,27.0501,27.1202,1745908.0
2016-10-04 09:30:00,31.0,31.12,31.0,31.02,287456.0,27.1465,27.2515,27.1465,27.164,287456.0
2016-10-04 10:00:00,31.02,31.04,30.9,30.98,198440.0,27.164,27.1815,27.0589,27.1289,198440.0
2016-10-04 10:30:00,30.98,31.08,30.97,31.05,508096.0,27.1289,27.2165,27.1202,27.1902,508096.0
2016-10-04 11:00:00,31.05,31.05,30.87,30.94,447084.0,27.1902,27.1902,27.0326,27.0939,447084.0
2016-10-04 11:30:00,30.95,31.05,30.93,30.97,242076.0,27.1027,27.1902,27.0852,27.1202,242076.0
2016-10-04 12:00:00,30.97,30.99,30.89,30.92,273508.0,27.1202,27.1377,27.0501,27.0764,273508.0
2016-10-04 12:30:00,30.91,30.94,30.84,30.85,255148.0,27.0676,27.0939,27.0063,27.0151,255148.0
2016-10-04 13:00:00,30.85,30.86,30.72,30.73,190216.0,27.0151,27.0239,26.9013,26.91,190216.0
2016-10-04 13:30:00,30.73,30.78,30.72,30.75,220288.0,26.91,26.9538,26.9013,26.9275,220288.0
2016-10-04 14:00:00,30.74,30.8,30.71,30.74,133180.0,26.9188,26.9713,26.8925,26.9188,133180.0
2016-10-04 14:30:00,30.74,30.78,30.71,30.72,177516.0,26.9188,26.9538,26.8925,26.9013,177516.0
2016-10-04 15:00:00,30.71,30.82,30.71,30.82,422176.0,26.8925,26.9888,26.8925,26.9888,422176.0
2016-10-04 15:30:00,30.82,30.86,30.79,30.83,290192.0,26.9888,27.0239,26.9626,26.9976,290192.0
2016-10-05 09:30:00,30.92,31.02,30.92,30.99,174020.0,27.0764,27.164,27.0764,27.1377,174020.0
2016-10-05 10:00:00,30.99,31.06,30.97,31.04,191504.0,27.1377,27.199,27.1202,27.1815,191504.0
2016-10-05 10:30:00,31.03,31.07,31.01,31.06,174112.0,27.1727,27.2078,27.1552,27.199,174112.0
2016-10-05 11:00:00,31.06,31.09,31.04,31.09,239636.0,27.199,27.2253,27.1815,27.2253,239636.0
2016-10-05 11:30:00,31.09,31.14,31.09,31.12,388888.0,27.2253,27.2691,27.2253,27.2515,388888.0
2016-10-05 12:00:00,31.13,31.16,31.12,31.13,165768.0,27.2603,27.2866,27.2515,27.2603,165768.0
2016-10-05 12:30:00,31.13,31.14,31.12,31.14,166444.0,27.2603,27.2691,27.2515,27.2691,166444.0
2016-10-05 13:00:00,31.14,31.15,31.11,31.12,217676.0,27.2691,27.2778,27.2428,27.2515,217676.0
2016-10-05 13:30:00,31.11,31.15,31.11,31.13,133572.0,27.2428,27.2778,27.2428,27.2603,133572.0
2016-10-05 14:00:00,31.13,31.14,31.07,31.07,238432.0,27.2603,27.2691,27.2078,27.2078,238432.0
2016-10-05 14:30:00,31.06,31.08,31.05,31.06,203788.0,27.199,27.2165,27.1902,27.199,203788.0
2016-10-05 15:00:00,31.06,31.08,30.98,30.98,258172.0,27.199,27.2165,27.1289,27.1289,258172.0
2016-10-05 15:30:00,30.98,31.03,30.97,31.0,658624.0,27.1289,27.1727,27.1202,27.1465,658624.0
2016-10-06 09:30:00,30.94,30.98,30.76,30.78,214668.0,27.0939,27.1289,26.9363,26.9538,214668.0
2016-10-06 10:00:00,30.8,30.83,30.75,30.83,137340.0,26.9713,26.9976,26.9275,26.9976,137340.0
2016-10-06 10:30:00,30.82,30.83,30.77,30.82,158896.0,26.9888,26.9976,26.945,26.9888,158896.0
2016-10-06 11:00:00,30.82,30.83,30.71,30.78,342200.0,26.9888,26.9976,26.8925,26.9538,342200.0
2016-10-06 11:30:00,30.8,30.95,30.76,30.92,256716.0,26.9713,27.1027,26.9363,27.0764,256716.0
2016-10-06 12:00:00,30.93,30.98,30.93,30.96,183176.0,27.0852,27.1289,27.0852,27.1114,183176.0
2016-10-06 12:30:00,30.96,30.98,30.94,30.94,173292.0,27.1114,27.1289,27.0939,27.0939,173292.0
2016-10-06 13:00:00,30.94,30.96,30.93,30.95,136760.0,27.0939,27.1114,27.0852,27.1027,136760.0
2016-10-06 13:30:00,30.95,30.98,30.93,30.96,343556.0,27.1027,27.1289,27.0852,27.1114,343556.0
2016-10-06 14:00:00,30.96,31.02,30.96,31.0,394940.0,27.1114,27.164,27.1114,27.1465,394940.0
2016-10-06 14:30:00,31.0,31.0,30.95,30.96,226452.0,27.1465,27.1465,27.1027,27.1114,226452.0
2016-10-06 15:00:00,30.97,31.0,30.97,30.98,270316.0,27.1202,27.1465,27.1202,27.1289,270316.0
2016-10-06 15:30:00,30.98,31.0,30.97,30.99,246840.0,27.1289,27.1465,27.1202,27.1377,246840.0
2016-10-07 09:30:00,31.01,31.1,30.83,30.86,184132.0,27.1552,27.234,26.9976,27.0239,184132.0
2016-10-07 10:00:00,30.87,30.94,30.86,30.92,169112.0,27.0326,27.0939,27.0239,27.0764,169112.0
2016-10-07 10:30:00,30.92,30.93,30.86,30.86,278896.0,27.0764,27.0852,27.0239,27.0239,278896.0
2016-10-07 11:00:00,30.85,30.86,30.82,30.83,238812.0,27.0151,27.0239,26.9888,26.9976,238812.0
2016-10-07 11:30:00,30.83,30.83,30.59,30.64,467200.0,26.9976,26.9976,26.7874,26.8312,467200.0
2016-10-07 12:00:00,30.63,30.7,30.6,30.66,454180.0,26.8224,26.8837,26.7962,26.8487,454180.0
2016-10-07 12:30:00,30.66,30.68,30.61,30.68,162416.0,26.8487,26.8662,26.8049,26.8662,162416.0
2016-10-07 13:00:00,30.67,30.7,30.6,30.7,294940.0,26.8575,26.8837,26.7962,26.8837,294940.0
2016-10-07 13:30:00,30.7,30.8,30.69,30.76,183204.0,26.8837,26.9713,26.875,26.9363,183204.0
2016-10-07 14:00:00,30.77,30.8,30.74,30.77,230504.0,26.945,26.9713,26.9188,26.945,230504.0
2016-10-07 14:30:00,30.77,30.79,30.75,30.76,378564.0,26.945,26.9626,26.9275,26.9363,378564.0
2016-10-07 15:00:00,30.76,30.78,30.74,30.78,550976.0,26.9363,26.9538,26.9188,26.9538,550976.0
2016-10-07 15:30:00,30.78,30.79,30.74,30.74,734392.0,26.9538,26.9626,26.9188,26.9188,734392.0
2016-10-10 09:30:00,30.91,31.19,30.89,31.16,203716.0,27.0676,27.3128,27.0501,27.2866,203716.0
2016-10-10 10:00:00,31.17,31.18,31.11,31.12,195436.0,27.2953,27.3041,27.2428,27.2515,195436.0
2016-10-10 10:30:00,31.14,31.16,31.13,31.14,133628.0,27.2691,27.2866,27.2603,27.2691,133628.0
2016-10-10 11:00:00,31.15,31.15,31.09,31.11,114548.0,27.2778,27.2778,27.2253,27.2428,114548.0
2016-10-10 11:30:00,31.11,31.14,31.09,31.1,120504.0,27.2428,27.2691,27.2253,27.234,120504.0
2016-10-10 12:00:00,31.1,31.11,31.07,31.1,159744.0,27.234,27.2428,27.2078,27.234,159744.0
2016-10-10 12:30:00,31.1,31.12,31.1,31.11,202248.0,27.234,27.2515,27.234,27.2428,202248.0
2016-10-10 13:00:00,31.1,31.13,31.09,31.1,94868.0,27.234,27.2603,27.2253,27.234,94868.0
2016-10-10 13:30:00,31.1,31.12,31.07,31.09,345008.0,27.234,27.2515,27.2078,27.2253,345008.0
2016-10-10 14:00:00,31.1,31.1,31.07,31.08,164752.0,27.234,27.234,27.2078,27.2165,164752.0
2016-10-10 14:30:00,31.08,31.09,31.06,31.07,157748.0,27.2165,27.2253,27.199,27.2078,157748.0
2016-10-10 15:00:00,31.08,31.1,31.06,31.08,141492.0,27.2165,27.234,27.199,27.2165,141492.0
2016-10-10 15:30:00,31.08,31.08,31.05,31.07,285660.0,27.2165,27.2165,27.1902,27.2078,285660.0
2016-10-11 09:30:00,31.0,31.06,30.84,30.9,258740.0,27.1465,27.199,27.0063,27.0589,258740.0
2016-10-11 10:00:00,30.88,30.91,30.79,30.81,320372.0,27.0414,27.0676,26.9626,26.9801,320372.0
2016-10-11 10:30:00,30.81,30.87,30.76,30.76,226512.0,26.9801,27.0326,26.9363,26.9363,226512.0
2016-10-11 11:00:00,30.75,30.76,30.59,30.6,236072.0,26.9275,26.9363,26.7874,26.7962,236072.0
2016-10-11 11:30:00,30.6,30.64,30.53,30.57,347464.0,26.7962,26.8312,26.7349,26.7699,347464.0
2016-10-11 12:00:00,30.56,30.6,30.55,30.58,1713988.0,26.7612,26.7962,26.7524,26.7787,1713988.0
2016-10-11 12:30:00,30.59,30.63,30.55,30.58,264520.0,26.7874,26.8224,26.7524,26.7787,264520.0
2016-10-11 13:00:00,30.58,30.59,30.52,30.58,234988.0,26.7787,26.7874,26.7261,26.7787,234988.0
2016-10-11 13:30:00,30.58,30.58,30.46,30.48,586060.0,26.7787,26.7787,26.6736,26.6911,586060.0
2016-10-11 14:00:00,30.47,30.5,30.4,30.44,336216.0,26.6823,26.7086,26.621,26.6561,336216.0
2016-10-11 14:30:00,30.45,30.5,30.42,30.47,245688.0,26.6648,26.7086,26.6386,26.6823,245688.0
2016-10-11 15:00:00,30.47,30.55,30.44,30.52,359320.0,26.6823,26.7524,26.6561,26.7261,359320.0
2016-10-11 15:30:00,30.52,30.57,30.5,30.55,246940.0,26.7261,26.7699,26.7086,26.7524,246940.0
2016-10-12 09:30:00,30.59,30.65,30.47,30.65,168676.0,26.7874,26.84,26.6823,26.84,168676.0
2016-10-12 10:00:00,30.65,30.69,30.6,30.67,162380.0,26.84,26.875,26.7962,26.8575,162380.0
2016-10-12 10:30:00,30.67,30.67,30.54,30.58,167348.0,26.8575,26.8575,26.7436,26.7787,167348.0
2016-10-12 11:00:00,30.59,30.73,30.58,30.73,452784.0,26.7874,26.91,26.7787,26.91,452784.0
2016-10-12 11:30:00,30.73,30.77,30.65,30.66,103684.0,26.91,26.945,26.84,26.8487,103684.0
2016-10-12 12:00:00,30.67,30.7,30.65,30.68,133376.0,26.8575,26.8837,26.84,26.8662,133376.0
2016-10-12 12:30:00,30.68,30.7,30.65,30.65,374052.0,26.8662,26.8837,26.84,26.84,374052.0
2016-10-12 13:00:00,30.65,30.7,30.63,30.7,358168.0,26.84,26.8837,26.8224,26.8837,358168.0
2016-10-12 13:30:00,30.7,30.7,30.64,30.67,82208.0,26.8837,26.8837,26.8312,26.8575,82208.0
2016-10-12 14:00:00,30.66,30.73,30.62,30.63,193648.0,26.8487,26.91,26.8137,26.8224,193648.0
2016-10-12 14:30:00,30.64,30.66,30.62,30.63,149056.0,26.8312,26.8487,26.8137,26.8224,149056.0
2016-10-12 15:00:00,30.62,30.64,30.59,30.6,142964.0,26.8137,26.8312,26.7874,26.7962,142964.0
2016-10-12 15:30:00,30.59,30.62,30.55,30.59,907420.0,26.7874,26.8137,26.7524,26.7874,907420.0
2016-10-13 09:30:00,30.4,30.4,30.15,30.19,283504.0,26.621,26.621,26.4021,26.4371,283504.0
2016-10-13 10:00:00,30.18,30.25,30.14,30.21,131620.0,26.4284,26.4897,26.3934,26.4547,131620.0
2016-10-13 10:30:00,30.21,30.29,30.17,30.27,152940.0,26.4547,26.5247,26.4196,26.5072,152940.0
2016-10-13 11:00:00,30.25,30.35,30.21,30.32,267204.0,26.4897,26.5773,26.4547,26.551,267204.0
2016-10-13 11:30:00,30.33,30.36,30.29,30.31,144852.0,26.5597,26.586,26.5247,26.5422,144852.0
2016-10-13 12:00:00,30.31,30.33,30.28,30.31,179048.0,26.5422,26.5597,26.516,26.5422,179048.0
2016-10-13 12:30:00,30.31,30.39,30.3,30.34,139148.0,26.5422,26.6123,26.5335,26.5685,139148.0
2016-10-13 13:00:00,30.34,30.34,30.28,30.31,159152.0,26.5685,26.5685,26.516,26.5422,159152.0
2016-10-13 13:30:00,30.32,30.38,30.28,30.37,186132.0,26.551,26.6035,26.516,26.5948,186132.0
2016-10-13 14:00:00,30.38,30.4,30.35,30.38,130620.0,26.6035,26.621,26.5773,26.6035,130620.0
2016-10-13 14:30:00,30.39,30.44,30.37,30.42,116452.0,26.6123,26.6561,26.5948,26.6386,116452.0
2016-10-13 15:00:00,30.41,30.42,30.34,30.34,159000.0,26.6298,26.6386,26.5685,26.5685,159000.0
2016-10-13 15:30:00,30.35,30.35,30.24,30.29,363524.0,26.5773,26.5773,26.4809,26.5247,363524.0
2016-10-14 09:30:00,30.43,30.55,30.34,30.5,762712.0,26.6473,26.7524,26.5685,26.7086,762712.0
2016-10-14 10:00:00,30.51,30.54,30.44,30.45,198816.0,26.7174,26.7436,26.6561,26.6648,198816.0
2016-10-14 10:30:00,30.46,30.51,30.39,30.4,226796.0,26.6736,26.7174,26.6123,26.621,226796.0
2016-10-14 11:00:00,30.39,30.4,30.29,30.3,597856.0,26.6123,26.621,26.5247,26.5335,597856.0
2016-10-14 11:30:00,30.28,30.32,30.23,30.23,369844.0,26.516,26.551,26.4722,26.4722,369844.0
2016-10-14 12:00:00,30.23,30.28,30.22,30.27,574172.0,26.4722,26.516,26.4634,26.5072,574172.0
2016-10-14 12:30:00,30.27,30.36,30.26,30.28,156252.0,26.5072,26.586,26.4984,26.516,156252.0
2016-10-14 13:00:00,30.28,30.33,30.24,30.3,146920.0,26.516,26.5597,26.4809,26.5335,146920.0
2016-10-14 13:30:00,30.29,30.36,30.26,30.27,470728.0,26.5247,26.586,26.4984,26.5072,470728.0
2016-10-14 14:00:00,30.26,30.31,30.23,30.3,447092.0,26.4984,26.5422,26.4722,26.5335,447092.0
2016-10-14 14:30:00,30.31,30.31,30.23,30.24,216808.0,26.5422,26.5422,26.4722,26.4809,216808.0
2016-10-14 15:00:00,30.24,30.27,30.23,30.26,299360.0,26.4809,26.5072,26.4722,26.4984,299360.0
2016-10-14 15:30:00,30.25,30.3,30.22,30.22,204648.0,26.4897,26.5335,26.4634,26.4634,204648.0
2016-10-17 09:30:00,30.25,30.3,30.22,30.24,230816.0,26.4897,26.5335,26.4634,26.4809,230816.0
2016-10-17 10:00:00,30.25,30.34,30.2,30.32,198008.0,26.4897,26.5685,26.4459,26.551,198008.0
2016-10-17 10:30:00,30.32,30.33,30.2,30.23,198184.0,26.551,26.5597,26.4459,26.4722,198184.0
2016-10-17 11:00:00,30.23,30.25,30.2,30.21,105612.0,26.4722,26.4897,26.4459,26.4547,105612.0
2016-10-17 11:30:00,30.22,30.3,30.21,30.28,107628.0,26.4634,26.5335,26.4547,26.516,107628.0
2016-10-17 12:00:00,30.28,30.33,30.26,30.27,149380.0,26.516,26.5597,26.4984,26.5072,149380.0
2016-10-17 12:30:00,30.27,30.3,30.26,30.28,94768.0,26.5072,26.5335,26.4984,26.516,94768.0
2016-10-17 13:00:00,30.28,30.29,30.22,30.23,104196.0,26.516,26.5247,26.4634,26.4722,104196.0
2016-10-17 13:30:00,30.23,30.24,30.16,30.17,179060.0,26.4722,26.4809,26.4109,26.4196,179060.0
2016-10-17 14:00:00,30.17,30.22,30.17,30.22,106628.0,26.4196,26.4634,26.4196,26.4634,106628.0
2016-10-17 14:30:00,30.21,30.23,30.19,30.23,95112.0,26.4547,26.4722,26.4371,26.4722,95112.0
2016-10-17 15:00:00,30.22,30.22,30.18,30.18,118800.0,26.4634,26.4634,26.4284,26.4284,118800.0
2016-10-17 15:30:00,30.18,30.21,30.16,30.18,258788.0,26.4284,26.4547,26.4109,26.4284,258788.0
2016-10-18 09:30:00,30.45,30.49,30.3,30.32,229896.0,26.6648,26.6999,26.5335,26.551,229896.0
2016-10-18 10:00:00,30.33,30.33,30.23,30.25,244088.0,26.5597,26.5597,26.4722,26.4897,244088.0
2016-10-18 10:30:00,30.26,30.31,30.24,30.26,348372.0,26.4984,26.5422,26.4809,26.4984,348372.0
2016-10-18 11:00:00,30.27,30.33,30.25,30.32,218880.0,26.5072,26.5597,26.4897,26.551,218880.0
2016-10-18 11:30:00,30.33,30.41,30.31,30.4,108836.0,26.5597,26.6298,26.5422,26.621,108836.0
2016-10-18 12:00:00,30.41,30.41,30.38,30.4,161872.0,26.6298,26.6298,26.6035,26.621,161872.0
2016-10-18 12:30:00,30.4,30.42,30.36,30.37,162328.0,26.621,26.6386,26.586,26.5948,162328.0
2016-10-18 13:00:00,30.37,30.4,30.36,30.39,202836.0,26.5948,26.621,26.586,26.6123,202836.0
2016-10-18 13:30:00,30.39,30.39,30.35,30.37,230956.0,26.6123,26.6123,26.5773,26.5948,230956.0
2016-10-18 14:00:00,30.36,30.36,30.33,30.36,120092.0,26.586,26.586,26.5597,26.586,120092.0
2016-10-18 14:30:00,30.36,30.37,30.33,30.34,167348.0,26.586,26.5948,26.5597,26.5685,167348.0
2016-10-18 15:00:00,30.34,30.34,30.29,30.3,182056.0,26.5685,26.5685,26.5247,26.5335,182056.0
2016-10-18 15:30:00,30.3,30.3,30.25,30.26,289248.0,26.5335,26.5335,26.4897,26.4984,289248.0
2016-10-19 09:30:00,30.32,30.32,30.2,30.21,207952.0,26.551,26.551,26.4459,26.4547,207952.0
2016-10-19 10:00:00,30.21,30.27,30.15,30.26,117992.0,26.4547,26.5072,26.4021,26.4984,117992.0
2016-10-19 10:30:00,30.28,30.34,30.24,30.31,196168.0,26.516,26.5685,26.4809,26.5422,196168.0
2016-10-19 11:00:00,30.32,30.37,30.28,30.37,227648.0,26.551,26.5948,26.516,26.5948,227648.0
2016-10-19 11:30:00,30.38,30.5,30.38,30.43,118608.0,26.6035,26.7086,26.6035,26.6473,118608.0
2016-10-19 12:00:00,30.43,30.46,30.4,30.45,105644.0,26.6473,26.6736,26.621,26.6648,105644.0
2016-10-19 12:30:00,30.43,30.49,30.43,30.47,60672.0,26.6473,26.6999,26.6473,26.6823,60672.0
2016-10-19 13:00:00,30.46,30.49,30.46,30.48,90268.0,26.6736,26.6999,26.6736,26.6911,90268.0
2016-10-19 13:30:00,30.47,30.49,30.44,30.46,72556.0,26.6823,26.6999,26.6561,26.6736,72556.0
2016-10-19 14:00:00,30.47,30.5,30.46,30.47,134600.0,26.6823,26.7086,26.6736,26.6823,134600.0
2016-10-19 14:30:00,30.47,30.47,30.4,30.42,96328.0,26.6823,26.6823,26.621,26.6386,96328.0
2016-10-19 15:00:00,30.43,30.45,30.42,30.43,204368.0,26.6473,26.6648,26.6386,26.6473,204368.0
2016-10-19 15:30:00,30.43,30.43,30.38,30.38,159176.0,26.6473,26.6473,26.6035,26.6035,159176.0
2016-10-20 09:30:00,30.27,30.32,30.18,30.31,190084.0,26.5072,26.551,26.4284,26.5422,190084.0
2016-10-20 10:00:00,30.32,30.35,30.22,30.24,86812.0,26.551,26.5773,26.4634,26.4809,86812.0
2016-10-20 10:30:00,30.24,30.24,30.05,30.1,189780.0,26.4809,26.4809,26.3145,26.3583,189780.0
2016-10-20 11:00:00,30.09,30.2,30.08,30.15,125028.0,26.3496,26.4459,26.3408,26.4021,125028.0
2016-10-20 11:30:00,30.14,30.17,30.11,30.17,112224.0,26.3934,26.4196,26.3671,26.4196,112224.0
2016-10-20 12:00:00,30.17,30.2,30.16,30.19,105980.0,26.4196,26.4459,26.4109,26.4371,105980.0
2016-10-20 12:30:00,30.18,30.3,30.18,30.26,158728.0,26.4284,26.5335,26.4284,26.4984,158728.0
2016-10-20 13:00:00,30.26,30.32,30.25,30.26,87608.0,26.4984,26.551,26.4897,26.4984,87608.0
2016-10-20 13:30:00,30.27,30.3,30.18,30.2,133760.0,26.5072,26.5335,26.4284,26.4459,133760.0
2016-10-20 14:00:00,30.21,30.24,30.2,30.23,91004.0,26.4547,26.4809,26.4459,26.4722,91004.0
2016-10-20 14:30:00,30.23,30.27,30.2,30.25,134272.0,26.4722,26.5072,26.4459,26.4897,134272.0
2016-10-20 15:00:00,30.25,30.25,30.2,30.2,96356.0,26.4897,26.4897,26.4459,26.4459,96356.0
2016-10-20 15:30:00,30.19,30.23,30.18,30.19,550880.0,26.4371,26.4722,26.4284,26.4371,550880.0
2016-10-21 09:30:00,29.97,30.03,29.91,30.02,227464.0,26.2445,26.297,26.192,26.2883,227464.0
2016-10-21 10:00:00,30.01,30.03,29.97,30.03,105468.0,26.2795,26.297,26.2445,26.297,105468.0
2016-10-21 10:30:00,30.05,30.13,30.05,30.12,239900.0,26.3145,26.3846,26.3145,26.3758,239900.0
2016-10-21 11:00:00,30.11,30.16,30.1,30.12,96128.0,26.3671,26.4109,26.3583,26.3758,96128.0
2016-10-21 11:30:00,30.13,30.2,30.11,30.15,148044.0,26.3846,26.4459,26.3671,26.4021,148044.0
2016-10-21 12:00:00,30.16,30.17,30.1,30.1,67144.0,26.4109,26.4196,26.3583,26.3583,67144.0
2016-10-21 12:30:00,30.1,30.13,30.1,30.13,32960.0,26.3583,26.3846,26.3583,26.3846,32960.0
2016-10-21 13:00:00,30.13,30.14,30.09,30.09,99220.0,26.3846,26.3934,26.3496,26.3496,99220.0
2016-10-21 13:30:00,30.09,30.12,30.06,30.12,101888.0,26.3496,26.3758,26.3233,26.3758,101888.0
2016-10-21 14:00:00,30.11,30.12,30.09,30.11,115504.0,26.3671,26.3758,26.3496,26.3671,115504.0
2016-10-21 14:30:00,30.11,30.15,30.1,30.14,202704.0,26.3671,26.4021,26.3583,26.3934,202704.0
2016-10-21 15:00:00,30.14,30.15,30.11,30.13,110320.0,26.3934,26.4021,26.3671,26.3846,110320.0
2016-10-21 15:30:00,30.13,30.15,30.11,30.12,136052.0,26.3846,26.4021,26.3671,26.3758,136052.0
2016-10-24 09:30:00,30.36,30.53,30.32,30.5,453392.0,26.586,26.7349,26.551,26.7086,453392.0
2016-10-24 10:00:00,30.5,30.51,30.42,30.43,92284.0,26.7086,26.7174,26.6386,26.6473,92284.0
2016-10-24 10:30:00,30.43,30.47,30.39,30.43,147892.0,26.6473,26.6823,26.6123,26.6473,147892.0
2016-10-24 11:00:00,30.43,30.45,30.36,30.36,100432.0,26.6473,26.6648,26.586,26.586,100432.0
2016-10-24 11:30:00,30.36,30.37,30.32,30.36,194464.0,26.586,26.5948,26.551,26.586,194464.0
2016-10-24 12:00:00,30.35,30.36,30.31,30.31,136132.0,26.5773,26.586,26.5422,26.5422,136132.0
2016-10-24 12:30:00,30.32,30.32,30.26,30.3,115816.0,26.551,26.551,26.4984,26.5335,115816.0
2016-10-24 13:00:00,30.29,30.31,30.28,30.31,103252.0,26.5247,26.5422,26.516,26.5422,103252.0
2016-10-24 13:30:00,30.3,30.34,30.29,30.31,56888.0,26.5335,26.5685,26.5247,26.5422,56888.0
2016-10-24 14:00:00,30.32,30.35,30.31,30.35,66752.0,26.551,26.5773,26.5422,26.5773,66752.0
2016-10-24 14:30:00,30.35,30.37,30.34,30.35,124732.0,26.5773,26.5948,26.5685,26.5773,124732.0
2016-10-24 15:00:00,30.36,30.36,30.33,30.35,91188.0,26.586,26.586,26.5597,26.5773,91188.0
2016-10-24 15:30:00,30.35,30.39,30.33,30.37,323844.0,26.5773,26.6123,26.5597,26.5948,323844.0
2016-10-25 09:30:00,30.36,30.38,30.29,30.3,186184.0,26.586,26.6035,26.5247,26.5335,186184.0
2016-10-25 10:00:00,30.28,30.31,30.19,30.22,181260.0,26.516,26.5422,26.4371,26.4634,181260.0
2016-10-25 10:30:00,30.22,30.22,30.07,30.1,256780.0,26.4634,26.4634,26.3321,26.3583,256780.0
2016-10-25 11:00:00,30.11,30.13,30.07,30.11,136492.0,26.3671,26.3846,26.3321,26.3671,136492.0
2016-10-25 11:30:00,30.12,30.13,30.08,30.1,86828.0,26.3758,26.3846,26.3408,26.3583,86828.0
2016-10-25 12:00:00,30.1,30.12,30.04,30.06,130000.0,26.3583,26.3758,26.3058,26.3233,130000.0
2016-10-25 12:30:00,30.06,30.1,30.05,30.08,103096.0,26.3233,26.3583,26.3145,26.3408,103096.0
2016-10-25 13:00:00,30.07,30.11,30.07,30.1,78272.0,26.3321,26.3671,26.3321,26.3583,78272.0
2016-10-25 13:30:00,30.1,30.14,30.09,30.12,81016.0,26.3583,26.3934,26.3496,26.3758,81016.0
2016-10-25 14:00:00,30.12,30.14,30.1,30.11,140708.0,26.3758,26.3934,26.3583,26.3671,140708.0
2016-10-25 14:30:00,30.11,30.11,30.07,30.07,138616.0,26.3671,26.3671,26.3321,26.3321,138616.0
2016-10-25 15:00:00,30.07,30.09,30.05,30.08,258256.0,26.3321,26.3496,26.3145,26.3408,258256.0
2016-10-25 15:30:00,30.08,30.09,30.06,30.08,423740.0,26.3408,26.3496,26.3233,26.3408,423740.0
2016-10-26 09:30:00,29.9,30.06,29.9,29.97,399696.0,26.1832,26.3233,26.1832,26.2445,399696.0
2016-10-26 10:00:00,29.97,29.99,29.95,29.95,128112.0,26.2445,26.262,26.227,26.227,128112.0
2016-10-26 10:30:00,29.96,30.11,29.96,30.1,256540.0,26.2357,26.3671,26.2357,26.3583,256540.0
2016-10-26 11:00:00,30.1,30.14,30.05,30.07,140332.0,26.3583,26.3934,26.3145,26.3321,140332.0
2016-10-26 11:30:00,30.08,30.1,30.02,30.03,230444.0,26.3408,26.3583,26.2883,26.297,230444.0
2016-10-26 12:00:00,30.03,30.05,30.01,30.02,179188.0,26.297,26.3145,26.2795,26.2883,179188.0
2016-10-26 12:30:00,30.02,30.03,29.99,29.99,116372.0,26.2883,26.297,26.262,26.262,116372.0
2016-10-26 13:00:00,30.0,30.01,29.94,29.95,257668.0,26.2708,26.2795,26.2182,26.227,257668.0
2016-10-26 13:30:00,29.95,29.96,29.82,29.84,157256.0,26.227,26.2357,26.1131,26.1307,157256.0
2016-10-26 14:00:00,29.86,29.86,29.78,29.83,251236.0,26.1482,26.1482,26.0781,26.1219,251236.0
2016-10-26 14:30:00,29.82,29.87,29.8,29.87,159260.0,26.1131,26.1569,26.0956,26.1569,159260.0
2016-10-26 15:00:00,29.86,29.88,29.84,29.86,174528.0,26.1482,26.1657,26.1307,26.1482,174528.0
2016-10-26 15:30:00,29.86,29.88,29.85,29.86,214872.0,26.1482,26.1657,26.1394,26.1482,214872.0
2016-10-27 09:30:00,29.94,29.96,29.83,29.87,323384.0,26.2182,26.2357,26.1219,26.1569,323384.0
2016-10-27 10:00:00,29.88,29.88,29.73,29.75,206796.0,26.1657,26.1657,26.0343,26.0518,206796.0
2016-10-27 10:30:00,29.75,29.76,29.69,29.69,136616.0,26.0518,26.0606,25.9993,25.9993,136616.0
2016-10-27 11:00:00,29.7,29.73,29.68,29.71,183976.0,26.0081,26.0343,25.9905,26.0168,183976.0
2016-10-27 11:30:00,29.7,29.76,29.64,29.74,156304.0,26.0081,26.0606,25.9555,26.0431,156304.0
2016-10-27 12:00:00,29.74,29.77,29.68,29.69,125568.0,26.0431,26.0694,25.9905,25.9993,125568.0
2016-10-27 12:30:00,29.69,29.7,29.64,29.66,48652.0,25.9993,26.0081,25.9555,25.973,48652.0
2016-10-27 13:00:00,29.66,29.68,29.65,29.66,57364.0,25.973,25.9905,25.9643,25.973,57364.0
2016-10-27 13:30:00,29.65,29.7,29.64,29.66,51508.0,25.9643,26.0081,25.9555,25.973,51508.0
2016-10-27 14:00:00,29.65,29.68,29.63,29.65,109904.0,25.9643,25.9905,25.9468,25.9643,109904.0
2016-10-27 14:30:00,29.64,29.65,29.58,29.59,179984.0,25.9555,25.9643,25.903,25.9117,179984.0
2016-10-27 15:00:00,29.6,29.6,29.5,29.53,206576.0,25.9205,25.9205,25.8329,25.8592,206576.0
2016-10-27 15:30:00,29.52,29.56,29.51,29.56,459944.0,25.8504,25.8855,25.8417,25.8855,459944.0
2016-10-28 09:30:00,29.55,29.67,29.49,29.61,625760.0,25.8767,25.9818,25.8242,25.9292,625760.0
2016-10-28 10:00:00,29.63,29.66,29.57,29.66,846916.0,25.9468,25.973,25.8942,25.973,846916.0
2016-10-28 10:30:00,29.66,29.71,29.66,29.67,169216.0,25.973,26.0168,25.973,25.9818,169216.0
2016-10-28 11:00:00,29.68,29.69,29.65,29.66,276036.0,25.9905,25.9993,25.9643,25.973,276036.0
2016-10-28 11:30:00,29.66,29.68,29.62,29.62,90532.0,25.973,25.9905,25.938,25.938,90532.0
2016-10-28 12:00:00,29.63,29.72,29.61,29.7,173536.0,25.9468,26.0256,25.9292,26.0081,173536.0
2016-10-28 12:30:00,29.7,29.7,29.66,29.67,91564.0,26.0081,26.0081,25.973,25.9818,91564.0
2016-10-28 13:00:00,29.67,29.68,29.52,29.58,289380.0,25.9818,25.9905,25.8504,25.903,289380.0
2016-10-28 13:30:00,29.55,29.57,29.43,29.43,253208.0,25.8767,25.8942,25.7716,25.7716,253208.0
2016-10-28 14:00:00,29.43,29.49,29.41,29.46,313076.0,25.7716,25.8242,25.7541,25.7979,313076.0
2016-10-28 14:30:00,29.46,29.53,29.43,29.53,268520.0,25.7979,25.8592,25.7716,25.8592,268520.0
2016-10-28 15:00:00,29.52,29.56,29.46,29.55,289016.0,25.8504,25.8855,25.7979,25.8767,289016.0
2016-10-28 15:30:00,29.55,29.56,29.46,29.5,240984.0,25.8767,25.8855,25.7979,25.8329,240984.0
2016-10-31 09:30:00,29.54,29.56,29.42,29.42,271596.0,25.8679,25.8855,25.7629,25.7629,271596.0
2016-10-31 10:00:00,29.42,29.5,29.4,29.5,1477816.0,25.7629,25.8329,25.7453,25.8329,1477816.0
2016-10-31 10:30:00,29.51,29.52,29.43,29.49,501928.0,25.8417,25.8504,25.7716,25.8242,501928.0
2016-10-31 11:00:00,29.49,29.56,29.48,29.55,269876.0,25.8242,25.8855,25.8154,25.8767,269876.0
2016-10-31 11:30:00,29.57,29.6,29.55,29.58,389088.0,25.8942,25.9205,25.8767,25.903,389088.0
2016-10-31 12:00:00,29.59,29.59,29.53,29.55,120720.0,25.9117,25.9117,25.8592,25.8767,120720.0
2016-10-31 12:30:00,29.56,29.57,29.53,29.55,844084.0,25.8855,25.8942,25.8592,25.8767,844084.0
2016-10-31 13:00:00,29.54,29.55,29.52,29.53,163164.0,25.8679,25.8767,25.8504,25.8592,163164.0
2016-10-31 13:30:00,29.53,29.58,29.53,29.56,114472.0,25.8592,25.903,25.8592,25.8855,114472.0
2016-10-31 14:00:00,29.55,29.58,29.54,29.55,581200.0,25.8767,25.903,25.8679,25.8767,581200.0
2016-10-31 14:30:00,29.55,29.58,29.55,29.58,110112.0,25.8767,25.903,25.8767,25.903,110112.0
2016-10-31 15:00:00,29.57,29.63,29.57,29.63,156396.0,25.8942,25.9468,25.8942,25.9468,156396.0
2016-10-31 15:30:00,29.64,29.68,29.64,29.67,915256.0,25.9555,25.9905,25.9555,25.9818,915256.0
2016-11-01 09:30:00,29.72,29.72,29.56,29.58,451808.0,26.0256,26.0256,25.8855,25.903,451808.0
2016-11-01 10:00:00,29.58,29.58,29.49,29.49,526288.0,25.903,25.903,25.8242,25.8242,526288.0
2016-11-01 10:30:00,29.48,29.52,29.4,29.52,259776.0,25.8154,25.8504,25.7453,25.8504,259776.0
2016-11-01 11:00:00,29.52,29.52,29.43,29.43,355584.0,25.8504,25.8504,25.7716,25.7716,355584.0
2016-11-01 11:30:00,29.42,29.44,29.35,29.36,396092.0,25.7629,25.7804,25.7016,25.7103,396092.0
2016-11-01 12:00:00,29.37,29.37,29.3,29.32,202692.0,25.7191,25.7191,25.6578,25.6753,202692.0
2016-11-01 12:30:00,29.32,29.37,29.29,29.33,129004.0,25.6753,25.7191,25.649,25.684,129004.0
2016-11-01 13:00:00,29.33,29.34,29.23,29.3,242208.0,25.684,25.6928,25.5965,25.6578,242208.0
2016-11-01 13:30:00,29.28,29.29,29.17,29.18,235260.0,25.6403,25.649,25.5439,25.5527,235260.0
2016-11-01 14:00:00,29.19,29.21,29.09,29.21,292472.0,25.5615,25.579,25.4739,25.579,292472.0
2016-11-01 14:30:00,29.21,29.23,29.17,29.19,716100.0,25.579,25.5965,25.5439,25.5615,716100.0
2016-11-01 15:00:00,29.18,29.25,29.16,29.25,277996.0,25.5527,25.614,25.5352,25.614,277996.0
2016-11-01 15:30:00,29.25,29.32,29.23,29.25,1077364.0,25.614,25.6753,25.5965,25.614,1077364.0
2016-11-02 09:30:00,29.22,29.3,29.18,29.3,537080.0,25.5877,25.6578,25.5527,25.6578,537080.0
2016-11-02 10:00:00,29.3,29.3,29.21,29.25,717980.0,25.6578,25.6578,25.579,25.614,717980.0
2016-11-02 10:30:00,29.24,29.27,29.19,29.2,214640.0,25.6052,25.6315,25.5615,25.5702,214640.0
2016-11-02 11:00:00,29.21,29.27,29.2,29.2,90176.0,25.579,25.6315,25.5702,25.5702,90176.0
2016-11-02 11:30:00,29.19,29.19,29.14,29.16,137860.0,25.5615,25.5615,25.5177,25.5352,137860.0
2016-11-02 12:00:00,29.15,29.18,29.11,29.11,218360.0,25.5264,25.5527,25.4914,25.4914,218360.0
2016-11-02 12:30:00,29.12,29.15,29.1,29.12,1299000.0,25.5002,25.5264,25.4826,25.5002,1299000.0
2016-11-02 13:00:00,29.12,29.13,29.0,29.04,464204.0,25.5002,25.5089,25.3951,25.4301,464204.0
2016-11-02 13:30:00,29.04,29.06,29.01,29.04,1175256.0,25.4301,25.4476,25.4038,25.4301,1175256.0
2016-11-02 14:00:00,29.06,29.14,28.93,29.09,319976.0,25.4476,25.5177,25.3338,25.4739,319976.0
2016-11-02 14:30:00,29.11,29.13,29.04,29.06,255956.0,25.4914,25.5089,25.4301,25.4476,255956.0
2016-11-02 15:00:00,29.07,29.1,29.04,29.09,557360.0,25.4564,25.4826,25.4301,25.4739,557360.0
2016-11-02 15:30:00,29.08,29.09,28.98,28.98,623636.0,25.4651,25.4739,25.3776,25.3776,623636.0
2016-11-03 09:30:00,29.08,29.16,29.05,29.1,399100.0,25.4651,25.5352,25.4389,25.4826,399100.0
2016-11-03 10:00:00,29.1,29.15,29.07,29.13,473720.0,25.4826,25.5264,25.4564,25.5089,473720.0
2016-11-03 10:30:00,29.11,29.16,29.07,29.08,145636.0,25.4914,25.5352,25.4564,25.4651,145636.0
2016-11-03 11:00:00,29.09,29.13,29.07,29.1,523212.0,25.4739,25.5089,25.4564,25.4826,523212.0
2016-11-03 11:30:00,29.11,29.13,29.07,29.08,96264.0,25.4914,25.5089,25.4564,25.4651,96264.0
2016-11-03 12:00:00,29.09,29.1,28.99,28.99,311964.0,25.4739,25.4826,25.3863,25.3863,311964.0
2016-11-03 12:30:00,28.99,29.0,28.96,28.99,195756.0,25.3863,25.3951,25.36,25.3863,195756.0
2016-11-03 13:00:00,28.98,29.0,28.95,29.0,128212.0,25.3776,25.3951,25.3513,25.3951,128212.0
2016-11-03 13:30:00,29.0,29.01,28.97,29.01,178344.0,25.3951,25.4038,25.3688,25.4038,178344.0
2016-11-03 14:00:00,29.01,29.05,28.99,29.0,149688.0,25.4038,25.4389,25.3863,25.3951,149688.0
2016-11-03 14:30:00,29.01,29.02,28.98,29.02,291476.0,25.4038,25.4126,25.3776,25.4126,291476.0
2016-11-03 15:00:00,29.02,29.02,28.96,28.97,322728.0,25.4126,25.4126,25.36,25.3688,322728.0
2016-11-03 15:30:00,28.98,28.98,28.86,28.89,732552.0,25.3776,25.3776,25.2725,25.2987,732552.0
2016-11-04 09:30:00,28.98,29.03,28.93,28.96,225820.0,25.3776,25.4213,25.3338,25.36,225820.0
2016-11-04 10:00:00,28.96,29.06,28.94,29.04,198760.0,25.36,25.4476,25.3425,25.4301,198760.0
2016-11-04 10:30:00,29.04,29.14,29.02,29.14,305672.0,25.4301,25.5177,25.4126,25.5177,305672.0
2016-11-04 11:00:00,29.13,29.2,29.13,29.18,381904.0,25.5089,25.5702,25.5089,25.5527,381904.0
2016-11-04 11:30:00,29.17,29.18,29.11,29.17,232380.0,25.5439,25.5527,25.4914,25.5439,232380.0
2016-11-04 12:00:00,29.17,29.31,29.17,29.3,154384.0,25.5439,25.6665,25.5439,25.6578,154384.0
2016-11-04 12:30:00,29.3,29.33,29.28,29.33,145224.0,25.6578,25.684,25.6403,25.684,145224.0
2016-11-04 13:00:00,29.32,29.35,29.3,29.31,64352.0,25.6753,25.7016,25.6578,25.6665,64352.0
2016-11-04 13:30:00,29.31,29.33,29.29,29.3,118144.0,25.6665,25.684,25.649,25.6578,118144.0
2016-11-04 14:00:00,29.29,29.3,29.22,29.23,225456.0,25.649,25.6578,25.5877,25.5965,225456.0
2016-11-04 14:30:00,29.23,29.24,29.14,29.16,172152.0,25.5965,25.6052,25.5177,25.5352,172152.0
2016-11-04 15:00:00,29.16,29.16,29.08,29.1,325492.0,25.5352,25.5352,25.4651,25.4826,325492.0
2016-11-04 15:30:00,29.1,29.1,29.04,29.04,575300.0,25.4826,25.4826,25.4301,25.4301,575300.0
2016-11-07 09:30:00,29.61,29.66,29.55,29.61,546540.0,25.9292,25.973,25.8767,25.9292,546540.0
2016-11-07 10:00:00,29.61,29.66,29.6,29.63,240080.0,25.9292,25.973,25.9205,25.9468,240080.0
2016-11-07 10:30:00,29.63,29.72,29.62,29.72,129980.0,25.9468,26.0256,25.938,26.0256,129980.0
2016-11-07 11:00:00,29.72,29.75,29.68,29.69,163592.0,26.0256,26.0518,25.9905,25.9993,163592.0
2016-11-07 11:30:00,29.69,29.73,29.69,29.72,69520.0,25.9993,26.0343,25.9993,26.0256,69520.0
2016-11-07 12:00:00,29.73,29.78,29.73,29.76,150280.0,26.0343,26.0781,26.0343,26.0606,150280.0
2016-11-07 12:30:00,29.77,29.78,29.72,29.74,131832.0,26.0694,26.0781,26.0256,26.0431,131832.0
2016-11-07 13:00:00,29.74,29.75,29.69,29.69,74420.0,26.0431,26.0518,25.9993,25.9993,74420.0
2016-11-07 13:30:00,29.69,29.74,29.69,29.74,223716.0,25.9993,26.0431,25.9993,26.0431,223716.0
2016-11-07 14:00:00,29.73,29.75,29.72,29.73,159584.0,26.0343,26.0518,26.0256,26.0343,159584.0
2016-11-07 14:30:00,29.72,29.74,29.68,29.69,268028.0,26.0256,26.0431,25.9905,25.9993,268028.0
2016-11-07 15:00:00,29.69,29.69,29.65,29.65,201884.0,25.9993,25.9993,25.9643,25.9643,201884.0
2016-11-07 15:30:00,29.66,29.8,29.63,29.75,436436.0,25.973,26.0956,25.9468,26.0518,436436.0
2016-11-08 09:30:00,29.66,29.66,29.53,29.58,206264.0,25.973,25.973,25.8592,25.903,206264.0
2016-11-08 10:00:00,29.59,29.65,29.52,29.63,128544.0,25.9117,25.9643,25.8504,25.9468,128544.0
2016-11-08 10:30:00,29.64,29.68,29.61,29.67,86308.0,25.9555,25.9905,25.9292,25.9818,86308.0
2016-11-08 11:00:00,29.66,29.79,29.65,29.75,78924.0,25.973,26.0869,25.9643,26.0518,78924.0
2016-11-08 11:30:00,29.73,29.81,29.73,29.81,200480.0,26.0343,26.1044,26.0343,26.1044,200480.0
2016-11-08 12:00:00,29.81,29.9,29.8,29.88,207324.0,26.1044,26.1832,26.0956,26.1657,207324.0
2016-11-08 12:30:00,29.89,29.95,29.87,29.94,142224.0,26.1744,26.227,26.1569,26.2182,142224.0
2016-11-08 13:00:00,29.94,29.94,29.85,29.87,122940.0,26.2182,26.2182,26.1394,26.1569,122940.0
2016-11-08 13:30:00,29.87,29.93,29.87,29.9,154232.0,26.1569,26.2095,26.1569,26.1832,154232.0
2016-11-08 14:00:00,29.9,29.9,29.8,29.82,203076.0,26.1832,26.1832,26.0956,26.1131,203076.0
2016-11-08 14:30:00,29.82,29.82,29.76,29.79,292796.0,26.1131,26.1131,26.0606,26.0869,292796.0
2016-11-08 15:00:00,29.78,29.89,29.76,29.89,311364.0,26.0781,26.1744,26.0606,26.1744,311364.0
2016-11-08 15:30:00,29.88,29.94,29.8,29.82,381940.0,26.1657,26.2182,26.0956,26.1131,381940.0
2016-11-09 09:30:00,29.67,30.0,29.59,29.96,610920.0,25.9818,26.2708,25.9117,26.2357,610920.0
2016-11-09 10:00:00,29.96,29.96,29.79,29.91,612744.0,26.2357,26.2357,26.0869,26.192,612744.0
2016-11-09 10:30:00,29.91,29.98,29.86,29.96,422872.0,26.192,26.2532,26.1482,26.2357,422872.0
2016-11-09 11:00:00,29.97,30.28,29.97,30.27,275652.0,26.2445,26.516,26.2445,26.5072,275652.0
2016-11-09 11:30:00,30.29,30.53,30.29,30.43,520628.0,26.5247,26.7349,26.5247,26.6473,520628.0
2016-11-09 12:00:00,30.45,30.48,30.27,30.41,249576.0,26.6648,26.6911,26.5072,26.6298,249576.0
2016-11-09 12:30:00,30.42,30.54,30.38,30.54,293264.0,26.6386,26.7436,26.6035,26.7436,293264.0
2016-11-09 13:00:00,30.53,30.53,30.38,30.42,512004.0,26.7349,26.7349,26.6035,26.6386,512004.0
2016-11-09 13:30:00,30.41,30.59,30.4,30.53,276148.0,26.6298,26.7874,26.621,26.7349,276148.0
2016-11-09 14:00:00,30.53,30.64,30.53,30.63,427080.0,26.7349,26.8312,26.7349,26.8224,427080.0
2016-11-09 14:30:00,30.63,30.7,30.63,30.65,318448.0,26.8224,26.8837,26.8224,26.84,318448.0
2016-11-09 15:00:00,30.66,30.8,30.66,30.72,472268.0,26.8487,26.9713,26.8487,26.9013,472268.0
2016-11-09 15:30:00,30.71,30.77,30.64,30.74,830352.0,26.8925,26.945,26.8312,26.9188,830352.0
2016-11-10 09:30:00,31.12,31.41,30.88,31.24,1224688.0,27.2515,27.5055,27.0414,27.3566,1224688.0
2016-11-10 10:00:00,31.25,31.3,31.0,31.01,667552.0,27.3654,27.4092,27.1465,27.1552,667552.0
2016-11-10 10:30:00,31.0,31.07,30.83,30.93,390084.0,27.1465,27.2078,26.9976,27.0852,390084.0
2016-11-10 11:00:00,30.91,31.34,30.89,31.28,1195936.0,27.0676,27.4442,27.0501,27.3916,1195936.0
2016-11-10 11:30:00,31.3,31.39,31.19,31.27,739380.0,27.4092,27.488,27.3128,27.3829,739380.0
2016-11-10 12:00:00,31.27,31.42,31.27,31.42,655808.0,27.3829,27.5142,27.3829,27.5142,655808.0
2016-11-10 12:30:00,31.42,31.47,31.26,31.46,505388.0,27.5142,27.558,27.3741,27.5493,505388.0
2016-11-10 13:00:00,31.47,31.5,31.34,31.37,972824.0,27.558,27.5843,27.4442,27.4705,972824.0
2016-11-10 13:30:00,31.38,31.49,31.35,31.45,873908.0,27.4792,27.5755,27.4529,27.5405,873908.0
2016-11-10 14:00:00,31.45,31.45,31.33,31.37,343344.0,27.5405,27.5405,27.4354,27.4705,343344.0
2016-11-10 14:30:00,31.37,31.44,31.31,31.41,549188.0,27.4705,27.5318,27.4179,27.5055,549188.0
2016-11-10 15:00:00,31.41,31.44,31.39,31.42,1629312.0,27.5055,27.5318,27.488,27.5142,1629312.0
2016-11-10 15:30:00,31.42,31.42,31.3,31.32,3571900.0,27.5142,27.5142,27.4092,27.4267,3571900.0
2016-11-11 09:30:00,31.48,31.59,31.36,31.49,1753908.0,27.5668,27.6631,27.4617,27.5755,1753908.0
2016-11-11 10:00:00,31.51,31.72,31.48,31.64,368604.0,27.5931,27.777,27.5668,27.7069,368604.0
2016-11-11 10:30:00,31.65,31.74,31.59,31.74,460680.0,27.7157,27.7945,27.6631,27.7945,460680.0
2016-11-11 11:00:00,31.74,31.77,31.57,31.65,804916.0,27.7945,27.8207,27.6456,27.7157,804916.0
2016-11-11 11:30:00,31.65,31.93,31.65,31.89,866148.0,27.7157,27.9608,27.7157,27.9258,866148.0
2016-11-11 12:00:00,31.89,32.07,31.89,31.91,678048.0,27.9258,28.0834,27.9258,27.9433,678048.0
2016-11-11 12:30:00,31.89,31.96,31.85,31.93,368268.0,27.9258,27.9871,27.8908,27.9608,368268.0
2016-11-11 13:00:00,31.92,32.11,31.9,32.08,664128.0,27.9521,28.1185,27.9346,28.0922,664128.0
2016-11-11 13:30:00,32.08,32.13,32.04,32.06,640824.0,28.0922,28.136,28.0572,28.0747,640824.0
2016-11-11 14:00:00,32.06,32.1,31.99,32.0,866536.0,28.0747,28.1097,28.0134,28.0221,866536.0
2016-11-11 14:30:00,32.0,32.03,31.94,31.94,819944.0,28.0221,28.0484,27.9696,27.9696,819944.0
2016-11-11 15:00:00,31.94,32.06,31.94,32.04,712960.0,27.9696,28.0747,27.9696,28.0572,712960.0
2016-11-11 15:30:00,32.04,32.17,32.04,32.08,1386024.0,28.0572,28.171,28.0572,28.0922,1386024.0
2016-11-14 09:30:00,32.37,32.76,32.37,32.65,1254336.0,28.3462,28.6877,28.3462,28.5913,1254336.0
2016-11-14 10:00:00,32.65,32.9,32.63,32.68,562340.0,28.5913,28.8103,28.5738,28.6176,562340.0
2016-11-14 10:30:00,32.68,32.71,32.51,32.58,625696.0,28.6176,28.6439,28.4688,28.53,625696.0
2016-11-14 11:00:00,32.57,32.76,32.5,32.66,733764.0,28.5213,28.6877,28.46,28.6001,733764.0
2016-11-14 11:30:00,32.67,32.71,32.6,32.69,621340.0,28.6089,28.6439,28.5476,28.6264,621340.0
2016-11-14 12:00:00,32.69,32.7,32.48,32.49,468756.0,28.6264,28.6351,28.4425,28.4512,468756.0
2016-11-14 12:30:00,32.49,32.57,32.44,32.57,458352.0,28.4512,28.5213,28.4075,28.5213,458352.0
2016-11-14 13:00:00,32.57,32.66,32.52,32.53,974252.0,28.5213,28.6001,28.4775,28.4863,974252.0
2016-11-14 13:30:00,32.52,32.58,32.49,32.51,797888.0,28.4775,28.53,28.4512,28.4688,797888.0
2016-11-14 14:00:00,32.52,32.55,32.44,32.48,2060088.0,28.4775,28.5038,28.4075,28.4425,2060088.0
2016-11-14 14:30:00,32.48,32.51,32.4,32.47,2600292.0,28.4425,28.4688,28.3724,28.4337,2600292.0
2016-11-14 15:00:00,32.47,32.59,32.44,32.58,2082368.0,28.4337,28.5388,28.4075,28.53,2082368.0
2016-11-14 15:30:00,32.58,32.62,32.52,32.6,2919272.0,28.53,28.5651,28.4775,28.5476,2919272.0
2016-11-15 09:30:00,32.52,32.62,32.35,32.38,394092.0,28.4775,28.5651,28.3286,28.3549,394092.0
2016-11-15 10:00:00,32.38,32.56,32.37,32.54,296588.0,28.3549,28.5125,28.3462,28.495,296588.0
2016-11-15 10:30:00,32.54,32.55,32.45,32.48,443596.0,28.495,28.5038,28.4162,28.4425,443596.0
2016-11-15 11:00:00,32.49,32.53,32.44,32.46,400016.0,28.4512,28.4863,28.4075,28.425,400016.0
2016-11-15 11:30:00,32.47,32.49,32.43,32.44,498784.0,28.4337,28.4512,28.3987,28.4075,498784.0
2016-11-15 12:00:00,32.45,32.52,32.43,32.49,557720.0,28.4162,28.4775,28.3987,28.4512,557720.0
2016-11-15 12:30:00,32.49,32.52,32.45,32.45,346232.0,28.4512,28.4775,28.4162,28.4162,346232.0
2016-11-15 13:00:00,32.46,32.57,32.46,32.52,334004.0,28.425,28.5213,28.425,28.4775,334004.0
2016-11-15 13:30:00,32.51,32.56,32.51,32.56,205972.0,28.4688,28.5125,28.4688,28.5125,205972.0
2016-11-15 14:00:00,32.56,32.63,32.56,32.62,426428.0,28.5125,28.5738,28.5125,28.5651,426428.0
2016-11-15 14:30:00,32.62,32.71,32.62,32.7,506624.0,28.5651,28.6439,28.5651,28.6351,506624.0
2016-11-15 15:00:00,32.69,32.72,32.66,32.71,625528.0,28.6264,28.6526,28.6001,28.6439,625528.0
2016-11-15 15:30:00,32.7,32.76,32.66,32.67,816688.0,28.6351,28.6877,28.6001,28.6089,816688.0
2016-11-16 09:30:00,32.74,32.74,32.58,32.59,508292.0,28.6702,28.6702,28.53,28.5388,508292.0
2016-11-16 10:00:00,32.59,32.71,32.56,32.67,359944.0,28.5388,28.6439,28.5125,28.6089,359944.0
2016-11-16 10:30:00,32.67,32.77,32.64,32.65,263484.0,28.6089,28.6964,28.5826,28.5913,263484.0
2016-11-16 11:00:00,32.67,32.7,32.6,32.7,1444212.0,28.6089,28.6351,28.5476,28.6351,1444212.0
2016-11-16 11:30:00,32.73,32.74,32.64,32.66,342880.0,28.6614,28.6702,28.5826,28.6001,342880.0
2016-11-16 12:00:00,32.65,32.67,32.61,32.67,318228.0,28.5913,28.6089,28.5563,28.6089,318228.0
2016-11-16 12:30:00,32.67,32.69,32.66,32.68,444988.0,28.6089,28.6264,28.6001,28.6176,444988.0
2016-11-16 13:00:00,32.68,32.68,32.59,32.6,239192.0,28.6176,28.6176,28.5388,28.5476,239192.0
2016-11-16 13:30:00,32.6,32.66,32.6,32.65,208880.0,28.5476,28.6001,28.5476,28.5913,208880.0
2016-11-16 14:00:00,32.65,32.69,32.64,32.67,327544.0,28.5913,28.6264,28.5826,28.6089,327544.0
2016-11-16 14:30:00,32.67,32.69,32.66,32.68,310324.0,28.6089,28.6264,28.6001,28.6176,310324.0
2016-11-16 15:00:00,32.68,32.71,32.68,32.7,713444.0,28.6176,28.6439,28.6176,28.6351,713444.0
2016-11-16 15:30:00,32.7,32.72,32.68,32.7,641964.0,28.6351,28.6526,28.6176,28.6351,641964.0
2016-11-17 09:30:00,32.8,33.01,32.77,32.96,575116.0,28.7227,28.9066,28.6964,28.8628,575116.0
2016-11-17 10:00:00,32.99,33.01,32.8,32.85,385192.0,28.8891,28.9066,28.7227,28.7665,385192.0
2016-11-17 10:30:00,32.84,32.88,32.74,32.83,587488.0,28.7577,28.7928,28.6702,28.749,587488.0
2016-11-17 11:00:00,32.82,32.99,32.8,32.93,457900.0,28.7402,28.8891,28.7227,28.8365,457900.0
2016-11-17 11:30:00,32.94,32.96,32.88,32.93,221712.0,28.8453,28.8628,28.7928,28.8365,221712.0
2016-11-17 12:00:00,32.94,32.99,32.93,32.97,472952.0,28.8453,28.8891,28.8365,28.8716,472952.0
2016-11-17 12:30:00,32.97,32.98,32.91,32.91,335656.0,28.8716,28.8803,28.819,28.819,335656.0
2016-11-17 13:00:00,32.91,32.93,32.88,32.9,194632.0,28.819,28.8365,28.7928,28.8103,194632.0
2016-11-17 13:30:00,32.92,32.95,32.86,32.86,345968.0,28.8278,28.8541,28.7752,28.7752,345968.0
2016-11-17 14:00:00,32.86,32.93,32.81,32.91,456524.0,28.7752,28.8365,28.7315,28.819,456524.0
2016-11-17 14:30:00,32.9,32.9,32.83,32.84,509244.0,28.8103,28.8103,28.749,28.7577,509244.0
2016-11-17 15:00:00,32.84,32.89,32.83,32.87,785992.0,28.7577,28.8015,28.749,28.784,785992.0
2016-11-17 15:30:00,32.87,32.89,32.85,32.85,727892.0,28.784,28.8015,28.7665,28.7665,727892.0
2016-11-18 09:30:00,32.91,32.96,32.82,32.9,1657172.0,28.819,28.8628,28.7402,28.8103,1657172.0
2016-11-18 10:00:00,32.9,32.99,32.89,32.98,548588.0,28.8103,28.8891,28.8015,28.8803,548588.0
2016-11-18 10:30:00,32.99,32.99,32.87,32.89,382760.0,28.8891,28.8891,28.784,28.8015,382760.0
2016-11-18 11:00:00,32.89,32.98,32.88,32.98,596232.0,28.8015,28.8803,28.7928,28.8803,596232.0
2016-11-18 11:30:00,32.98,33.0,32.94,32.94,301696.0,28.8803,28.8978,28.8453,28.8453,301696.0
2016-11-18 12:00:00,32.94,32.97,32.93,32.96,271628.0,28.8453,28.8716,28.8365,28.8628,271628.0
2016-11-18 12:30:00,32.96,32.96,32.92,32.95,156628.0,28.8628,28.8628,28.8278,28.8541,156628.0
2016-11-18 13:00:00,32.96,32.98,32.95,32.96,355400.0,28.8628,28.8803,28.8541,28.8628,355400.0
2016-11-18 13:30:00,32.97,33.02,32.97,32.99,445228.0,28.8716,28.9154,28.8716,28.8891,445228.0
2016-11-18 14:00:00,32.99,33.0,32.97,32.97,403484.0,28.8891,28.8978,28.8716,28.8716,403484.0
2016-11-18 14:30:00,32.97,33.0,32.97,32.98,359312.0,28.8716,28.8978,28.8716,28.8803,359312.0
2016-11-18 15:00:00,32.98,33.02,32.98,33.02,981508.0,28.8803,28.9154,28.8803,28.9154,981508.0
2016-11-18 15:30:00,33.02,33.04,32.99,33.01,779792.0,28.9154,28.9329,28.8891,28.9066,779792.0
2016-11-21 09:30:00,33.1,33.26,33.08,33.1,483424.0,28.9854,29.1255,28.9679,28.9854,483424.0
2016-11-21 10:00:00,33.11,33.13,32.91,32.93,340336.0,28.9942,29.0117,28.819,28.8365,340336.0
2016-11-21 10:30:00,32.93,32.99,32.9,32.99,370048.0,28.8365,28.8891,28.8103,28.8891,370048.0
2016-11-21 11:00:00,32.99,33.02,32.92,32.96,513424.0,28.8891,28.9154,28.8278,28.8628,513424.0
2016-11-21 11:30:00,32.96,33.04,32.96,33.04,347884.0,28.8628,28.9329,28.8628,28.9329,347884.0
2016-11-21 12:00:00,33.04,33.05,33.0,33.02,266812.0,28.9329,28.9416,28.8978,28.9154,266812.0
2016-11-21 12:30:00,33.02,33.1,33.02,33.04,360676.0,28.9154,28.9854,28.9154,28.9329,360676.0
2016-11-21 13:00:00,33.05,33.09,33.04,33.06,536472.0,28.9416,28.9767,28.9329,28.9504,536472.0
2016-11-21 13:30:00,33.06,33.1,33.04,33.07,545172.0,28.9504,28.9854,28.9329,28.9591,545172.0
2016-11-21 14:00:00,33.07,33.13,33.06,33.11,577956.0,28.9591,29.0117,28.9504,28.9942,577956.0
2016-11-21 14:30:00,33.11,33.14,33.11,33.12,510260.0,28.9942,29.0204,28.9942,29.0029,510260.0
2016-11-21 15:00:00,33.12,33.12,33.07,33.08,579304.0,29.0029,29.0029,28.9591,28.9679,579304.0
2016-11-21 15:30:00,33.08,33.15,33.06,33.15,482932.0,28.9679,29.0292,28.9504,29.0292,482932.0
2016-11-22 09:30:00,33.3,33.37,33.19,33.35,843200.0,29.1605,29.2218,29.0642,29.2043,843200.0
2016-11-22 10:00:00,33.35,33.41,33.34,33.37,351500.0,29.2043,29.2569,29.1956,29.2218,351500.0
2016-11-22 10:30:00,33.38,33.42,33.33,33.36,520792.0,29.2306,29.2656,29.1868,29.2131,520792.0
2016-11-22 11:00:00,33.35,33.39,33.3,33.31,436632.0,29.2043,29.2394,29.1605,29.1693,436632.0
2016-11-22 11:30:00,33.32,33.35,33.29,33.31,553996.0,29.1781,29.2043,29.1518,29.1693,553996.0
2016-11-22 12:00:00,33.32,33.37,33.29,33.36,445700.0,29.1781,29.2218,29.1518,29.2131,445700.0
2016-11-22 12:30:00,33.37,33.41,33.35,33.41,163716.0,29.2218,29.2569,29.2043,29.2569,163716.0
2016-11-22 13:00:00,33.41,33.43,33.4,33.4,249244.0,29.2569,29.2744,29.2481,29.2481,249244.0
2016-11-22 13:30:00,33.4,33.42,33.38,33.41,736096.0,29.2481,29.2656,29.2306,29.2569,736096.0
2016-11-22 14:00:00,33.41,33.47,33.4,33.45,314820.0,29.2569,29.3094,29.2481,29.2919,314820.0
2016-11-22 14:30:00,33.45,33.48,33.44,33.45,756488.0,29.2919,29.3182,29.2831,29.2919,756488.0
2016-11-22 15:00:00,33.46,33.49,33.45,33.47,865120.0,29.3007,29.3269,29.2919,29.3094,865120.0
2016-11-22 15:30:00,33.47,33.59,33.47,33.58,894104.0,29.3094,29.4145,29.3094,29.4057,894104.0
2016-11-23 09:30:00,33.54,33.63,33.45,33.46,1792024.0,29.3707,29.4495,29.2919,29.3007,1792024.0
2016-11-23 10:00:00,33.47,33.68,33.46,33.65,481104.0,29.3094,29.4933,29.3007,29.467,481104.0
2016-11-23 10:30:00,33.64,33.72,33.58,33.7,641588.0,29.4583,29.5283,29.4057,29.5108,641588.0
2016-11-23 11:00:00,33.71,33.71,33.59,33.61,547104.0,29.5196,29.5196,29.4145,29.432,547104.0
2016-11-23 11:30:00,33.6,33.69,33.6,33.69,436856.0,29.4233,29.5021,29.4233,29.5021,436856.0
2016-11-23 12:00:00,33.69,33.71,33.66,33.68,260776.0,29.5021,29.5196,29.4758,29.4933,260776.0
2016-11-23 12:30:00,33.69,33.76,33.68,33.74,206388.0,29.5021,29.5634,29.4933,29.5459,206388.0
2016-11-23 13:00:00,33.74,33.78,33.72,33.74,280028.0,29.5459,29.5809,29.5283,29.5459,280028.0
2016-11-23 13:30:00,33.74,33.75,33.69,33.7,269244.0,29.5459,29.5546,29.5021,29.5108,269244.0
2016-11-23 14:00:00,33.7,33.73,33.68,33.7,312848.0,29.5108,29.5371,29.4933,29.5108,312848.0
2016-11-23 14:30:00,33.7,33.73,33.66,33.66,320980.0,29.5108,29.5371,29.4758,29.4758,320980.0
2016-11-23 15:00:00,33.67,33.71,33.66,33.71,306136.0,29.4846,29.5196,29.4758,29.5196,306136.0
2016-11-23 15:30:00,33.71,33.79,33.7,33.77,494912.0,29.5196,29.5896,29.5108,29.5721,494912.0
2016-11-25 09:30:00,33.81,33.86,33.79,33.84,769812.0,29.6072,29.6509,29.5896,29.6334,769812.0
2016-11-25 10:00:00,33.85,33.88,33.82,33.88,262156.0,29.6422,29.6684,29.6159,29.6684,262156.0
2016-11-25 10:30:00,33.89,33.89,33.84,33.86,418676.0,29.6772,29.6772,29.6334,29.6509,418676.0
2016-11-25 11:00:00,33.85,33.9,33.85,33.9,814444.0,29.6422,29.686,29.6422,29.686,814444.0
2016-11-25 11:30:00,33.9,33.91,33.85,33.91,392344.0,29.686,29.6947,29.6422,29.6947,392344.0
2016-11-25 12:00:00,33.91,33.92,33.89,33.91,472480.0,29.6947,29.7035,29.6772,29.6947,472480.0
2016-11-25 12:30:00,33.91,33.93,33.89,33.92,469840.0,29.6947,29.7122,29.6772,29.7035,469840.0
2016-11-28 09:30:00,33.91,33.95,33.76,33.76,352020.0,29.6947,29.7297,29.5634,29.5634,352020.0
2016-11-28 10:00:00,33.76,33.78,33.7,33.71,343356.0,29.5634,29.5809,29.5108,29.5196,343356.0
2016-11-28 10:30:00,33.72,33.75,33.59,33.6,387820.0,29.5283,29.5546,29.4145,29.4233,387820.0
2016-11-28 11:00:00,33.6,33.64,33.53,33.63,945288.0,29.4233,29.4583,29.362,29.4495,945288.0
2016-11-28 11:30:00,33.63,33.69,33.62,33.63,234824.0,29.4495,29.5021,29.4408,29.4495,234824.0
2016-11-28 12:00:00,33.64,33.68,33.63,33.68,347392.0,29.4583,29.4933,29.4495,29.4933,347392.0
2016-11-28 12:30:00,33.68,33.7,33.63,33.64,179164.0,29.4933,29.5108,29.4495,29.4583,179164.0
2016-11-28 13:00:00,33.64,33.74,33.6,33.73,289016.0,29.4583,29.5459,29.4233,29.5371,289016.0
2016-11-28 13:30:00,33.74,33.74,33.7,33.71,349872.0,29.5459,29.5459,29.5108,29.5196,349872.0
2016-11-28 14:00:00,33.71,33.71,33.62,33.62,368916.0,29.5196,29.5196,29.4408,29.4408,368916.0
2016-11-28 14:30:00,33.61,33.63,33.6,33.6,620296.0,29.432,29.4495,29.4233,29.4233,620296.0
2016-11-28 15:00:00,33.6,33.63,33.56,33.56,583532.0,29.4233,29.4495,29.3882,29.3882,583532.0
2016-11-28 15:30:00,33.57,33.57,33.45,33.52,1160420.0,29.397,29.397,29.2919,29.3532,1160420.0
2016-11-29 09:30:00,33.53,33.68,33.47,33.51,478524.0,29.362,29.4933,29.3094,29.3444,478524.0
2016-11-29 10:00:00,33.52,33.66,33.52,33.62,428980.0,29.3532,29.4758,29.3532,29.4408,428980.0
2016-11-29 10:30:00,33.62,33.7,33.61,33.68,350720.0,29.4408,29.5108,29.432,29.4933,350720.0
2016-11-29 11:00:00,33.68,33.68,33.53,33.58,643204.0,29.4933,29.4933,29.362,29.4057,643204.0
2016-11-29 11:30:00,33.58,33.63,33.56,33.63,510640.0,29.4057,29.4495,29.3882,29.4495,510640.0
2016-11-29 12:00:00,33.63,33.63,33.48,33.49,169284.0,29.4495,29.4495,29.3182,29.3269,169284.0
2016-11-29 12:30:00,33.49,33.57,33.48,33.57,210752.0,29.3269,29.397,29.3182,29.397,210752.0
2016-11-29 13:00:00,33.57,33.63,33.53,33.63,1047084.0,29.397,29.4495,29.362,29.4495,1047084.0
2016-11-29 13:30:00,33.63,33.65,33.6,33.65,216104.0,29.4495,29.467,29.4233,29.467,216104.0
2016-11-29 14:00:00,33.65,33.67,33.64,33.65,237240.0,29.467,29.4846,29.4583,29.467,237240.0
2016-11-29 14:30:00,33.65,33.68,33.57,33.57,1463560.0,29.467,29.4933,29.397,29.397,1463560.0
2016-11-29 15:00:00,33.58,33.58,33.51,33.54,467172.0,29.4057,29.4057,29.3444,29.3707,467172.0
2016-11-29 15:30:00,33.54,33.54,33.46,33.5,669648.0,29.3707,29.3707,29.3007,29.3357,669648.0
2016-11-30 09:30:00,33.68,33.7,33.52,33.57,457496.0,29.4933,29.5108,29.3532,29.397,457496.0
2016-11-30 10:00:00,33.58,33.73,33.55,33.58,308056.0,29.4057,29.5371,29.3795,29.4057,308056.0
2016-11-30 10:30:00,33.57,33.6,33.53,33.54,627420.0,29.397,29.4233,29.362,29.3707,627420.0
2016-11-30 11:00:00,33.54,33.61,33.49,33.51,431228.0,29.3707,29.432,29.3269,29.3444,431228.0
2016-11-30 11:30:00,33.51,33.55,33.47,33.49,434288.0,29.3444,29.3795,29.3094,29.3269,434288.0
2016-11-30 12:00:00,33.5,33.51,33.44,33.45,421612.0,29.3357,29.3444,29.2831,29.2919,421612.0
2016-11-30 12:30:00,33.45,33.45,33.4,33.42,304852.0,29.2919,29.2919,29.2481,29.2656,304852.0
2016-11-30 13:00:00,33.42,33.45,33.41,33.44,585664.0,29.2656,29.2919,29.2569,29.2831,585664.0
2016-11-30 13:30:00,33.44,33.45,33.38,33.43,1366316.0,29.2831,29.2919,29.2306,29.2744,1366316.0
2016-11-30 14:00:00,33.44,33.45,33.35,33.35,766304.0,29.2831,29.2919,29.2043,29.2043,766304.0
2016-11-30 14:30:00,33.36,33.41,33.31,33.4,770356.0,29.2131,29.2569,29.1693,29.2481,770356.0
2016-11-30 15:00:00,33.4,33.46,33.38,33.45,514352.0,29.2481,29.3007,29.2306,29.2919,514352.0
2016-11-30 15:30:00,33.46,33.46,33.38,33.38,975452.0,29.3007,29.3007,29.2306,29.2306,975452.0
2016-12-01 09:30:00,33.51,33.69,33.4,33.59,500552.0,29.3444,29.5021,29.2481,29.4145,500552.0
2016-12-01 10:00:00,33.6,33.63,33.47,33.5,372636.0,29.4233,29.4495,29.3094,29.3357,372636.0
2016-12-01 10:30:00,33.48,33.53,33.35,33.4,302296.0,29.3182,29.362,29.2043,29.2481,302296.0
2016-12-01 11:00:00,33.4,33.47,33.38,33.4,284300.0,29.2481,29.3094,29.2306,29.2481,284300.0
2016-12-01 11:30:00,33.41,33.44,33.38,33.41,614908.0,29.2569,29.2831,29.2306,29.2569,614908.0
2016-12-01 12:00:00,33.42,33.42,33.35,33.36,277948.0,29.2656,29.2656,29.2043,29.2131,277948.0
2016-12-01 12:30:00,33.37,33.4,33.33,33.35,839400.0,29.2218,29.2481,29.1868,29.2043,839400.0
2016-12-01 13:00:00,33.34,33.34,33.27,33.3,374028.0,29.1956,29.1956,29.1343,29.1605,374028.0
2016-12-01 13:30:00,33.3,33.32,33.19,33.2,238580.0,29.1605,29.1781,29.0642,29.073,238580.0
2016-12-01 14:00:00,33.19,33.29,33.19,33.24,272992.0,29.0642,29.1518,29.0642,29.108,272992.0
2016-12-01 14:30:00,33.24,33.26,33.23,33.25,443308.0,29.108,29.1255,29.0992,29.1168,443308.0
2016-12-01 15:00:00,33.25,33.26,33.19,33.2,409456.0,29.1168,29.1255,29.0642,29.073,409456.0
2016-12-01 15:30:00,33.2,33.28,33.13,33.28,1842032.0,29.073,29.143,29.0117,29.143,1842032.0
2016-12-02 09:30:00,33.28,33.39,33.26,33.39,476552.0,29.143,29.2394,29.1255,29.2394,476552.0
2016-12-02 10:00:00,33.4,33.42,33.21,33.26,250448.0,29.2481,29.2656,29.0817,29.1255,250448.0
2016-12-02 10:30:00,33.27,33.43,33.27,33.43,1293884.0,29.1343,29.2744,29.1343,29.2744,1293884.0
2016-12-02 11:00:00,33.41,33.45,33.4,33.41,1009448.0,29.2569,29.2919,29.2481,29.2569,1009448.0
2016-12-02 11:30:00,33.41,33.43,33.35,33.37,832620.0,29.2569,29.2744,29.2043,29.2218,832620.0
2016-12-02 12:00:00,33.36,33.37,33.31,33.33,325020.0,29.2131,29.2218,29.1693,29.1868,325020.0
2016-12-02 12:30:00,33.32,33.36,33.28,33.34,292612.0,29.1781,29.2131,29.143,29.1956,292612.0
2016-12-02 13:00:00,33.35,33.35,33.23,33.24,223376.0,29.2043,29.2043,29.0992,29.108,223376.0
2016-12-02 13:30:00,33.24,33.26,33.24,33.25,547964.0,29.108,29.1255,29.108,29.1168,547964.0
2016-12-02 14:00:00,33.25,33.27,33.23,33.26,596884.0,29.1168,29.1343,29.0992,29.1255,596884.0
2016-12-02 14:30:00,33.26,33.3,33.26,33.28,760640.0,29.1255,29.1605,29.1255,29.143,760640.0
2016-12-02 15:00:00,33.29,33.32,33.28,33.32,463872.0,29.1518,29.1781,29.143,29.1781,463872.0
2016-12-02 15:30:00,33.31,33.34,33.27,33.29,1006664.0,29.1693,29.1956,29.1343,29.1518,1006664.0
2016-12-05 09:30:00,33.57,33.83,33.56,33.82,672856.0,29.397,29.6247,29.3882,29.6159,672856.0
2016-12-05 10:00:00,33.82,33.88,33.75,33.8,652632.0,29.6159,29.6684,29.5546,29.5984,652632.0
2016-12-05 10:30:00,33.8,33.85,33.75,33.76,457816.0,29.5984,29.6422,29.5546,29.5634,457816.0
2016-12-05 11:00:00,33.76,33.79,33.73,33.74,333916.0,29.5634,29.5896,29.5371,29.5459,333916.0
2016-12-05 11:30:00,33.73,33.76,33.72,33.73,580772.0,29.5371,29.5634,29.5283,29.5371,580772.0
2016-12-05 12:00:00,33.73,33.75,33.71,33.73,312384.0,29.5371,29.5546,29.5196,29.5371,312384.0
2016-12-05 12:30:00,33.72,33.8,33.72,33.8,303280.0,29.5283,29.5984,29.5283,29.5984,303280.0
2016-12-05 13:00:00,33.8,33.82,33.77,33.78,314312.0,29.5984,29.6159,29.5721,29.5809,314312.0
2016-12-05 13:30:00,33.78,33.81,33.76,33.8,416244.0,29.5809,29.6072,29.5634,29.5984,416244.0
2016-12-05 14:00:00,33.8,33.81,33.72,33.73,359676.0,29.5984,29.6072,29.5283,29.5371,359676.0
2016-12-05 14:30:00,33.73,33.84,33.73,33.8,531272.0,29.5371,29.6334,29.5371,29.5984,531272.0
2016-12-05 15:00:00,33.8,33.84,33.79,33.84,805256.0,29.5984,29.6334,29.5896,29.6334,805256.0
2016-12-05 15:30:00,33.84,33.91,33.82,33.87,1816104.0,29.6334,29.6947,29.6159,29.6597,1816104.0
2016-12-06 09:30:00,33.95,33.99,33.78,33.79,627716.0,29.7297,29.7648,29.5809,29.5896,627716.0
2016-12-06 10:00:00,33.82,33.85,33.74,33.74,268964.0,29.6159,29.6422,29.5459,29.5459,268964.0
2016-12-06 10:30:00,33.76,33.86,33.76,33.85,278364.0,29.5634,29.6509,29.5634,29.6422,278364.0
2016-12-06 11:00:00,33.84,33.87,33.78,33.78,401776.0,29.6334,29.6597,29.5809,29.5809,401776.0
2016-12-06 11:30:00,33.79,33.87,33.76,33.87,217956.0,29.5896,29.6597,29.5634,29.6597,217956.0
2016-12-06 12:00:00,33.87,33.97,33.86,33.97,881192.0,29.6597,29.7473,29.6509,29.7473,881192.0
2016-12-06 12:30:00,33.97,34.02,33.96,34.0,449576.0,29.7473,29.791,29.7385,29.7735,449576.0
2016-12-06 13:00:00,34.0,34.13,34.0,34.1,573876.0,29.7735,29.8874,29.7735,29.8611,573876.0
2016-12-06 13:30:00,34.1,34.16,34.08,34.16,750868.0,29.8611,29.9136,29.8436,29.9136,750868.0
2016-12-06 14:00:00,34.15,34.18,34.14,34.17,594036.0,29.9049,29.9312,29.8961,29.9224,594036.0
2016-12-06 14:30:00,34.17,34.29,34.17,34.27,969908.0,29.9224,30.0275,29.9224,30.01,969908.0
2016-12-06 15:00:00,34.28,34.28,34.2,34.2,528388.0,30.0187,30.0187,29.9487,29.9487,528388.0
2016-12-06 15:30:00,34.22,34.27,34.2,34.23,1358240.0,29.9662,30.01,29.9487,29.9749,1358240.0
2016-12-07 09:30:00,34.24,34.26,34.13,34.13,392248.0,29.9837,30.0012,29.8874,29.8874,392248.0
2016-12-07 10:00:00,34.13,34.24,34.13,34.24,482664.0,29.8874,29.9837,29.8874,29.9837,482664.0
2016-12-07 10:30:00,34.24,34.27,34.16,34.26,740140.0,29.9837,30.01,29.9136,30.0012,740140.0
2016-12-07 11:00:00,34.26,34.27,34.19,34.25,1000596.0,30.0012,30.01,29.9399,29.9925,1000596.0
2016-12-07 11:30:00,34.25,34.38,34.25,34.36,389740.0,29.9925,30.1063,29.9925,30.0888,389740.0
2016-12-07 12:00:00,34.37,34.41,34.35,34.39,256428.0,30.0975,30.1326,30.08,30.1151,256428.0
2016-12-07 12:30:00,34.38,34.46,34.37,34.46,386232.0,30.1063,30.1764,30.0975,30.1764,386232.0
2016-12-07 13:00:00,34.46,34.51,34.44,34.45,321024.0,30.1764,30.2201,30.1588,30.1676,321024.0
2016-12-07 13:30:00,34.43,34.5,34.43,34.49,363472.0,30.1501,30.2114,30.1501,30.2026,363472.0
2016-12-07 14:00:00,34.49,34.54,34.46,34.49,1490644.0,30.2026,30.2464,30.1764,30.2026,1490644.0
2016-12-07 14:30:00,34.49,34.59,34.49,34.57,612484.0,30.2026,30.2902,30.2026,30.2727,612484.0
2016-12-07 15:00:00,34.57,34.65,34.53,34.63,556412.0,30.2727,30.3427,30.2376,30.3252,556412.0
2016-12-07 15:30:00,34.63,34.67,34.58,34.6,827256.0,30.3252,30.3602,30.2814,30.2989,827256.0
2016-12-08 09:30:00,34.74,34.75,34.6,34.67,817376.0,30.4215,30.4303,30.2989,30.3602,817376.0
2016-12-08 10:00:00,34.67,34.74,34.6,34.73,824708.0,30.3602,30.4215,30.2989,30.4128,824708.0
2016-12-08 10:30:00,34.74,34.84,34.74,34.81,368732.0,30.4215,30.5091,30.4215,30.4828,368732.0
2016-12-08 11:00:00,34.82,35.02,34.81,35.01,577288.0,30.4916,30.6667,30.4828,30.658,577288.0
2016-12-08 11:30:00,35.01,35.02,34.9,34.92,445504.0,30.658,30.6667,30.5617,30.5792,445504.0
2016-12-08 12:00:00,34.92,35.08,34.92,35.06,1171340.0,30.5792,30.7193,30.5792,30.7018,1171340.0
2016-12-08 12:30:00,35.06,35.16,35.06,35.14,376280.0,30.7018,30.7893,30.7018,30.7718,376280.0
2016-12-08 13:00:00,35.15,35.15,35.07,35.14,369572.0,30.7806,30.7806,30.7105,30.7718,369572.0
2016-12-08 13:30:00,35.14,35.21,35.12,35.21,352560.0,30.7718,30.8331,30.7543,30.8331,352560.0
2016-12-08 14:00:00,35.21,35.21,35.0,35.07,415456.0,30.8331,30.8331,30.6492,30.7105,415456.0
2016-12-08 14:30:00,35.07,35.09,34.97,35.05,677640.0,30.7105,30.728,30.623,30.693,677640.0
2016-12-08 15:00:00,35.05,35.1,35.04,35.08,615232.0,30.693,30.7368,30.6843,30.7193,615232.0
2016-12-08 15:30:00,35.08,35.19,35.08,35.18,648492.0,30.7193,30.8156,30.7193,30.8068,648492.0
2016-12-09 09:30:00,35.33,35.34,35.22,35.28,1322452.0,30.9382,30.947,30.8419,30.8944,1322452.0
2016-12-09 10:00:00,35.28,35.29,35.21,35.24,708960.0,30.8944,30.9032,30.8331,30.8594,708960.0
2016-12-09 10:30:00,35.23,35.34,35.23,35.27,412640.0,30.8506,30.947,30.8506,30.8857,412640.0
2016-12-09 11:00:00,35.27,35.28,35.15,35.16,506708.0,30.8857,30.8944,30.7806,30.7893,506708.0
2016-12-09 11:30:00,35.17,35.23,35.13,35.21,522576.0,30.7981,30.8506,30.7631,30.8331,522576.0
2016-12-09 12:00:00,35.22,35.22,35.13,35.17,276124.0,30.8419,30.8419,30.7631,30.7981,276124.0
2016-12-09 12:30:00,35.17,35.2,35.14,35.16,833880.0,30.7981,30.8244,30.7718,30.7893,833880.0
2016-12-09 13:00:00,35.16,35.17,35.1,35.1,216476.0,30.7893,30.7981,30.7368,30.7368,216476.0
2016-12-09 13:30:00,35.1,35.21,35.1,35.2,210364.0,30.7368,30.8331,30.7368,30.8244,210364.0
2016-12-09 14:00:00,35.2,35.24,35.15,35.15,629272.0,30.8244,30.8594,30.7806,30.7806,629272.0
2016-12-09 14:30:00,35.15,35.18,35.13,35.17,541812.0,30.7806,30.8068,30.7631,30.7981,541812.0
2016-12-09 15:00:00,35.17,35.22,35.16,35.22,552596.0,30.7981,30.8419,30.7893,30.8419,552596.0
2016-12-09 15:30:00,35.21,35.26,35.2,35.26,761988.0,30.8331,30.8769,30.8244,30.8769,761988.0
2016-12-12 09:30:00,35.2,35.32,35.12,35.27,484536.0,30.8244,30.9294,30.7543,30.8857,484536.0
2016-12-12 10:00:00,35.28,35.31,35.07,35.08,441932.0,30.8944,30.9207,30.7105,30.7193,441932.0
2016-12-12 10:30:00,35.08,35.16,35.02,35.09,402848.0,30.7193,30.7893,30.6667,30.728,402848.0
2016-12-12 11:00:00,35.08,35.18,35.07,35.1,440468.0,30.7193,30.8068,30.7105,30.7368,440468.0
2016-12-12 11:30:00,35.1,35.1,34.91,34.94,336376.0,30.7368,30.7368,30.5704,30.5967,336376.0
2016-12-12 12:00:00,34.94,34.94,34.83,34.87,497484.0,30.5967,30.5967,30.5004,30.5354,497484.0
2016-12-12 12:30:00,34.87,34.96,34.85,34.85,355656.0,30.5354,30.6142,30.5179,30.5179,355656.0
2016-12-12 13:00:00,34.86,34.94,34.85,34.91,143912.0,30.5266,30.5967,30.5179,30.5704,143912.0
2016-12-12 13:30:00,34.9,34.91,34.85,34.86,340936.0,30.5617,30.5704,30.5179,30.5266,340936.0
2016-12-12 14:00:00,34.86,34.93,34.84,34.88,271872.0,30.5266,30.5879,30.5091,30.5441,271872.0
2016-12-12 14:30:00,34.88,34.88,34.84,34.85,360296.0,30.5441,30.5441,30.5091,30.5179,360296.0
2016-12-12 15:00:00,34.85,34.9,34.84,34.87,538508.0,30.5179,30.5617,30.5091,30.5354,538508.0
2016-12-12 15:30:00,34.87,34.92,34.84,34.91,537492.0,30.5354,30.5792,30.5091,30.5704,537492.0
2016-12-13 09:30:00,35.12,35.23,35.04,35.06,1130076.0,30.7543,30.8506,30.6843,30.7018,1130076.0
2016-12-13 10:00:00,35.06,35.08,34.92,34.92,710852.0,30.7018,30.7193,30.5792,30.5792,710852.0
2016-12-13 10:30:00,34.91,34.91,34.76,34.89,278932.0,30.5704,30.5704,30.4391,30.5529,278932.0
2016-12-13 11:00:00,34.9,34.95,34.88,34.9,254816.0,30.5617,30.6054,30.5441,30.5617,254816.0
2016-12-13 11:30:00,34.9,34.9,34.78,34.85,416120.0,30.5617,30.5617,30.4566,30.5179,416120.0
2016-12-13 12:00:00,34.85,34.98,34.85,34.94,272232.0,30.5179,30.6317,30.5179,30.5967,272232.0
2016-12-13 12:30:00,34.95,35.04,34.93,35.02,457368.0,30.6054,30.6843,30.5879,30.6667,457368.0
2016-12-13 13:00:00,35.02,35.08,34.99,35.01,665100.0,30.6667,30.7193,30.6405,30.658,665100.0
2016-12-13 13:30:00,35.0,35.02,34.97,34.99,421024.0,30.6492,30.6667,30.623,30.6405,421024.0
2016-12-13 14:00:00,35.0,35.0,34.86,34.88,640616.0,30.6492,30.6492,30.5266,30.5441,640616.0
2016-12-13 14:30:00,34.87,34.94,34.85,34.91,788532.0,30.5354,30.5967,30.5179,30.5704,788532.0
2016-12-13 15:00:00,34.92,34.93,34.87,34.92,955736.0,30.5792,30.5879,30.5354,30.5792,955736.0
2016-12-13 15:30:00,34.91,34.95,34.89,34.93,2195176.0,30.5704,30.6054,30.5529,30.5879,2195176.0
2016-12-14 09:30:00,34.88,35.03,34.79,34.79,1784000.0,30.5441,30.6755,30.4653,30.4653,1784000.0
2016-12-14 10:00:00,34.77,34.82,34.68,34.78,575164.0,30.4478,30.4916,30.369,30.4566,575164.0
2016-12-14 10:30:00,34.8,34.83,34.69,34.81,463868.0,30.4741,30.5004,30.3778,30.4828,463868.0
2016-12-14 11:00:00,34.82,34.82,34.72,34.77,425836.0,30.4916,30.4916,30.404,30.4478,425836.0
2016-12-14 11:30:00,34.76,34.77,34.63,34.63,1645324.0,30.4391,30.4478,30.3252,30.3252,1645324.0
2016-12-14 12:00:00,34.66,34.68,34.61,34.66,779340.0,30.3515,30.369,30.3077,30.3515,779340.0
2016-12-14 12:30:00,34.66,34.69,34.61,34.69,592056.0,30.3515,30.3778,30.3077,30.3778,592056.0
2016-12-14 13:00:00,34.69,34.72,34.66,34.7,237740.0,30.3778,30.404,30.3515,30.3865,237740.0
2016-12-14 13:30:00,34.7,34.78,34.69,34.78,286992.0,30.3865,30.4566,30.3778,30.4566,286992.0
2016-12-14 14:00:00,34.72,34.87,34.52,34.53,483004.0,30.404,30.5354,30.2289,30.2376,483004.0
2016-12-14 14:30:00,34.55,34.71,34.52,34.53,391928.0,30.2552,30.3953,30.2289,30.2376,391928.0
2016-12-14 15:00:00,34.52,34.58,34.42,34.47,608656.0,30.2289,30.2814,30.1413,30.1851,608656.0
2016-12-14 15:30:00,34.46,34.65,34.46,34.49,898856.0,30.1764,30.3427,30.1764,30.2026,898856.0
2016-12-15 09:30:00,34.59,34.85,34.48,34.85,455596.0,30.2902,30.5179,30.1939,30.5179,455596.0
2016-12-15 10:00:00,34.84,34.91,34.8,34.85,430616.0,30.5091,30.5704,30.4741,30.5179,430616.0
2016-12-15 10:30:00,34.86,34.98,34.85,34.92,274456.0,30.5266,30.6317,30.5179,30.5792,274456.0
2016-12-15 11:00:00,34.94,35.03,34.91,34.94,324804.0,30.5967,30.6755,30.5704,30.5967,324804.0
2016-12-15 11:30:00,34.94,34.96,34.84,34.87,374912.0,30.5967,30.6142,30.5091,30.5354,374912.0
2016-12-15 12:00:00,34.87,34.89,34.82,34.87,273144.0,30.5354,30.5529,30.4916,30.5354,273144.0
2016-12-15 12:30:00,34.88,34.9,34.76,34.83,513112.0,30.5441,30.5617,30.4391,30.5004,513112.0
2016-12-15 13:00:00,34.83,34.9,34.82,34.89,203524.0,30.5004,30.5617,30.4916,30.5529,203524.0
2016-12-15 13:30:00,34.89,34.92,34.75,34.75,323548.0,30.5529,30.5792,30.4303,30.4303,323548.0
2016-12-15 14:00:00,34.75,34.83,34.73,34.77,324356.0,30.4303,30.5004,30.4128,30.4478,324356.0
2016-12-15 14:30:00,34.77,34.79,34.73,34.74,227724.0,30.4478,30.4653,30.4128,30.4215,227724.0
2016-12-15 15:00:00,34.74,34.77,34.71,34.72,685424.0,30.4215,30.4478,30.3953,30.404,685424.0
2016-12-15 15:30:00,34.72,34.83,34.72,34.81,1044264.0,30.404,30.5004,30.404,30.4828,1044264.0
2016-12-16 09:30:00,34.87,34.97,34.84,34.91,446024.0,30.5354,30.623,30.5091,30.5704,446024.0
2016-12-16 10:00:00,34.92,35.01,34.88,34.96,228140.0,30.5792,30.658,30.5441,30.6142,228140.0
2016-12-16 10:30:00,34.97,35.1,34.93,35.05,288524.0,30.623,30.7368,30.5879,30.693,288524.0
2016-12-16 11:00:00,35.07,35.07,34.84,34.84,263620.0,30.7105,30.7105,30.5091,30.5091,263620.0
2016-12-16 11:30:00,34.83,34.92,34.78,34.92,281944.0,30.5004,30.5792,30.4566,30.5792,281944.0
2016-12-16 12:00:00,34.92,34.94,34.86,34.92,208276.0,30.5792,30.5967,30.5266,30.5792,208276.0
2016-12-16 12:30:00,34.91,34.91,34.81,34.85,131140.0,30.5704,30.5704,30.4828,30.5179,131140.0
2016-12-16 13:00:00,34.84,34.87,34.75,34.77,248744.0,30.5091,30.5354,30.4303,30.4478,248744.0
2016-12-16 13:30:00,34.76,34.83,34.75,34.75,781492.0,30.4391,30.5004,30.4303,30.4303,781492.0
2016-12-16 14:00:00,34.75,34.77,34.72,34.76,346720.0,30.4303,30.4478,30.404,30.4391,346720.0
2016-12-16 14:30:00,34.76,34.8,34.74,34.77,468444.0,30.4391,30.4741,30.4215,30.4478,468444.0
2016-12-16 15:00:00,34.78,34.79,34.69,34.69,436916.0,30.4566,30.4653,30.3778,30.3778,436916.0
2016-12-16 15:30:00,34.69,34.71,34.58,34.63,641488.0,30.3778,30.3953,30.2814,30.3252,641488.0
2016-12-19 09:30:00,34.68,34.92,34.65,34.78,1345172.0,30.369,30.5792,30.3427,30.4566,1345172.0
2016-12-19 10:00:00,34.76,34.76,34.62,34.7,244144.0,30.4391,30.4391,30.3165,30.3865,244144.0
2016-12-19 10:30:00,34.7,34.88,34.7,34.88,840256.0,30.3865,30.5441,30.3865,30.5441,840256.0
2016-12-19 11:00:00,34.87,34.91,34.75,34.78,419720.0,30.5354,30.5704,30.4303,30.4566,419720.0
2016-12-19 11:30:00,34.78,34.81,34.67,34.67,231088.0,30.4566,30.4828,30.3602,30.3602,231088.0
2016-12-19 12:00:00,34.67,34.78,34.65,34.77,278736.0,30.3602,30.4566,30.3427,30.4478,278736.0
2016-12-19 12:30:00,34.77,34.82,34.75,34.81,437960.0,30.4478,30.4916,30.4303,30.4828,437960.0
2016-12-19 13:00:00,34.81,34.88,34.8,34.87,499260.0,30.4828,30.5441,30.4741,30.5354,499260.0
2016-12-19 13:30:00,34.87,34.93,34.84,34.92,231516.0,30.5354,30.5879,30.5091,30.5792,231516.0
2016-12-19 14:00:00,34.91,34.92,34.84,34.87,259572.0,30.5704,30.5792,30.5091,30.5354,259572.0
2016-12-19 14:30:00,34.87,34.87,34.77,34.79,216456.0,30.5354,30.5354,30.4478,30.4653,216456.0
2016-12-19 15:00:00,34.77,34.81,34.69,34.77,191852.0,30.4478,30.4828,30.3778,30.4478,191852.0
2016-12-19 15:30:00,34.77,34.83,34.75,34.82,479968.0,30.4478,30.5004,30.4303,30.4916,479968.0
2016-12-20 09:30:00,34.96,35.19,34.94,35.17,431208.0,30.6142,30.8156,30.5967,30.7981,431208.0
2016-12-20 10:00:00,35.17,35.22,35.08,35.09,449604.0,30.7981,30.8419,30.7193,30.728,449604.0
2016-12-20 10:30:00,35.09,35.11,35.05,35.08,260284.0,30.728,30.7456,30.693,30.7193,260284.0
2016-12-20 11:00:00,35.08,35.08,35.0,35.02,288940.0,30.7193,30.7193,30.6492,30.6667,288940.0
2016-12-20 11:30:00,35.02,35.04,34.94,34.98,198040.0,30.6667,30.6843,30.5967,30.6317,198040.0
2016-12-20 12:00:00,34.98,35.11,34.95,35.09,560956.0,30.6317,30.7456,30.6054,30.728,560956.0
2016-12-20 12:30:00,35.09,35.11,35.07,35.09,380144.0,30.728,30.7456,30.7105,30.728,380144.0
2016-12-20 13:00:00,35.08,35.17,35.07,35.17,401744.0,30.7193,30.7981,30.7105,30.7981,401744.0
2016-12-20 13:30:00,35.17,35.18,35.13,35.13,671184.0,30.7981,30.8068,30.7631,30.7631,671184.0
2016-12-20 14:00:00,35.14,35.14,35.06,35.08,350948.0,30.7718,30.7718,30.7018,30.7193,350948.0
2016-12-20 14:30:00,35.08,35.08,35.02,35.05,349252.0,30.7193,30.7193,30.6667,30.693,349252.0
2016-12-20 15:00:00,35.04,35.09,35.04,35.09,412768.0,30.6843,30.728,30.6843,30.728,412768.0
2016-12-20 15:30:00,35.09,35.17,35.07,35.16,937832.0,30.728,30.7981,30.7105,30.7893,937832.0
2016-12-21 09:30:00,35.03,35.08,34.92,34.96,617480.0,30.7946,30.8386,30.6979,30.7331,617480.0
2016-12-21 10:00:00,34.99,35.02,34.93,34.99,167488.0,30.7595,30.7858,30.7067,30.7595,167488.0
2016-12-21 10:30:00,34.98,34.99,34.9,34.9,274340.0,30.7507,30.7595,30.6803,30.6803,274340.0
2016-12-21 11:00:00,34.9,34.97,34.88,34.96,307948.0,30.6803,30.7419,30.6628,30.7331,307948.0
2016-12-21 11:30:00,34.96,34.96,34.86,34.89,231972.0,30.7331,30.7331,30.6452,30.6716,231972.0
2016-12-21 12:00:00,34.89,34.99,34.89,34.97,426176.0,30.6716,30.7595,30.6716,30.7419,426176.0
2016-12-21 12:30:00,34.98,34.99,34.95,34.96,286376.0,30.7507,30.7595,30.7243,30.7331,286376.0
2016-12-21 13:00:00,34.97,34.99,34.96,34.97,309348.0,30.7419,30.7595,30.7331,30.7419,309348.0
2016-12-21 13:30:00,34.98,34.98,34.95,34.95,345080.0,30.7507,30.7507,30.7243,30.7243,345080.0
2016-12-21 14:00:00,34.94,34.96,34.94,34.94,219952.0,30.7155,30.7331,30.7155,30.7155,219952.0
2016-12-21 14:30:00,34.95,34.96,34.93,34.96,278708.0,30.7243,30.7331,30.7067,30.7331,278708.0
2016-12-21 15:00:00,34.96,34.98,34.91,34.92,503348.0,30.7331,30.7507,30.6891,30.6979,503348.0
2016-12-21 15:30:00,34.92,34.93,34.82,34.82,953612.0,30.6979,30.7067,30.61,30.61,953612.0
2016-12-22 09:30:00,34.85,34.9,34.72,34.77,506844.0,30.6364,30.6803,30.5221,30.5661,506844.0
2016-12-22 10:00:00,34.77,34.8,34.69,34.69,598248.0,30.5661,30.5924,30.4957,30.4957,598248.0
2016-12-22 10:30:00,34.69,34.73,34.58,34.59,240904.0,30.4957,30.5309,30.399,30.4078,240904.0
2016-12-22 11:00:00,34.57,34.6,34.47,34.48,516856.0,30.3902,30.4166,30.3023,30.3111,516856.0
2016-12-22 11:30:00,34.47,34.52,34.38,34.42,409212.0,30.3023,30.3463,30.2232,30.2584,409212.0
2016-12-22 12:00:00,34.42,34.47,34.4,34.46,188588.0,30.2584,30.3023,30.2408,30.2935,188588.0
2016-12-22 12:30:00,34.46,34.63,34.46,34.6,138696.0,30.2935,30.443,30.2935,30.4166,138696.0
2016-12-22 13:00:00,34.6,34.6,34.54,34.54,229664.0,30.4166,30.4166,30.3639,30.3639,229664.0
2016-12-22 13:30:00,34.54,34.64,34.53,34.6,249216.0,30.3639,30.4518,30.3551,30.4166,249216.0
2016-12-22 14:00:00,34.59,34.62,34.57,34.58,166392.0,30.4078,30.4342,30.3902,30.399,166392.0
2016-12-22 14:30:00,34.57,34.59,34.54,34.56,311060.0,30.3902,30.4078,30.3639,30.3815,311060.0
2016-12-22 15:00:00,34.56,34.57,34.47,34.52,360752.0,30.3815,30.3902,30.3023,30.3463,360752.0
2016-12-22 15:30:00,34.52,34.52,34.47,34.49,484776.0,30.3463,30.3463,30.3023,30.3199,484776.0
2016-12-23 09:30:00,34.55,34.63,34.5,34.51,358860.0,30.3727,30.443,30.3287,30.3375,358860.0
2016-12-23 10:00:00,34.5,34.6,34.47,34.6,153052.0,30.3287,30.4166,30.3023,30.4166,153052.0
2016-12-23 10:30:00,34.61,34.66,34.52,34.57,211808.0,30.4254,30.4694,30.3463,30.3902,211808.0
2016-12-23 11:00:00,34.57,34.61,34.54,34.6,200344.0,30.3902,30.4254,30.3639,30.4166,200344.0
2016-12-23 11:30:00,34.61,34.62,34.55,34.56,183384.0,30.4254,30.4342,30.3727,30.3815,183384.0
2016-12-23 12:00:00,34.55,34.58,34.53,34.57,205028.0,30.3727,30.399,30.3551,30.3902,205028.0
2016-12-23 12:30:00,34.57,34.59,34.56,34.56,226640.0,30.3902,30.4078,30.3815,30.3815,226640.0
2016-12-23 13:00:00,34.56,34.6,34.55,34.59,166136.0,30.3815,30.4166,30.3727,30.4078,166136.0
2016-12-23 13:30:00,34.59,34.6,34.57,34.57,157724.0,30.4078,30.4166,30.3902,30.3902,157724.0
2016-12-23 14:00:00,34.56,34.6,34.56,34.57,196144.0,30.3815,30.4166,30.3815,30.3902,196144.0
2016-12-23 14:30:00,34.56,34.6,34.56,34.58,584184.0,30.3815,30.4166,30.3815,30.399,584184.0
2016-12-23 15:00:00,34.58,34.6,34.58,34.59,667056.0,30.399,30.4166,30.399,30.4078,667056.0
2016-12-23 15:30:00,34.59,34.65,34.57,34.64,617440.0,30.4078,30.4606,30.3902,30.4518,617440.0
2016-12-27 09:30:00,34.71,34.95,34.68,34.92,515780.0,30.5133,30.7243,30.4869,30.6979,515780.0
2016-12-27 10:00:00,34.93,34.97,34.84,34.84,570548.0,30.7067,30.7419,30.6276,30.6276,570548.0
2016-12-27 10:30:00,34.85,34.87,34.8,34.82,237360.0,30.6364,30.654,30.5924,30.61,237360.0
2016-12-27 11:00:00,34.83,34.9,34.83,34.87,236596.0,30.6188,30.6803,30.6188,30.654,236596.0
2016-12-27 11:30:00,34.87,34.92,34.84,34.84,368792.0,30.654,30.6979,30.6276,30.6276,368792.0
2016-12-27 12:00:00,34.84,34.85,34.81,34.85,392748.0,30.6276,30.6364,30.6012,30.6364,392748.0
2016-12-27 12:30:00,34.85,34.85,34.8,34.82,215484.0,30.6364,30.6364,30.5924,30.61,215484.0
2016-12-27 13:00:00,34.82,34.82,34.79,34.81,402736.0,30.61,30.61,30.5836,30.6012,402736.0
2016-12-27 13:30:00,34.81,34.82,34.78,34.79,245076.0,30.6012,30.61,30.5749,30.5836,245076.0
2016-12-27 14:00:00,34.79,34.88,34.78,34.87,572464.0,30.5836,30.6628,30.5749,30.654,572464.0
2016-12-27 14:30:00,34.87,34.88,34.84,34.85,643932.0,30.654,30.6628,30.6276,30.6364,643932.0
2016-12-27 15:00:00,34.85,34.88,34.85,34.86,411104.0,30.6364,30.6628,30.6364,30.6452,411104.0
2016-12-27 15:30:00,34.86,34.88,34.84,34.84,579676.0,30.6452,30.6628,30.6276,30.6276,579676.0
2016-12-28 09:30:00,34.86,34.94,34.69,34.7,521892.0,30.6452,30.7155,30.4957,30.5045,521892.0
2016-12-28 10:00:00,34.71,34.71,34.55,34.6,443612.0,30.5133,30.5133,30.3727,30.4166,443612.0
2016-12-28 10:30:00,34.61,34.65,34.55,34.59,377412.0,30.4254,30.4606,30.3727,30.4078,377412.0
2016-12-28 11:00:00,34.59,34.71,34.59,34.7,148280.0,30.4078,30.5133,30.4078,30.5045,148280.0
2016-12-28 11:30:00,34.71,34.71,34.62,34.63,136952.0,30.5133,30.5133,30.4342,30.443,136952.0
2016-12-28 12:00:00,34.63,34.63,34.5,34.57,424732.0,30.443,30.443,30.3287,30.3902,424732.0
2016-12-28 12:30:00,34.55,34.56,34.47,34.51,316656.0,30.3727,30.3815,30.3023,30.3375,316656.0
2016-12-28 13:00:00,34.52,34.52,34.48,34.49,143416.0,30.3463,30.3463,30.3111,30.3199,143416.0
2016-12-28 13:30:00,34.5,34.5,34.41,34.42,287400.0,30.3287,30.3287,30.2496,30.2584,287400.0
2016-12-28 14:00:00,34.43,34.47,34.38,34.4,223464.0,30.2672,30.3023,30.2232,30.2408,223464.0
2016-12-28 14:30:00,34.41,34.44,34.38,34.42,311268.0,30.2496,30.276,30.2232,30.2584,311268.0
2016-12-28 15:00:00,34.42,34.45,34.42,34.44,442596.0,30.2584,30.2848,30.2584,30.276,442596.0
2016-12-28 15:30:00,34.44,34.47,34.39,34.45,539624.0,30.276,30.3023,30.232,30.2848,539624.0
2016-12-29 09:30:00,34.49,34.73,34.49,34.59,364868.0,30.3199,30.5309,30.3199,30.4078,364868.0
2016-12-29 10:00:00,34.58,34.66,34.55,34.63,281948.0,30.399,30.4694,30.3727,30.443,281948.0
2016-12-29 10:30:00,34.63,34.63,34.46,34.46,192720.0,30.443,30.443,30.2935,30.2935,192720.0
2016-12-29 11:00:00,34.46,34.48,34.42,34.48,164872.0,30.2935,30.3111,30.2584,30.3111,164872.0
2016-12-29 11:30:00,34.48,34.52,34.35,34.37,463012.0,30.3111,30.3463,30.1968,30.2144,463012.0
2016-12-29 12:00:00,34.38,34.43,34.33,34.42,492896.0,30.2232,30.2672,30.1793,30.2584,492896.0
2016-12-29 12:30:00,34.43,34.46,34.38,34.41,257684.0,30.2672,30.2935,30.2232,30.2496,257684.0
2016-12-29 13:00:00,34.41,34.43,34.37,34.4,94220.0,30.2496,30.2672,30.2144,30.2408,94220.0
2016-12-29 13:30:00,34.39,34.4,34.34,34.38,173864.0,30.232,30.2408,30.188,30.2232,173864.0
2016-12-29 14:00:00,34.37,34.43,34.37,34.39,234840.0,30.2144,30.2672,30.2144,30.232,234840.0
2016-12-29 14:30:00,34.39,34.42,34.35,34.4,193768.0,30.232,30.2584,30.1968,30.2408,193768.0
2016-12-29 15:00:00,34.4,34.46,34.37,34.45,242244.0,30.2408,30.2935,30.2144,30.2848,242244.0
2016-12-29 15:30:00,34.45,34.52,34.44,34.52,511144.0,30.2848,30.3463,30.276,30.3463,511144.0
2016-12-30 09:30:00,34.6,34.67,34.32,34.33,1048992.0,30.4166,30.4782,30.1705,30.1793,1048992.0
2016-12-30 10:00:00,34.31,34.4,34.3,34.33,214052.0,30.1617,30.2408,30.1529,30.1793,214052.0
2016-12-30 10:30:00,34.36,34.44,34.35,34.44,482132.0,30.2056,30.276,30.1968,30.276,482132.0
2016-12-30 11:00:00,34.43,34.45,34.39,34.45,286516.0,30.2672,30.2848,30.232,30.2848,286516.0
2016-12-30 11:30:00,34.43,34.5,34.42,34.45,636424.0,30.2672,30.3287,30.2584,30.2848,636424.0
2016-12-30 12:00:00,34.45,34.46,34.37,34.37,431672.0,30.2848,30.2935,30.2144,30.2144,431672.0
2016-12-30 12:30:00,34.37,34.41,34.34,34.38,669944.0,30.2144,30.2496,30.188,30.2232,669944.0
2016-12-30 13:00:00,34.38,34.44,34.37,34.42,645532.0,30.2232,30.276,30.2144,30.2584,645532.0
2016-12-30 13:30:00,34.42,34.43,34.38,34.38,325336.0,30.2584,30.2672,30.2232,30.2232,325336.0
2016-12-30 14:00:00,34.38,34.39,34.36,34.36,387308.0,30.2232,30.232,30.2056,30.2056,387308.0
2016-12-30 14:30:00,34.36,34.38,34.31,34.32,615044.0,30.2056,30.2232,30.1617,30.1705,615044.0
2016-12-30 15:00:00,34.33,34.39,34.32,34.38,412696.0,30.1793,30.232,30.1705,30.2232,412696.0
2016-12-30 15:30:00,34.39,34.4,34.27,34.38,1305504.0,30.232,30.2408,30.1265,30.2232,1305504.0
2017-01-03 09:30:00,34.76,34.84,34.54,34.6,2091592.0,30.5573,30.6276,30.3639,30.4166,2091592.0
2017-01-03 10:00:00,34.6,34.86,34.59,34.76,744892.0,30.4166,30.6452,30.4078,30.5573,744892.0
2017-01-03 10:30:00,34.78,34.8,34.42,34.45,454764.0,30.5749,30.5924,30.2584,30.2848,454764.0
2017-01-03 11:00:00,34.43,34.52,34.38,34.4,723660.0,30.2672,30.3463,30.2232,30.2408,723660.0
2017-01-03 11:30:00,34.42,34.47,34.33,34.47,840760.0,30.2584,30.3023,30.1793,30.3023,840760.0
2017-01-03 12:00:00,34.46,34.5,34.39,34.45,578440.0,30.2935,30.3287,30.232,30.2848,578440.0
2017-01-03 12:30:00,34.44,34.45,34.34,34.39,424004.0,30.276,30.2848,30.188,30.232,424004.0
2017-01-03 13:00:00,34.39,34.42,34.31,34.4,314972.0,30.232,30.2584,30.1617,30.2408,314972.0
2017-01-03 13:30:00,34.39,34.41,34.35,34.39,323132.0,30.232,30.2496,30.1968,30.232,323132.0
2017-01-03 14:00:00,34.4,34.44,34.39,34.4,427964.0,30.2408,30.276,30.232,30.2408,427964.0
2017-01-03 14:30:00,34.4,34.45,34.35,34.45,791464.0,30.2408,30.2848,30.1968,30.2848,791464.0
2017-01-03 15:00:00,34.45,34.55,34.45,34.49,461000.0,30.2848,30.3727,30.2848,30.3199,461000.0
2017-01-03 15:30:00,34.49,34.59,34.46,34.58,684536.0,30.3199,30.4078,30.2935,30.399,684536.0
2017-01-04 09:30:00,34.71,34.9,34.69,34.81,496260.0,30.5133,30.6803,30.4957,30.6012,496260.0
2017-01-04 10:00:00,34.82,34.88,34.75,34.81,896040.0,30.61,30.6628,30.5485,30.6012,896040.0
2017-01-04 10:30:00,34.81,34.94,34.8,34.91,640612.0,30.6012,30.7155,30.5924,30.6891,640612.0
2017-01-04 11:00:00,34.93,35.02,34.93,35.01,737396.0,30.7067,30.7858,30.7067,30.777,737396.0
2017-01-04 11:30:00,35.01,35.1,35.01,35.09,692636.0,30.777,30.8562,30.777,30.8474,692636.0
2017-01-04 12:00:00,35.09,35.14,35.08,35.09,585700.0,30.8474,30.8913,30.8386,30.8474,585700.0
2017-01-04 12:30:00,35.1,35.13,35.07,35.07,405272.0,30.8562,30.8825,30.8298,30.8298,405272.0
2017-01-04 13:00:00,35.08,35.08,35.02,35.06,333252.0,30.8386,30.8386,30.7858,30.821,333252.0
2017-01-04 13:30:00,35.06,35.1,35.04,35.04,406256.0,30.821,30.8562,30.8034,30.8034,406256.0
2017-01-04 14:00:00,35.03,35.12,35.03,35.1,571392.0,30.7946,30.8737,30.7946,30.8562,571392.0
2017-01-04 14:30:00,35.1,35.13,35.04,35.08,520284.0,30.8562,30.8825,30.8034,30.8386,520284.0
2017-01-04 15:00:00,35.08,35.13,35.07,35.12,332496.0,30.8386,30.8825,30.8298,30.8737,332496.0
2017-01-04 15:30:00,35.12,35.19,35.12,35.15,1614692.0,30.8737,30.9353,30.8737,30.9001,1614692.0
2017-01-05 09:30:00,35.08,35.1,34.9,34.96,1072876.0,30.8386,30.8562,30.6803,30.7331,1072876.0
2017-01-05 10:00:00,34.96,35.01,34.92,35.0,254380.0,30.7331,30.777,30.6979,30.7683,254380.0
2017-01-05 10:30:00,34.99,35.0,34.88,34.88,395620.0,30.7595,30.7683,30.6628,30.6628,395620.0
2017-01-05 11:00:00,34.88,34.89,34.61,34.64,1158000.0,30.6628,30.6716,30.4254,30.4518,1158000.0
2017-01-05 11:30:00,34.65,34.67,34.5,34.58,303316.0,30.4606,30.4782,30.3287,30.399,303316.0
2017-01-05 12:00:00,34.6,34.63,34.53,34.63,221832.0,30.4166,30.443,30.3551,30.443,221832.0
2017-01-05 12:30:00,34.62,34.66,34.6,34.64,273768.0,30.4342,30.4694,30.4166,30.4518,273768.0
2017-01-05 13:00:00,34.65,34.67,34.62,34.63,615500.0,30.4606,30.4782,30.4342,30.443,615500.0
2017-01-05 13:30:00,34.63,34.69,34.62,34.66,324100.0,30.443,30.4957,30.4342,30.4694,324100.0
2017-01-05 14:00:00,34.66,34.76,34.66,34.71,439112.0,30.4694,30.5573,30.4694,30.5133,439112.0
2017-01-05 14:30:00,34.72,34.73,34.64,34.65,328008.0,30.5221,30.5309,30.4518,30.4606,328008.0
2017-01-05 15:00:00,34.65,34.74,34.65,34.73,653000.0,30.4606,30.5397,30.4606,30.5309,653000.0
2017-01-05 15:30:00,34.73,34.73,34.64,34.64,862532.0,30.5309,30.5309,30.4518,30.4518,862532.0
2017-01-06 09:30:00,34.72,34.76,34.51,34.62,750984.0,30.5221,30.5573,30.3375,30.4342,750984.0
2017-01-06 10:00:00,34.62,34.65,34.53,34.56,168244.0,30.4342,30.4606,30.3551,30.3815,168244.0
2017-01-06 10:30:00,34.56,34.6,34.47,34.55,276992.0,30.3815,30.4166,30.3023,30.3727,276992.0
2017-01-06 11:00:00,34.54,34.56,34.48,34.56,332336.0,30.3639,30.3815,30.3111,30.3815,332336.0
2017-01-06 11:30:00,34.56,34.69,34.55,34.68,373640.0,30.3815,30.4957,30.3727,30.4869,373640.0
2017-01-06 12:00:00,34.68,34.68,34.61,34.66,374984.0,30.4869,30.4869,30.4254,30.4694,374984.0
2017-01-06 12:30:00,34.67,34.69,34.63,34.65,536228.0,30.4782,30.4957,30.443,30.4606,536228.0
2017-01-06 13:00:00,34.66,34.69,34.58,34.58,254048.0,30.4694,30.4957,30.399,30.399,254048.0
2017-01-06 13:30:00,34.59,34.67,34.59,34.6,498916.0,30.4078,30.4782,30.4078,30.4166,498916.0
2017-01-06 14:00:00,34.59,34.63,34.5,34.52,394080.0,30.4078,30.443,30.3287,30.3463,394080.0
2017-01-06 14:30:00,34.52,34.55,34.49,34.52,473392.0,30.3463,30.3727,30.3199,30.3463,473392.0
2017-01-06 15:00:00,34.52,34.55,34.49,34.5,214284.0,30.3463,30.3727,30.3199,30.3287,214284.0
2017-01-06 15:30:00,34.49,34.54,34.44,34.45,794516.0,30.3199,30.3639,30.276,30.2848,794516.0
2017-01-09 09:30:00,34.37,34.42,34.1,34.23,634100.0,30.2144,30.2584,29.9771,30.0913,634100.0
2017-01-09 10:00:00,34.23,34.24,34.12,34.2,426300.0,30.0913,30.1001,29.9946,30.065,426300.0
2017-01-09 10:30:00,34.19,34.34,34.17,34.34,493992.0,30.0562,30.188,30.0386,30.188,493992.0
2017-01-09 11:00:00,34.32,34.37,34.27,34.35,253424.0,30.1705,30.2144,30.1265,30.1968,253424.0
2017-01-09 11:30:00,34.35,34.38,34.32,34.38,230268.0,30.1968,30.2232,30.1705,30.2232,230268.0
2017-01-09 12:00:00,34.37,34.38,34.29,34.31,140364.0,30.2144,30.2232,30.1441,30.1617,140364.0
2017-01-09 12:30:00,34.33,34.34,34.26,34.32,162936.0,30.1793,30.188,30.1177,30.1705,162936.0
2017-01-09 13:00:00,34.33,34.33,34.18,34.2,529380.0,30.1793,30.1793,30.0474,30.065,529380.0
2017-01-09 13:30:00,34.2,34.23,34.17,34.19,227072.0,30.065,30.0913,30.0386,30.0562,227072.0
2017-01-09 14:00:00,34.19,34.22,34.14,34.21,576164.0,30.0562,30.0826,30.0122,30.0738,576164.0
2017-01-09 14:30:00,34.2,34.21,34.13,34.19,1024364.0,30.065,30.0738,30.0034,30.0562,1024364.0
2017-01-09 15:00:00,34.18,34.2,34.16,34.2,512892.0,30.0474,30.065,30.0298,30.065,512892.0
2017-01-09 15:30:00,34.2,34.2,34.13,34.14,1680628.0,30.065,30.065,30.0034,30.0122,1680628.0
2017-01-10 09:30:00,34.27,34.28,34.13,34.26,591112.0,30.1265,30.1353,30.0034,30.1177,591112.0
2017-01-10 10:00:00,34.27,34.32,34.21,34.27,159848.0,30.1265,30.1705,30.0738,30.1265,159848.0
2017-01-10 10:30:00,34.26,34.42,34.24,34.37,410936.0,30.1177,30.2584,30.1001,30.2144,410936.0
2017-01-10 11:00:00,34.37,34.53,34.36,34.47,588224.0,30.2144,30.3551,30.2056,30.3023,588224.0
2017-01-10 11:30:00,34.47,34.51,34.42,34.45,556948.0,30.3023,30.3375,30.2584,30.2848,556948.0
2017-01-10 12:00:00,34.45,34.48,34.44,34.46,277036.0,30.2848,30.3111,30.276,30.2935,277036.0
2017-01-10 12:30:00,34.46,34.5,34.44,34.45,449524.0,30.2935,30.3287,30.276,30.2848,449524.0
2017-01-10 13:00:00,34.45,34.46,34.4,34.4,239476.0,30.2848,30.2935,30.2408,30.2408,239476.0
2017-01-10 13:30:00,34.41,34.43,34.33,34.34,238072.0,30.2496,30.2672,30.1793,30.188,238072.0
2017-01-10 14:00:00,34.33,34.38,34.28,34.34,415572.0,30.1793,30.2232,30.1353,30.188,415572.0
2017-01-10 14:30:00,34.35,34.39,34.34,34.38,588608.0,30.1968,30.232,30.188,30.2232,588608.0
2017-01-10 15:00:00,34.38,34.48,34.38,34.45,761516.0,30.2232,30.3111,30.2232,30.2848,761516.0
2017-01-10 15:30:00,34.44,34.49,34.44,34.46,807920.0,30.276,30.3199,30.276,30.2935,807920.0
2017-01-11 09:30:00,34.53,34.54,34.27,34.47,413784.0,30.3551,30.3639,30.1265,30.3023,413784.0
2017-01-11 10:00:00,34.48,34.5,34.39,34.47,4524168.0,30.3111,30.3287,30.232,30.3023,4524168.0
2017-01-11 10:30:00,34.47,34.57,34.44,34.48,384532.0,30.3023,30.3902,30.276,30.3111,384532.0
2017-01-11 11:00:00,34.47,34.6,34.45,34.45,313772.0,30.3023,30.4166,30.2848,30.2848,313772.0
2017-01-11 11:30:00,34.47,34.54,34.32,34.54,672876.0,30.3023,30.3639,30.1705,30.3639,672876.0
2017-01-11 12:00:00,34.54,34.56,34.41,34.47,330432.0,30.3639,30.3815,30.2496,30.3023,330432.0
2017-01-11 12:30:00,34.46,34.48,34.39,34.44,198576.0,30.2935,30.3111,30.232,30.276,198576.0
2017-01-11 13:00:00,34.46,34.49,34.33,34.35,195644.0,30.2935,30.3199,30.1793,30.1968,195644.0
2017-01-11 13:30:00,34.34,34.46,34.33,34.45,351676.0,30.188,30.2935,30.1793,30.2848,351676.0
2017-01-11 14:00:00,34.45,34.49,34.43,34.47,1587304.0,30.2848,30.3199,30.2672,30.3023,1587304.0
2017-01-11 14:30:00,34.46,34.53,34.46,34.48,664752.0,30.2935,30.3551,30.2935,30.3111,664752.0
2017-01-11 15:00:00,34.48,34.53,34.48,34.51,269940.0,30.3111,30.3551,30.3111,30.3375,269940.0
2017-01-11 15:30:00,34.51,34.59,34.49,34.57,489928.0,30.3375,30.4078,30.3199,30.3902,489928.0
2017-01-12 09:30:00,34.61,34.61,34.23,34.27,899900.0,30.4254,30.4254,30.0913,30.1265,899900.0
2017-01-12 10:00:00,34.26,34.28,33.9,34.02,781772.0,30.1177,30.1353,29.8012,29.9067,781772.0
2017-01-12 10:30:00,34.02,34.05,33.92,33.97,319932.0,29.9067,29.9331,29.8188,29.8628,319932.0
2017-01-12 11:00:00,33.95,33.95,33.83,33.91,535984.0,29.8452,29.8452,29.7397,29.81,535984.0
2017-01-12 11:30:00,33.91,33.94,33.82,33.85,310764.0,29.81,29.8364,29.7309,29.7573,310764.0
2017-01-12 12:00:00,33.86,34.02,33.86,33.99,468664.0,29.7661,29.9067,29.7661,29.8804,468664.0
2017-01-12 12:30:00,34.0,34.05,33.98,34.05,428240.0,29.8892,29.9331,29.8716,29.9331,428240.0
2017-01-12 13:00:00,34.04,34.08,34.03,34.06,404688.0,29.9243,29.9595,29.9155,29.9419,404688.0
2017-01-12 13:30:00,34.05,34.15,34.04,34.12,295420.0,29.9331,30.021,29.9243,29.9946,295420.0
2017-01-12 14:00:00,34.12,34.13,34.07,34.11,358620.0,29.9946,30.0034,29.9507,29.9859,358620.0
2017-01-12 14:30:00,34.11,34.21,34.1,34.13,566228.0,29.9859,30.0738,29.9771,30.0034,566228.0
2017-01-12 15:00:00,34.15,34.15,34.09,34.13,1996024.0,30.021,30.021,29.9683,30.0034,1996024.0
2017-01-12 15:30:00,34.13,34.21,34.13,34.2,844480.0,30.0034,30.0738,30.0034,30.065,844480.0
2017-01-13 09:30:00,34.27,34.64,34.25,34.52,1180936.0,30.1265,30.4518,30.1089,30.3463,1180936.0
2017-01-13 10:00:00,34.53,34.58,34.45,34.51,548876.0,30.3551,30.399,30.2848,30.3375,548876.0
2017-01-13 10:30:00,34.52,34.57,34.51,34.53,217596.0,30.3463,30.3902,30.3375,30.3551,217596.0
2017-01-13 11:00:00,34.52,34.57,34.48,34.55,343708.0,30.3463,30.3902,30.3111,30.3727,343708.0
2017-01-13 11:30:00,34.55,34.58,34.54,34.57,333380.0,30.3727,30.399,30.3639,30.3902,333380.0
2017-01-13 12:00:00,34.57,34.57,34.46,34.46,172556.0,30.3902,30.3902,30.2935,30.2935,172556.0
2017-01-13 12:30:00,34.48,34.53,34.47,34.53,128176.0,30.3111,30.3551,30.3023,30.3551,128176.0
2017-01-13 13:00:00,34.52,34.54,34.5,34.5,278980.0,30.3463,30.3639,30.3287,30.3287,278980.0
2017-01-13 13:30:00,34.5,34.53,34.47,34.49,503820.0,30.3287,30.3551,30.3023,30.3199,503820.0
2017-01-13 14:00:00,34.49,34.49,34.38,34.38,556240.0,30.3199,30.3199,30.2232,30.2232,556240.0
2017-01-13 14:30:00,34.38,34.44,34.38,34.44,749356.0,30.2232,30.276,30.2232,30.276,749356.0
2017-01-13 15:00:00,34.44,34.44,34.42,34.43,454252.0,30.276,30.276,30.2584,30.2672,454252.0
2017-01-13 15:30:00,34.43,34.48,34.42,34.46,569804.0,30.2672,30.3111,30.2584,30.2935,569804.0
2017-01-17 09:30:00,34.32,34.33,34.1,34.15,773284.0,30.1705,30.1793,29.9771,30.021,773284.0
2017-01-17 10:00:00,34.14,34.3,34.1,34.21,264240.0,30.0122,30.1529,29.9771,30.0738,264240.0
2017-01-17 10:30:00,34.21,34.24,34.17,34.21,417968.0,30.0738,30.1001,30.0386,30.0738,417968.0
2017-01-17 11:00:00,34.2,34.21,34.11,34.15,446140.0,30.065,30.0738,29.9859,30.021,446140.0
2017-01-17 11:30:00,34.15,34.2,34.11,34.19,282076.0,30.021,30.065,29.9859,30.0562,282076.0
2017-01-17 12:00:00,34.19,34.2,34.13,34.18,224812.0,30.0562,30.065,30.0034,30.0474,224812.0
2017-01-17 12:30:00,34.2,34.2,34.16,34.16,245556.0,30.065,30.065,30.0298,30.0298,245556.0
2017-01-17 13:00:00,34.15,34.17,34.14,34.15,228836.0,30.021,30.0386,30.0122,30.021,228836.0
2017-01-17 13:30:00,34.15,34.16,34.1,34.12,1900952.0,30.021,30.0298,29.9771,29.9946,1900952.0
2017-01-17 14:00:00,34.12,34.13,34.01,34.03,403652.0,29.9946,30.0034,29.8979,29.9155,403652.0
2017-01-17 14:30:00,34.02,34.05,33.98,34.01,1163684.0,29.9067,29.9331,29.8716,29.8979,1163684.0
2017-01-17 15:00:00,34.01,34.02,33.97,33.98,729624.0,29.8979,29.9067,29.8628,29.8716,729624.0
2017-01-17 15:30:00,33.98,34.02,33.97,34.01,663872.0,29.8716,29.9067,29.8628,29.8979,663872.0
2017-01-18 09:30:00,68.14,68.32,67.79,68.06,226372.0,59.9014,60.0596,59.5937,59.8311,226372.0
2017-01-18 10:00:00,68.06,68.2,68.01,68.08,280964.0,59.8311,59.9541,59.7871,59.8486,280964.0
2017-01-18 10:30:00,68.08,68.14,67.96,68.1,234304.0,59.8486,59.9014,59.7432,59.8662,234304.0
2017-01-18 11:00:00,68.1,68.17,68.04,68.17,195554.0,59.8662,59.9278,59.8135,59.9278,195554.0
2017-01-18 11:30:00,68.16,68.21,68.02,68.04,191292.0,59.919,59.9629,59.7959,59.8135,191292.0
2017-01-18 12:00:00,68.02,68.2,68.0,68.05,373864.0,59.7959,59.9541,59.7783,59.8223,373864.0
2017-01-18 12:30:00,68.07,68.09,67.92,67.92,169884.0,59.8399,59.8574,59.708,59.708,169884.0
2017-01-18 13:00:00,67.92,68.01,67.89,67.94,973828.0,59.708,59.7871,59.6816,59.7256,973828.0
2017-01-18 13:30:00,67.94,68.04,67.94,67.96,210778.0,59.7256,59.8135,59.7256,59.7432,210778.0
2017-01-18 14:00:00,67.96,68.05,67.94,67.99,191142.0,59.7432,59.8223,59.7256,59.7695,191142.0
2017-01-18 14:30:00,68.0,68.07,67.94,68.07,342308.0,59.7783,59.8399,59.7256,59.8399,342308.0
2017-01-18 15:00:00,68.06,68.11,68.01,68.1,216952.0,59.8311,59.875,59.7871,59.8662,216952.0
2017-01-18 15:30:00,68.09,68.34,68.08,68.28,508840.0,59.8574,60.0772,59.8486,60.0245,508840.0
2017-01-19 09:30:00,68.28,68.54,68.14,68.2,164453.0,60.0245,60.253,59.9014,59.9541,164453.0
2017-01-19 10:00:00,68.17,68.21,67.9,68.1,150701.0,59.9278,59.9629,59.6904,59.8662,150701.0
2017-01-19 10:30:00,68.12,68.12,67.85,67.88,106366.0,59.8838,59.8838,59.6465,59.6728,106366.0
2017-01-19 11:00:00,67.86,67.89,67.59,67.73,494162.0,59.6552,59.6816,59.4179,59.541,494162.0
2017-01-19 11:30:00,67.72,67.81,67.64,67.73,200366.0,59.5322,59.6113,59.4618,59.541,200366.0
2017-01-19 12:00:00,67.73,67.74,67.56,67.65,151769.0,59.541,59.5498,59.3915,59.4706,151769.0
2017-01-19 12:30:00,67.65,67.73,67.6,67.72,193074.0,59.4706,59.541,59.4267,59.5322,193074.0
2017-01-19 13:00:00,67.73,67.76,67.57,67.59,112303.0,59.541,59.5673,59.4003,59.4179,112303.0
2017-01-19 13:30:00,67.59,67.71,67.58,67.68,166704.0,59.4179,59.5234,59.4091,59.497,166704.0
2017-01-19 14:00:00,67.68,67.69,67.35,67.61,209493.0,59.497,59.5058,59.2069,59.4355,209493.0
2017-01-19 14:30:00,67.61,67.67,67.53,67.53,196178.0,59.4355,59.4882,59.3651,59.3651,196178.0
2017-01-19 15:00:00,67.58,67.73,67.51,67.69,194786.0,59.4091,59.541,59.3476,59.5058,194786.0
2017-01-19 15:30:00,67.71,67.71,67.59,67.62,442299.0,59.5234,59.5234,59.4179,59.4443,442299.0
2017-01-20 09:30:00,67.74,68.22,67.74,67.99,220945.0,59.5498,59.9717,59.5498,59.7695,220945.0
2017-01-20 10:00:00,68.0,68.12,67.93,68.02,206903.0,59.7783,59.8838,59.7168,59.7959,206903.0
2017-01-20 10:30:00,68.02,68.11,68.0,68.09,184678.0,59.7959,59.875,59.7783,59.8574,184678.0
2017-01-20 11:00:00,68.09,68.12,68.03,68.03,142974.0,59.8574,59.8838,59.8047,59.8047,142974.0
2017-01-20 11:30:00,68.04,68.1,68.02,68.09,174520.0,59.8135,59.8662,59.7959,59.8574,174520.0
2017-01-20 12:00:00,68.08,68.1,67.85,67.89,188595.0,59.8486,59.8662,59.6465,59.6816,188595.0
2017-01-20 12:30:00,67.9,67.91,67.67,67.76,158907.0,59.6904,59.6992,59.4882,59.5673,158907.0
2017-01-20 13:00:00,67.77,67.98,67.75,67.93,104004.0,59.5761,59.7607,59.5585,59.7168,104004.0
2017-01-20 13:30:00,67.94,67.97,67.86,67.92,166952.0,59.7256,59.7519,59.6552,59.708,166952.0
2017-01-20 14:00:00,67.93,67.95,67.8,67.84,140321.0,59.7168,59.7344,59.6025,59.6377,140321.0
2017-01-20 14:30:00,67.84,67.9,67.77,67.86,193199.0,59.6377,59.6904,59.5761,59.6552,193199.0
2017-01-20 15:00:00,67.86,67.96,67.74,67.75,217033.0,59.6552,59.7432,59.5498,59.5585,217033.0
2017-01-20 15:30:00,67.75,67.95,67.73,67.93,356314.0,59.5585,59.7344,59.541,59.7168,356314.0
2017-01-23 09:30:00,67.84,68.06,67.68,67.84,242360.0,59.6377,59.8311,59.497,59.6377,242360.0
2017-01-23 10:00:00,67.83,67.93,67.63,67.63,327317.0,59.6289,59.7168,59.4531,59.4531,327317.0
2017-01-23 10:30:00,67.61,67.67,67.5,67.58,138360.0,59.4355,59.4882,59.3388,59.4091,138360.0
2017-01-23 11:00:00,67.59,67.67,67.51,67.58,91182.0,59.4179,59.4882,59.3476,59.4091,91182.0
2017-01-23 11:30:00,67.58,67.63,67.33,67.42,102528.0,59.4091,59.4531,59.1893,59.2684,102528.0
2017-01-23 12:00:00,67.44,67.47,67.35,67.43,222387.0,59.286,59.3124,59.2069,59.2772,222387.0
2017-01-23 12:30:00,67.41,67.49,67.41,67.47,60886.0,59.2597,59.33,59.2597,59.3124,60886.0
2017-01-23 13:00:00,67.47,67.56,67.47,67.49,121386.0,59.3124,59.3915,59.3124,59.33,121386.0
2017-01-23 13:30:00,67.49,67.68,67.47,67.57,98351.0,59.33,59.497,59.3124,59.4003,98351.0
2017-01-23 14:00:00,67.56,67.6,67.47,67.56,96167.0,59.3915,59.4267,59.3124,59.3915,96167.0
2017-01-23 14:30:00,67.55,67.64,67.53,67.62,104285.0,59.3827,59.4618,59.3651,59.4443,104285.0
2017-01-23 15:00:00,67.63,67.75,67.57,67.71,141961.0,59.4531,59.5585,59.4003,59.5234,141961.0
2017-01-23 15:30:00,67.7,67.79,67.67,67.7,206102.0,59.5146,59.5937,59.4882,59.5146,206102.0
2017-01-24 09:30:00,67.92,68.23,67.91,68.07,166605.0,59.708,59.9805,59.6992,59.8399,166605.0
2017-01-24 10:00:00,68.07,68.14,67.95,68.05,95645.0,59.8399,59.9014,59.7344,59.8223,95645.0
2017-01-24 10:30:00,68.02,68.1,67.89,67.97,116757.0,59.7959,59.8662,59.6816,59.7519,116757.0
2017-01-24 11:00:00,67.97,68.14,67.93,68.06,254144.0,59.7519,59.9014,59.7168,59.8311,254144.0
2017-01-24 11:30:00,68.04,68.21,68.02,68.16,175206.0,59.8135,59.9629,59.7959,59.919,175206.0
2017-01-24 12:00:00,68.17,68.47,68.13,68.43,190872.0,59.9278,60.1915,59.8926,60.1563,190872.0
2017-01-24 12:30:00,68.43,68.47,68.37,68.45,95433.0,60.1563,60.1915,60.1036,60.1739,95433.0
2017-01-24 13:00:00,68.44,68.77,68.44,68.69,158204.0,60.1651,60.4552,60.1651,60.3849,158204.0
2017-01-24 13:30:00,68.69,68.91,68.68,68.82,150127.0,60.3849,60.5783,60.3761,60.4992,150127.0
2017-01-24 14:00:00,68.81,68.87,68.76,68.76,144812.0,60.4904,60.5431,60.4464,60.4464,144812.0
2017-01-24 14:30:00,68.76,68.87,68.73,68.83,220915.0,60.4464,60.5431,60.4201,60.508,220915.0
2017-01-24 15:00:00,68.84,68.89,68.69,68.76,249343.0,60.5168,60.5607,60.3849,60.4464,249343.0
2017-01-24 15:30:00,68.75,68.9,68.72,68.72,475890.0,60.4376,60.5695,60.4113,60.4113,475890.0
2017-01-25 09:30:00,69.25,69.58,69.25,69.47,305554.0,60.8772,61.1673,60.8772,61.0706,305554.0
2017-01-25 10:00:00,69.48,69.56,69.33,69.33,195057.0,61.0794,61.1497,60.9475,60.9475,195057.0
2017-01-25 10:30:00,69.33,69.5,69.32,69.45,247408.0,60.9475,61.097,60.9387,61.053,247408.0
2017-01-25 11:00:00,69.46,69.57,69.39,69.44,234166.0,61.0618,61.1585,61.0003,61.0442,234166.0
2017-01-25 11:30:00,69.44,69.44,69.28,69.33,145627.0,61.0442,61.0442,60.9036,60.9475,145627.0
2017-01-25 12:00:00,69.33,69.36,69.29,69.31,152160.0,60.9475,60.9739,60.9123,60.9299,152160.0
2017-01-25 12:30:00,69.32,69.34,69.28,69.31,118028.0,60.9387,60.9563,60.9036,60.9299,118028.0
2017-01-25 13:00:00,69.32,69.36,69.3,69.35,112571.0,60.9387,60.9739,60.9211,60.9651,112571.0
2017-01-25 13:30:00,69.36,69.49,69.31,69.45,115867.0,60.9739,61.0882,60.9299,61.053,115867.0
2017-01-25 14:00:00,69.45,69.48,69.4,69.44,161452.0,61.053,61.0794,61.009,61.0442,161452.0
2017-01-25 14:30:00,69.45,69.45,69.35,69.37,171339.0,61.053,61.053,60.9651,60.9827,171339.0
2017-01-25 15:00:00,69.37,69.44,69.35,69.43,251412.0,60.9827,61.0442,60.9651,61.0354,251412.0
2017-01-25 15:30:00,69.44,69.58,69.4,69.47,448972.0,61.0442,61.1673,61.009,61.0706,448972.0
2017-01-26 09:30:00,69.58,69.63,69.31,69.52,272913.0,61.1673,61.2112,60.9299,61.1145,272913.0
2017-01-26 10:00:00,69.52,69.52,69.17,69.23,259030.0,61.1145,61.1145,60.8069,60.8596,259030.0
2017-01-26 10:30:00,69.25,69.36,69.1,69.13,206828.0,60.8772,60.9739,60.7453,60.7717,206828.0
2017-01-26 11:00:00,69.14,69.21,69.02,69.13,204051.0,60.7805,60.842,60.675,60.7717,204051.0
2017-01-26 11:30:00,69.15,69.22,69.06,69.16,174323.0,60.7893,60.8508,60.7102,60.7981,174323.0
2017-01-26 12:00:00,69.17,69.17,69.05,69.06,162083.0,60.8069,60.8069,60.7014,60.7102,162083.0
2017-01-26 12:30:00,69.08,69.1,68.98,69.07,243606.0,60.7277,60.7453,60.6398,60.7189,243606.0
2017-01-26 13:00:00,69.08,69.08,68.92,69.02,118618.0,60.7277,60.7277,60.5871,60.675,118618.0
2017-01-26 13:30:00,69.01,69.08,68.96,69.07,131562.0,60.6662,60.7277,60.6222,60.7189,131562.0
2017-01-26 14:00:00,69.06,69.18,69.02,69.18,231731.0,60.7102,60.8156,60.675,60.8156,231731.0
2017-01-26 14:30:00,69.17,69.18,69.08,69.11,238274.0,60.8069,60.8156,60.7277,60.7541,238274.0
2017-01-26 15:00:00,69.1,69.13,69.02,69.07,390516.0,60.7453,60.7717,60.675,60.7189,390516.0
2017-01-26 15:30:00,69.08,69.13,69.04,69.1,640836.0,60.7277,60.7717,60.6926,60.7453,640836.0
2017-01-27 09:30:00,69.24,69.28,68.75,68.82,226198.0,60.8684,60.9036,60.4376,60.4992,226198.0
2017-01-27 10:00:00,68.79,68.97,68.76,68.79,126216.0,60.4728,60.631,60.4464,60.4728,126216.0
2017-01-27 10:30:00,68.8,68.91,68.59,68.62,207513.0,60.4816,60.5783,60.297,60.3234,207513.0
2017-01-27 11:00:00,68.62,68.68,68.56,68.63,181485.0,60.3234,60.3761,60.2706,60.3321,181485.0
2017-01-27 11:30:00,68.63,68.66,68.56,68.66,138379.0,60.3321,60.3585,60.2706,60.3585,138379.0
2017-01-27 12:00:00,68.66,68.69,68.62,68.65,140972.0,60.3585,60.3849,60.3234,60.3497,140972.0
2017-01-27 12:30:00,68.64,68.66,68.56,68.65,156253.0,60.3409,60.3585,60.2706,60.3497,156253.0
2017-01-27 13:00:00,68.64,68.74,68.64,68.74,130579.0,60.3409,60.4288,60.3409,60.4288,130579.0
2017-01-27 13:30:00,68.75,68.87,68.74,68.81,158148.0,60.4376,60.5431,60.4288,60.4904,158148.0
2017-01-27 14:00:00,68.81,68.84,68.77,68.82,203447.0,60.4904,60.5168,60.4552,60.4992,203447.0
2017-01-27 14:30:00,68.82,68.89,68.8,68.84,218496.0,60.4992,60.5607,60.4816,60.5168,218496.0
2017-01-27 15:00:00,68.84,68.84,68.77,68.78,219110.0,60.5168,60.5168,60.4552,60.464,219110.0
2017-01-27 15:30:00,68.78,68.82,68.75,68.82,301911.0,60.464,60.4992,60.4376,60.4992,301911.0
2017-01-30 09:30:00,68.34,68.5,67.37,67.66,621296.0,60.0772,60.2179,59.2245,59.4794,621296.0
2017-01-30 10:00:00,67.64,67.73,67.42,67.59,400136.0,59.4618,59.541,59.2684,59.4179,400136.0
2017-01-30 10:30:00,67.59,67.62,67.35,67.42,124629.0,59.4179,59.4443,59.2069,59.2684,124629.0
2017-01-30 11:00:00,67.42,67.72,67.39,67.51,222374.0,59.2684,59.5322,59.2421,59.3476,222374.0
2017-01-30 11:30:00,67.51,67.74,67.46,67.74,206717.0,59.3476,59.5498,59.3036,59.5498,206717.0
2017-01-30 12:00:00,67.75,67.84,67.67,67.81,111459.0,59.5585,59.6377,59.4882,59.6113,111459.0
2017-01-30 12:30:00,67.76,67.87,67.72,67.82,305484.0,59.5673,59.664,59.5322,59.6201,305484.0
2017-01-30 13:00:00,67.81,67.88,67.75,67.86,125811.0,59.6113,59.6728,59.5585,59.6552,125811.0
2017-01-30 13:30:00,67.87,67.88,67.76,67.84,151008.0,59.664,59.6728,59.5673,59.6377,151008.0
2017-01-30 14:00:00,67.85,68.08,67.85,68.07,206875.0,59.6465,59.8486,59.6465,59.8399,206875.0
2017-01-30 14:30:00,68.08,68.11,67.93,67.99,204118.0,59.8486,59.875,59.7168,59.7695,204118.0
2017-01-30 15:00:00,68.01,68.01,67.85,67.91,183921.0,59.7871,59.7871,59.6465,59.6992,183921.0
2017-01-30 15:30:00,67.91,67.97,67.77,67.89,420166.0,59.6992,59.7519,59.5761,59.6816,420166.0
2017-01-31 09:30:00,67.75,67.98,67.6,67.72,323773.0,59.5585,59.7607,59.4267,59.5322,323773.0
2017-01-31 10:00:00,67.71,67.96,67.55,67.85,289155.0,59.5234,59.7432,59.3827,59.6465,289155.0
2017-01-31 10:30:00,67.85,68.05,67.83,67.98,127161.0,59.6465,59.8223,59.6289,59.7607,127161.0
2017-01-31 11:00:00,67.97,68.08,67.91,67.97,202351.0,59.7519,59.8486,59.6992,59.7519,202351.0
2017-01-31 11:30:00,67.96,67.98,67.77,67.87,116041.0,59.7432,59.7607,59.5761,59.664,116041.0
2017-01-31 12:00:00,67.86,68.02,67.85,68.0,82101.0,59.6552,59.7959,59.6465,59.7783,82101.0
2017-01-31 12:30:00,68.01,68.05,67.94,68.04,122445.0,59.7871,59.8223,59.7256,59.8135,122445.0
2017-01-31 13:00:00,68.02,68.04,67.84,68.02,121965.0,59.7959,59.8135,59.6377,59.7959,121965.0
2017-01-31 13:30:00,68.02,68.05,67.9,67.93,655440.0,59.7959,59.8223,59.6904,59.7168,655440.0
2017-01-31 14:00:00,67.92,68.05,67.89,68.05,145060.0,59.708,59.8223,59.6816,59.8223,145060.0
2017-01-31 14:30:00,68.05,68.26,67.99,68.24,419471.0,59.8223,60.0069,59.7695,59.9893,419471.0
2017-01-31 15:00:00,68.24,68.41,68.24,68.33,369644.0,59.9893,60.1387,59.9893,60.0684,369644.0
2017-01-31 15:30:00,68.33,68.57,68.3,68.36,1849442.0,60.0684,60.2794,60.042,60.0948,1849442.0
2017-02-01 09:30:00,68.88,69.21,68.8,68.87,275853.0,60.5519,60.842,60.4816,60.5431,275853.0
2017-02-01 10:00:00,68.9,69.0,68.64,68.67,162937.0,60.5695,60.6574,60.3409,60.3673,162937.0
2017-02-01 10:30:00,68.66,68.69,68.45,68.48,107298.0,60.3585,60.3849,60.1739,60.2003,107298.0
2017-02-01 11:00:00,68.48,68.64,68.42,68.43,145761.0,60.2003,60.3409,60.1475,60.1563,145761.0
2017-02-01 11:30:00,68.44,68.5,68.23,68.34,107243.0,60.1651,60.2179,59.9805,60.0772,107243.0
2017-02-01 12:00:00,68.35,68.39,68.07,68.16,140870.0,60.086,60.1212,59.8399,59.919,140870.0
2017-02-01 12:30:00,68.18,68.3,68.17,68.25,62713.0,59.9366,60.042,59.9278,59.9981,62713.0
2017-02-01 13:00:00,68.27,68.35,68.19,68.21,75366.0,60.0157,60.086,59.9453,59.9629,75366.0
2017-02-01 13:30:00,68.21,68.3,68.17,68.27,125061.0,59.9629,60.042,59.9278,60.0157,125061.0
2017-02-01 14:00:00,68.24,68.45,68.08,68.31,132328.0,59.9893,60.1739,59.8486,60.0508,132328.0
2017-02-01 14:30:00,68.32,68.34,68.06,68.21,193691.0,60.0596,60.0772,59.8311,59.9629,193691.0
2017-02-01 15:00:00,68.22,68.26,68.1,68.21,233872.0,59.9717,60.0069,59.8662,59.9629,233872.0
2017-02-01 15:30:00,68.21,68.36,68.16,68.29,355043.0,59.9629,60.0948,59.919,60.0333,355043.0
2017-02-02 09:30:00,68.39,68.48,67.85,68.08,394423.0,60.1212,60.2003,59.6465,59.8486,394423.0
2017-02-02 10:00:00,68.1,68.27,68.0,68.1,239022.0,59.8662,60.0157,59.7783,59.8662,239022.0
2017-02-02 10:30:00,68.11,68.38,68.0,68.36,108348.0,59.875,60.1124,59.7783,60.0948,108348.0
2017-02-02 11:00:00,68.39,68.45,68.28,68.29,104918.0,60.1212,60.1739,60.0245,60.0333,104918.0
2017-02-02 11:30:00,68.28,68.29,67.87,67.87,120114.0,60.0245,60.0333,59.664,59.664,120114.0
2017-02-02 12:00:00,67.87,68.02,67.82,67.95,168438.0,59.664,59.7959,59.6201,59.7344,168438.0
2017-02-02 12:30:00,67.96,68.13,67.95,68.08,192742.0,59.7432,59.8926,59.7344,59.8486,192742.0
2017-02-02 13:00:00,68.1,68.11,67.87,67.88,135584.0,59.8662,59.875,59.664,59.6728,135584.0
2017-02-02 13:30:00,67.88,68.1,67.87,68.04,72124.0,59.6728,59.8662,59.664,59.8135,72124.0
2017-02-02 14:00:00,68.05,68.06,67.8,67.82,173552.0,59.8223,59.8311,59.6025,59.6201,173552.0
2017-02-02 14:30:00,67.81,67.92,67.79,67.88,115262.0,59.6113,59.708,59.5937,59.6728,115262.0
2017-02-02 15:00:00,67.87,67.97,67.83,67.92,145960.0,59.664,59.7519,59.6289,59.708,145960.0
2017-02-02 15:30:00,67.93,68.0,67.83,67.96,169901.0,59.7168,59.7783,59.6289,59.7432,169901.0
2017-02-03 09:30:00,68.55,68.68,68.28,68.37,216367.0,60.2618,60.3761,60.0245,60.1036,216367.0
2017-02-03 10:00:00,68.35,68.71,68.35,68.61,110028.0,60.086,60.4025,60.086,60.3146,110028.0
2017-02-03 10:30:00,68.63,68.82,68.54,68.73,298149.0,60.3321,60.4992,60.253,60.4201,298149.0
2017-02-03 11:00:00,68.73,68.95,68.7,68.78,202131.0,60.4201,60.6135,60.3937,60.464,202131.0
2017-02-03 11:30:00,68.79,68.85,68.71,68.83,126753.0,60.4728,60.5255,60.4025,60.508,126753.0
2017-02-03 12:00:00,68.86,68.92,68.8,68.84,79926.0,60.5343,60.5871,60.4816,60.5168,79926.0
2017-02-03 12:30:00,68.83,68.91,68.77,68.89,88567.0,60.508,60.5783,60.4552,60.5607,88567.0
2017-02-03 13:00:00,68.89,68.93,68.77,68.79,46735.0,60.5607,60.5959,60.4552,60.4728,46735.0
2017-02-03 13:30:00,68.78,68.84,68.75,68.77,124326.0,60.464,60.5168,60.4376,60.4552,124326.0
2017-02-03 14:00:00,68.8,68.88,68.78,68.84,108954.0,60.4816,60.5519,60.464,60.5168,108954.0
2017-02-03 14:30:00,68.84,68.91,68.8,68.89,242794.0,60.5168,60.5783,60.4816,60.5607,242794.0
2017-02-03 15:00:00,68.88,68.97,68.85,68.92,256585.0,60.5519,60.631,60.5255,60.5871,256585.0
2017-02-03 15:30:00,68.93,69.09,68.92,69.04,478473.0,60.5959,60.7365,60.5871,60.6926,478473.0
2017-02-06 09:30:00,68.86,68.94,68.64,68.78,188766.0,60.5343,60.6047,60.3409,60.464,188766.0
2017-02-06 10:00:00,68.77,68.94,68.69,68.86,96979.0,60.4552,60.6047,60.3849,60.5343,96979.0
2017-02-06 10:30:00,68.85,68.85,68.65,68.65,112011.0,60.5255,60.5255,60.3497,60.3497,112011.0
2017-02-06 11:00:00,68.65,68.77,68.64,68.66,101587.0,60.3497,60.4552,60.3409,60.3585,101587.0
2017-02-06 11:30:00,68.67,68.74,68.6,68.65,202248.0,60.3673,60.4288,60.3058,60.3497,202248.0
2017-02-06 12:00:00,68.63,68.72,68.6,68.61,103267.0,60.3321,60.4113,60.3058,60.3146,103267.0
2017-02-06 12:30:00,68.62,68.62,68.34,68.34,122448.0,60.3234,60.3234,60.0772,60.0772,122448.0
2017-02-06 13:00:00,68.37,68.4,68.2,68.29,136176.0,60.1036,60.13,59.9541,60.0333,136176.0
2017-02-06 13:30:00,68.29,68.43,68.23,68.39,118013.0,60.0333,60.1563,59.9805,60.1212,118013.0
2017-02-06 14:00:00,68.36,68.4,68.31,68.38,145020.0,60.0948,60.13,60.0508,60.1124,145020.0
2017-02-06 14:30:00,68.38,68.4,68.28,68.3,153835.0,60.1124,60.13,60.0245,60.042,153835.0
2017-02-06 15:00:00,68.29,68.39,68.29,68.36,158162.0,60.0333,60.1212,60.0333,60.0948,158162.0
2017-02-06 15:30:00,68.36,68.43,68.32,68.42,165218.0,60.0948,60.1563,60.0596,60.1475,165218.0
2017-02-07 09:30:00,68.53,68.7,68.34,68.65,159709.0,60.2442,60.3937,60.0772,60.3497,159709.0
2017-02-07 10:00:00,68.66,68.77,68.62,68.7,149862.0,60.3585,60.4552,60.3234,60.3937,149862.0
2017-02-07 10:30:00,68.71,68.71,68.59,68.63,136783.0,60.4025,60.4025,60.297,60.3321,136783.0
2017-02-07 11:00:00,68.61,68.69,68.4,68.48,160897.0,60.3146,60.3849,60.13,60.2003,160897.0
2017-02-07 11:30:00,68.47,68.52,68.43,68.48,70228.0,60.1915,60.2354,60.1563,60.2003,70228.0
2017-02-07 12:00:00,68.48,68.51,68.05,68.09,157150.0,60.2003,60.2267,59.8223,59.8574,157150.0
2017-02-07 12:30:00,68.1,68.16,67.92,68.01,124094.0,59.8662,59.919,59.708,59.7871,124094.0
2017-02-07 13:00:00,67.98,68.06,67.92,68.05,77945.0,59.7607,59.8311,59.708,59.8223,77945.0
2017-02-07 13:30:00,68.05,68.25,68.01,68.22,64019.0,59.8223,59.9981,59.7871,59.9717,64019.0
2017-02-07 14:00:00,68.23,68.28,68.08,68.11,90735.0,59.9805,60.0245,59.8486,59.875,90735.0
2017-02-07 14:30:00,68.11,68.18,68.04,68.13,148246.0,59.875,59.9366,59.8135,59.8926,148246.0
2017-02-07 15:00:00,68.13,68.22,68.12,68.18,248010.0,59.8926,59.9717,59.8838,59.9366,248010.0
2017-02-07 15:30:00,68.17,68.19,68.05,68.17,380136.0,59.9278,59.9453,59.8223,59.9278,380136.0
2017-02-08 09:30:00,67.95,68.03,67.49,67.63,291059.0,59.7344,59.8047,59.33,59.4531,291059.0
2017-02-08 10:00:00,67.63,67.75,67.52,67.7,147063.0,59.4531,59.5585,59.3564,59.5146,147063.0
2017-02-08 10:30:00,67.7,68.07,67.6,68.0,99941.0,59.5146,59.8399,59.4267,59.7783,99941.0
2017-02-08 11:00:00,68.02,68.18,67.82,67.85,142060.0,59.7959,59.9366,59.6201,59.6465,142060.0
2017-02-08 11:30:00,67.83,67.85,67.47,67.48,177704.0,59.6289,59.6465,59.3124,59.3212,177704.0
2017-02-08 12:00:00,67.5,67.75,67.5,67.69,76763.0,59.3388,59.5585,59.3388,59.5058,76763.0
2017-02-08 12:30:00,67.68,67.72,67.58,67.71,65544.0,59.497,59.5322,59.4091,59.5234,65544.0
2017-02-08 13:00:00,67.69,67.9,67.69,67.89,58506.0,59.5058,59.6904,59.5058,59.6816,58506.0
2017-02-08 13:30:00,67.9,68.03,67.88,67.98,100151.0,59.6904,59.8047,59.6728,59.7607,100151.0
2017-02-08 14:00:00,67.98,68.0,67.86,67.92,105905.0,59.7607,59.7783,59.6552,59.708,105905.0
2017-02-08 14:30:00,67.93,68.06,67.91,67.99,171461.0,59.7168,59.8311,59.6992,59.7695,171461.0
2017-02-08 15:00:00,67.99,68.1,67.9,68.09,158671.0,59.7695,59.8662,59.6904,59.8574,158671.0
2017-02-08 15:30:00,68.09,68.1,68.0,68.06,461095.0,59.8574,59.8662,59.7783,59.8311,461095.0
2017-02-09 09:30:00,68.12,68.62,68.09,68.58,199758.0,59.8838,60.3234,59.8574,60.2882,199758.0
2017-02-09 10:00:00,68.63,68.96,68.62,68.95,143274.0,60.3321,60.6222,60.3234,60.6135,143274.0
2017-02-09 10:30:00,68.95,69.03,68.84,69.03,137677.0,60.6135,60.6838,60.5168,60.6838,137677.0
2017-02-09 11:00:00,69.02,69.22,68.98,69.2,151069.0,60.675,60.8508,60.6398,60.8332,151069.0
2017-02-09 11:30:00,69.21,69.3,69.13,69.15,123077.0,60.842,60.9211,60.7717,60.7893,123077.0
2017-02-09 12:00:00,69.15,69.23,69.1,69.11,466180.0,60.7893,60.8596,60.7453,60.7541,466180.0
2017-02-09 12:30:00,69.12,69.17,69.04,69.06,125644.0,60.7629,60.8069,60.6926,60.7102,125644.0
2017-02-09 13:00:00,69.08,69.15,69.06,69.1,110646.0,60.7277,60.7893,60.7102,60.7453,110646.0
2017-02-09 13:30:00,69.1,69.15,69.05,69.15,182265.0,60.7453,60.7893,60.7014,60.7893,182265.0
2017-02-09 14:00:00,69.14,69.19,69.11,69.14,191162.0,60.7805,60.8244,60.7541,60.7805,191162.0
2017-02-09 14:30:00,69.14,69.22,69.12,69.2,302818.0,60.7805,60.8508,60.7629,60.8332,302818.0
2017-02-09 15:00:00,69.2,69.22,69.15,69.2,323552.0,60.8332,60.8508,60.7893,60.8332,323552.0
2017-02-09 15:30:00,69.2,69.2,69.09,69.15,892015.0,60.8332,60.8332,60.7365,60.7893,892015.0
2017-02-10 09:30:00,69.51,69.6,69.28,69.35,271078.0,61.1057,61.1849,60.9036,60.9651,271078.0
2017-02-10 10:00:00,69.33,69.49,69.25,69.48,154798.0,60.9475,61.0882,60.8772,61.0794,154798.0
2017-02-10 10:30:00,69.48,69.58,69.46,69.5,139237.0,61.0794,61.1673,61.0618,61.097,139237.0
2017-02-10 11:00:00,69.51,69.53,69.44,69.46,91913.0,61.1057,61.1233,61.0442,61.0618,91913.0
2017-02-10 11:30:00,69.45,69.51,69.43,69.48,92712.0,61.053,61.1057,61.0354,61.0794,92712.0
2017-02-10 12:00:00,69.47,69.5,69.4,69.48,114740.0,61.0706,61.097,61.009,61.0794,114740.0
2017-02-10 12:30:00,69.47,69.56,69.46,69.54,103304.0,61.0706,61.1497,61.0618,61.1321,103304.0
2017-02-10 13:00:00,69.55,69.77,69.55,69.68,129277.0,61.1409,61.3343,61.1409,61.2552,129277.0
2017-02-10 13:30:00,69.69,69.85,69.68,69.75,165900.0,61.264,61.4046,61.2552,61.3167,165900.0
2017-02-10 14:00:00,69.75,69.8,69.69,69.76,305090.0,61.3167,61.3607,61.264,61.3255,305090.0
2017-02-10 14:30:00,69.75,69.77,69.56,69.6,196774.0,61.3167,61.3343,61.1497,61.1849,196774.0
2017-02-10 15:00:00,69.6,69.66,69.58,69.63,139756.0,61.1849,61.2376,61.1673,61.2112,139756.0
2017-02-10 15:30:00,69.62,69.76,69.62,69.71,204757.0,61.2024,61.3255,61.2024,61.2816,204757.0
2017-02-13 09:30:00,70.1,70.31,69.99,70.09,686936.0,61.6244,61.809,61.5277,61.6156,686936.0
2017-02-13 10:00:00,70.08,70.21,70.03,70.07,536532.0,61.6068,61.7211,61.5629,61.598,536532.0
2017-02-13 10:30:00,70.08,70.15,69.95,70.15,186750.0,61.6068,61.6684,61.4925,61.6684,186750.0
2017-02-13 11:00:00,70.15,70.17,70.0,70.08,124737.0,61.6684,61.6859,61.5365,61.6068,124737.0
2017-02-13 11:30:00,70.08,70.09,69.9,69.91,159810.0,61.6068,61.6156,61.4486,61.4574,159810.0
2017-02-13 12:00:00,69.91,70.0,69.9,69.92,151225.0,61.4574,61.5365,61.4486,61.4662,151225.0
2017-02-13 12:30:00,69.92,69.99,69.91,69.96,201888.0,61.4662,61.5277,61.4574,61.5013,201888.0
2017-02-13 13:00:00,69.97,70.09,69.96,70.08,78609.0,61.5101,61.6156,61.5013,61.6068,78609.0
2017-02-13 13:30:00,70.09,70.09,69.95,69.97,146774.0,61.6156,61.6156,61.4925,61.5101,146774.0
2017-02-13 14:00:00,69.97,69.99,69.92,69.92,356006.0,61.5101,61.5277,61.4662,61.4662,356006.0
2017-02-13 14:30:00,69.93,69.94,69.83,69.84,172874.0,61.475,61.4838,61.3871,61.3958,172874.0
2017-02-13 15:00:00,69.84,69.88,69.75,69.81,208946.0,61.3958,61.431,61.3167,61.3695,208946.0
2017-02-13 15:30:00,69.8,69.92,69.73,69.87,841470.0,61.3607,61.4662,61.2991,61.4222,841470.0
2017-02-14 09:30:00,69.67,69.67,69.48,69.59,324186.0,61.2464,61.2464,61.0794,61.1761,324186.0
2017-02-14 10:00:00,69.6,69.92,69.57,69.78,220431.0,61.1849,61.4662,61.1585,61.3431,220431.0
2017-02-14 10:30:00,69.79,69.84,69.67,69.81,101175.0,61.3519,61.3958,61.2464,61.3695,101175.0
2017-02-14 11:00:00,69.82,69.96,69.68,69.89,192793.0,61.3783,61.5013,61.2552,61.4398,192793.0
2017-02-14 11:30:00,69.89,69.92,69.77,69.87,148604.0,61.4398,61.4662,61.3343,61.4222,148604.0
2017-02-14 12:00:00,69.85,69.9,69.8,69.83,88784.0,61.4046,61.4486,61.3607,61.3871,88784.0
2017-02-14 12:30:00,69.81,69.95,69.79,69.92,111691.0,61.3695,61.4925,61.3519,61.4662,111691.0
2017-02-14 13:00:00,69.92,70.03,69.9,69.98,115673.0,61.4662,61.5629,61.4486,61.5189,115673.0
2017-02-14 13:30:00,69.99,69.99,69.91,69.94,106242.0,61.5277,61.5277,61.4574,61.4838,106242.0
2017-02-14 14:00:00,69.93,70.0,69.91,69.94,508474.0,61.475,61.5365,61.4574,61.4838,508474.0
2017-02-14 14:30:00,69.93,69.95,69.84,69.87,230119.0,61.475,61.4925,61.3958,61.4222,230119.0
2017-02-14 15:00:00,69.86,69.9,69.83,69.89,153408.0,61.4134,61.4486,61.3871,61.4398,153408.0
2017-02-14 15:30:00,69.89,70.08,69.87,70.01,227904.0,61.4398,61.6068,61.4222,61.5453,227904.0
2017-02-15 09:30:00,69.8,70.13,69.75,70.1,574932.0,61.3607,61.6508,61.3167,61.6244,574932.0
2017-02-15 10:00:00,70.1,70.1,69.93,70.02,273632.0,61.6244,61.6244,61.475,61.5541,273632.0
2017-02-15 10:30:00,70.0,70.12,69.99,70.03,210601.0,61.5365,61.642,61.5277,61.5629,210601.0
2017-02-15 11:00:00,70.02,70.15,70.0,70.11,89674.0,61.5541,61.6684,61.5365,61.6332,89674.0
2017-02-15 11:30:00,70.13,70.18,69.84,69.95,154272.0,61.6508,61.6947,61.3958,61.4925,154272.0
2017-02-15 12:00:00,69.94,70.05,69.9,70.05,153975.0,61.4838,61.5805,61.4486,61.5805,153975.0
2017-02-15 12:30:00,70.04,70.14,70.01,70.08,81111.0,61.5717,61.6596,61.5453,61.6068,81111.0
2017-02-15 13:00:00,70.09,70.15,70.04,70.13,165662.0,61.6156,61.6684,61.5717,61.6508,165662.0
2017-02-15 13:30:00,70.14,70.34,70.13,70.28,168356.0,61.6596,61.8354,61.6508,61.7826,168356.0
2017-02-15 14:00:00,70.28,70.39,70.23,70.39,138669.0,61.7826,61.8793,61.7387,61.8793,138669.0
2017-02-15 14:30:00,70.4,70.45,70.32,70.45,166911.0,61.8881,61.9321,61.8178,61.9321,166911.0
2017-02-15 15:00:00,70.44,70.54,70.41,70.44,160103.0,61.9233,62.0112,61.8969,61.9233,160103.0
2017-02-15 15:30:00,70.45,70.46,70.37,70.43,239524.0,61.9321,61.9409,61.8618,61.9145,239524.0
2017-02-16 09:30:00,70.34,70.58,70.25,70.28,393871.0,61.8354,62.0464,61.7563,61.7826,393871.0
2017-02-16 10:00:00,70.28,70.31,70.1,70.17,301887.0,61.7826,61.809,61.6244,61.6859,301887.0
2017-02-16 10:30:00,70.15,70.27,69.9,70.04,199181.0,61.6684,61.7739,61.4486,61.5717,199181.0
2017-02-16 11:00:00,70.04,70.04,69.79,69.96,216551.0,61.5717,61.5717,61.3519,61.5013,216551.0
2017-02-16 11:30:00,69.97,70.04,69.92,70.0,148947.0,61.5101,61.5717,61.4662,61.5365,148947.0
2017-02-16 12:00:00,70.02,70.03,69.85,69.97,104913.0,61.5541,61.5629,61.4046,61.5101,104913.0
2017-02-16 12:30:00,69.97,70.16,69.93,70.08,305422.0,61.5101,61.6772,61.475,61.6068,305422.0
2017-02-16 13:00:00,70.08,70.1,69.99,70.01,271801.0,61.6068,61.6244,61.5277,61.5453,271801.0
2017-02-16 13:30:00,70.02,70.07,69.97,70.04,672621.0,61.5541,61.598,61.5101,61.5717,672621.0
2017-02-16 14:00:00,70.03,70.06,69.94,70.02,123705.0,61.5629,61.5892,61.4838,61.5541,123705.0
2017-02-16 14:30:00,70.02,70.1,69.93,70.05,289051.0,61.5541,61.6244,61.475,61.5805,289051.0
2017-02-16 15:00:00,70.06,70.13,70.03,70.12,170673.0,61.5892,61.6508,61.5629,61.642,170673.0
2017-02-16 15:30:00,70.12,70.32,70.11,70.32,236503.0,61.642,61.8178,61.6332,61.8178,236503.0
2017-02-17 09:30:00,69.99,70.2,69.83,70.08,368082.0,61.5277,61.7123,61.3871,61.6068,368082.0
2017-02-17 10:00:00,70.07,70.21,70.02,70.1,143254.0,61.598,61.7211,61.5541,61.6244,143254.0
2017-02-17 10:30:00,70.09,70.12,69.9,69.91,143720.0,61.6156,61.642,61.4486,61.4574,143720.0
2017-02-17 11:00:00,69.9,70.0,69.84,69.9,1153761.0,61.4486,61.5365,61.3958,61.4486,1153761.0
2017-02-17 11:30:00,69.91,70.03,69.9,69.99,308975.0,61.4574,61.5629,61.4486,61.5277,308975.0
2017-02-17 12:00:00,69.97,70.06,69.93,69.99,122075.0,61.5101,61.5892,61.475,61.5277,122075.0
2017-02-17 12:30:00,69.99,70.02,69.9,69.96,84124.0,61.5277,61.5541,61.4486,61.5013,84124.0
2017-02-17 13:00:00,69.97,70.0,69.91,70.0,82779.0,61.5101,61.5365,61.4574,61.5365,82779.0
2017-02-17 13:30:00,69.99,70.03,69.95,70.0,115317.0,61.5277,61.5629,61.4925,61.5365,115317.0
2017-02-17 14:00:00,70.0,70.07,69.99,70.05,111480.0,61.5365,61.598,61.5277,61.5805,111480.0
2017-02-17 14:30:00,70.05,70.1,70.02,70.03,185222.0,61.5805,61.6244,61.5541,61.5629,185222.0
2017-02-17 15:00:00,70.03,70.1,70.02,70.06,152877.0,61.5629,61.6244,61.5541,61.5892,152877.0
2017-02-17 15:30:00,70.06,70.21,70.04,70.2,189565.0,61.5892,61.7211,61.5717,61.7123,189565.0
2017-02-21 09:30:00,70.38,70.78,70.32,70.75,203478.0,61.8706,62.2222,61.8178,62.1958,203478.0
2017-02-21 10:00:00,70.72,70.84,70.7,70.75,607443.0,62.1694,62.2749,62.1519,62.1958,607443.0
2017-02-21 10:30:00,70.75,70.79,70.56,70.56,335204.0,62.1958,62.231,62.0288,62.0288,335204.0
2017-02-21 11:00:00,70.56,70.64,70.39,70.42,216608.0,62.0288,62.0991,61.8793,61.9057,216608.0
2017-02-21 11:30:00,70.43,70.56,70.38,70.54,189195.0,61.9145,62.0288,61.8706,62.0112,189195.0
2017-02-21 12:00:00,70.55,70.62,70.53,70.61,107921.0,62.02,62.0815,62.0024,62.0727,107921.0
2017-02-21 12:30:00,70.59,70.61,70.51,70.51,119163.0,62.0552,62.0727,61.9848,61.9848,119163.0
2017-02-21 13:00:00,70.52,70.54,70.45,70.52,117380.0,61.9936,62.0112,61.9321,61.9936,117380.0
2017-02-21 13:30:00,70.52,70.54,70.47,70.53,140952.0,61.9936,62.0112,61.9497,62.0024,140952.0
2017-02-21 14:00:00,70.52,70.64,70.49,70.63,154584.0,61.9936,62.0991,61.9673,62.0903,154584.0
2017-02-21 14:30:00,70.64,70.7,70.62,70.66,171188.0,62.0991,62.1519,62.0815,62.1167,171188.0
2017-02-21 15:00:00,70.65,70.75,70.63,70.75,240616.0,62.1079,62.1958,62.0903,62.1958,240616.0
2017-02-21 15:30:00,70.75,70.82,70.71,70.8,370196.0,62.1958,62.2574,62.1607,62.2398,370196.0
2017-02-22 09:30:00,70.7,70.72,70.48,70.56,297529.0,62.1519,62.1694,61.9585,62.0288,297529.0
2017-02-22 10:00:00,70.57,70.69,70.55,70.67,145647.0,62.0376,62.1431,62.02,62.1255,145647.0
2017-02-22 10:30:00,70.67,70.71,70.58,70.6,134299.0,62.1255,62.1607,62.0464,62.064,134299.0
2017-02-22 11:00:00,70.59,70.6,70.48,70.53,165529.0,62.0552,62.064,61.9585,62.0024,165529.0
2017-02-22 11:30:00,70.53,70.56,70.39,70.4,105081.0,62.0024,62.0288,61.8793,61.8881,105081.0
2017-02-22 12:00:00,70.39,70.45,70.34,70.4,88024.0,61.8793,61.9321,61.8354,61.8881,88024.0
2017-02-22 12:30:00,70.41,70.52,70.38,70.52,97300.0,61.8969,61.9936,61.8706,61.9936,97300.0
2017-02-22 13:00:00,70.52,70.58,70.51,70.57,100229.0,61.9936,62.0464,61.9848,62.0376,100229.0
2017-02-22 13:30:00,70.57,70.58,70.51,70.52,99478.0,62.0376,62.0464,61.9848,61.9936,99478.0
2017-02-22 14:00:00,70.53,70.56,70.38,70.48,90051.0,62.0024,62.0288,61.8706,61.9585,90051.0
2017-02-22 14:30:00,70.49,70.5,70.36,70.38,158232.0,61.9673,61.976,61.853,61.8706,158232.0
2017-02-22 15:00:00,70.37,70.5,70.35,70.5,125355.0,61.8618,61.976,61.8442,61.976,125355.0
2017-02-22 15:30:00,70.5,70.57,70.48,70.55,491998.0,61.976,62.0376,61.9585,62.02,491998.0
2017-02-23 09:30:00,70.75,70.79,70.3,70.36,173639.0,62.1958,62.231,61.8002,61.853,173639.0
2017-02-23 10:00:00,70.37,70.4,69.97,69.97,255948.0,61.8618,61.8881,61.5101,61.5101,255948.0
2017-02-23 10:30:00,70.0,70.09,69.68,69.8,167453.0,61.5365,61.6156,61.2552,61.3607,167453.0
2017-02-23 11:00:00,69.8,69.83,69.62,69.69,111860.0,61.3607,61.3871,61.2024,61.264,111860.0
2017-02-23 11:30:00,69.7,69.88,69.67,69.74,154007.0,61.2728,61.431,61.2464,61.3079,154007.0
2017-02-23 12:00:00,69.74,70.03,69.73,70.0,86909.0,61.3079,61.5629,61.2991,61.5365,86909.0
2017-02-23 12:30:00,69.99,70.25,69.98,70.09,153171.0,61.5277,61.7563,61.5189,61.6156,153171.0
2017-02-23 13:00:00,70.08,70.12,69.92,69.92,128175.0,61.6068,61.642,61.4662,61.4662,128175.0
2017-02-23 13:30:00,69.93,70.03,69.9,70.01,170694.0,61.475,61.5629,61.4486,61.5453,170694.0
2017-02-23 14:00:00,70.02,70.04,69.92,69.98,532083.0,61.5541,61.5717,61.4662,61.5189,532083.0
2017-02-23 14:30:00,69.98,70.04,69.95,70.01,142434.0,61.5189,61.5717,61.4925,61.5453,142434.0
2017-02-23 15:00:00,70.01,70.13,69.98,70.06,106263.0,61.5453,61.6508,61.5189,61.5892,106263.0
2017-02-23 15:30:00,70.06,70.07,69.91,70.04,215732.0,61.5892,61.598,61.4574,61.5717,215732.0
2017-02-24 09:30:00,69.42,69.83,69.37,69.77,254024.0,61.0266,61.3871,60.9827,61.3343,254024.0
2017-02-24 10:00:00,69.75,69.78,69.62,69.66,161216.0,61.3167,61.3431,61.2024,61.2376,161216.0
2017-02-24 10:30:00,69.66,69.92,69.61,69.92,110569.0,61.2376,61.4662,61.1937,61.4662,110569.0
2017-02-24 11:00:00,69.9,69.99,69.81,69.85,167334.0,61.4486,61.5277,61.3695,61.4046,167334.0
2017-02-24 11:30:00,69.86,69.89,69.76,69.79,96143.0,61.4134,61.4398,61.3255,61.3519,96143.0
2017-02-24 12:00:00,69.78,70.02,69.76,69.98,143228.0,61.3431,61.5541,61.3255,61.5189,143228.0
2017-02-24 12:30:00,69.99,70.03,69.91,69.91,108650.0,61.5277,61.5629,61.4574,61.4574,108650.0
2017-02-24 13:00:00,69.92,69.94,69.75,69.79,81590.0,61.4662,61.4838,61.3167,61.3519,81590.0
2017-02-24 13:30:00,69.79,69.94,69.79,69.93,83470.0,61.3519,61.4838,61.3519,61.475,83470.0
2017-02-24 14:00:00,69.93,69.96,69.85,69.94,119116.0,61.475,61.5013,61.4046,61.4838,119116.0
2017-02-24 14:30:00,69.93,69.98,69.92,69.92,118645.0,61.475,61.5189,61.4662,61.4662,118645.0
2017-02-24 15:00:00,69.93,69.95,69.81,69.9,120065.0,61.475,61.4925,61.3695,61.4486,120065.0
2017-02-24 15:30:00,69.91,70.05,69.89,70.05,178682.0,61.4574,61.5805,61.4398,61.5805,178682.0
2017-02-27 09:30:00,69.97,70.34,69.8,70.33,261663.0,61.5101,61.8354,61.3607,61.8266,261663.0
2017-02-27 10:00:00,70.33,70.47,70.2,70.45,173064.0,61.8266,61.9497,61.7123,61.9321,173064.0
2017-02-27 10:30:00,70.47,70.51,70.33,70.33,299455.0,61.9497,61.9848,61.8266,61.8266,299455.0
2017-02-27 11:00:00,70.34,70.42,70.27,70.33,152488.0,61.8354,61.9057,61.7739,61.8266,152488.0
2017-02-27 11:30:00,70.33,70.33,70.15,70.17,140537.0,61.8266,61.8266,61.6684,61.6859,140537.0
2017-02-27 12:00:00,70.18,70.31,70.16,70.26,77339.0,61.6947,61.809,61.6772,61.7651,77339.0
2017-02-27 12:30:00,70.28,70.34,70.25,70.32,59500.0,61.7826,61.8354,61.7563,61.8178,59500.0
2017-02-27 13:00:00,70.32,70.36,70.28,70.36,90221.0,61.8178,61.853,61.7826,61.853,90221.0
2017-02-27 13:30:00,70.35,70.42,70.34,70.38,142184.0,61.8442,61.9057,61.8354,61.8706,142184.0
2017-02-27 14:00:00,70.38,70.55,70.37,70.5,140393.0,61.8706,62.02,61.8618,61.976,140393.0
2017-02-27 14:30:00,70.49,70.52,70.46,70.51,156224.0,61.9673,61.9936,61.9409,61.9848,156224.0
2017-02-27 15:00:00,70.51,70.6,70.49,70.59,349528.0,61.9848,62.064,61.9673,62.0552,349528.0
2017-02-27 15:30:00,70.59,70.63,70.47,70.59,459729.0,62.0552,62.0903,61.9497,62.0552,459729.0
2017-02-28 09:30:00,70.26,70.38,70.06,70.08,260245.0,61.7651,61.8706,61.5892,61.6068,260245.0
2017-02-28 10:00:00,70.08,70.16,69.92,69.94,187970.0,61.6068,61.6772,61.4662,61.4838,187970.0
2017-02-28 10:30:00,69.94,70.12,69.89,70.11,283659.0,61.4838,61.642,61.4398,61.6332,283659.0
2017-02-28 11:00:00,70.11,70.21,70.07,70.15,276972.0,61.6332,61.7211,61.598,61.6684,276972.0
2017-02-28 11:30:00,70.13,70.15,69.96,69.99,545782.0,61.6508,61.6684,61.5013,61.5277,545782.0
2017-02-28 12:00:00,69.98,70.01,69.6,69.7,395056.0,61.5189,61.5453,61.1849,61.2728,395056.0
2017-02-28 12:30:00,69.7,69.74,69.62,69.63,121239.0,61.2728,61.3079,61.2024,61.2112,121239.0
2017-02-28 13:00:00,69.63,69.74,69.58,69.61,269097.0,61.2112,61.3079,61.1673,61.1937,269097.0
2017-02-28 13:30:00,69.62,69.74,69.59,69.66,505512.0,61.2024,61.3079,61.1761,61.2376,505512.0
2017-02-28 14:00:00,69.66,69.67,69.49,69.54,169738.0,61.2376,61.2464,61.0882,61.1321,169738.0
2017-02-28 14:30:00,69.54,69.59,69.49,69.54,513217.0,61.1321,61.1761,61.0882,61.1321,513217.0
2017-02-28 15:00:00,69.54,69.6,69.5,69.55,147088.0,61.1321,61.1849,61.097,61.1409,147088.0
2017-02-28 15:30:00,69.56,69.59,69.47,69.49,564529.0,61.1497,61.1761,61.0706,61.0882,564529.0
2017-03-01 09:30:00,70.17,70.68,70.14,70.62,505898.0,61.6859,62.1343,61.6596,62.0815,505898.0
2017-03-01 10:00:00,70.62,70.87,70.62,70.72,341646.0,62.0815,62.3013,62.0815,62.1694,341646.0
2017-03-01 10:30:00,70.73,70.74,70.53,70.61,174773.0,62.1782,62.187,62.0024,62.0727,174773.0
2017-03-01 11:00:00,70.61,70.78,70.58,70.72,150314.0,62.0727,62.2222,62.0464,62.1694,150314.0
2017-03-01 11:30:00,70.74,70.82,70.69,70.79,180339.0,62.187,62.2574,62.1431,62.231,180339.0
2017-03-01 12:00:00,70.8,70.98,70.79,70.95,176483.0,62.2398,62.398,62.231,62.3716,176483.0
2017-03-01 12:30:00,70.95,70.96,70.79,70.85,249190.0,62.3716,62.3804,62.231,62.2837,249190.0
2017-03-01 13:00:00,70.86,70.88,70.74,70.81,121824.0,62.2925,62.3101,62.187,62.2486,121824.0
2017-03-01 13:30:00,70.81,70.92,70.77,70.86,227609.0,62.2486,62.3453,62.2134,62.2925,227609.0
2017-03-01 14:00:00,70.86,70.91,70.77,70.85,291124.0,62.2925,62.3365,62.2134,62.2837,291124.0
2017-03-01 14:30:00,70.85,70.88,70.73,70.78,219655.0,62.2837,62.3101,62.1782,62.2222,219655.0
2017-03-01 15:00:00,70.78,70.84,70.72,70.77,264379.0,62.2222,62.2749,62.1694,62.2134,264379.0
2017-03-01 15:30:00,70.78,70.87,70.73,70.74,331305.0,62.2222,62.3013,62.1782,62.187,331305.0
2017-03-02 09:30:00,70.7,70.74,70.39,70.58,211492.0,62.1519,62.187,61.8793,62.0464,211492.0
2017-03-02 10:00:00,70.57,70.58,70.39,70.53,169137.0,62.0376,62.0464,61.8793,62.0024,169137.0
2017-03-02 10:30:00,70.52,70.55,70.41,70.45,226607.0,61.9936,62.02,61.8969,61.9321,226607.0
2017-03-02 11:00:00,70.44,70.48,70.2,70.25,146480.0,61.9233,61.9585,61.7123,61.7563,146480.0
2017-03-02 11:30:00,70.27,70.31,70.12,70.3,112374.0,61.7739,61.809,61.642,61.8002,112374.0
2017-03-02 12:00:00,70.31,70.33,70.14,70.17,83739.0,61.809,61.8266,61.6596,61.6859,83739.0
2017-03-02 12:30:00,70.17,70.3,70.15,70.27,115253.0,61.6859,61.8002,61.6684,61.7739,115253.0
2017-03-02 13:00:00,70.26,70.28,70.16,70.27,103790.0,61.7651,61.7826,61.6772,61.7739,103790.0
2017-03-02 13:30:00,70.28,70.34,70.25,70.32,154352.0,61.7826,61.8354,61.7563,61.8178,154352.0
2017-03-02 14:00:00,70.32,70.39,70.22,70.3,368569.0,61.8178,61.8793,61.7299,61.8002,368569.0
2017-03-02 14:30:00,70.3,70.35,70.25,70.27,132661.0,61.8002,61.8442,61.7563,61.7739,132661.0
2017-03-02 15:00:00,70.26,70.28,70.05,70.16,176497.0,61.7651,61.7826,61.5805,61.6772,176497.0
2017-03-02 15:30:00,70.16,70.18,69.89,69.97,343999.0,61.6772,61.6947,61.4398,61.5101,343999.0
2017-03-03 09:30:00,69.98,70.27,69.7,69.74,255962.0,61.5189,61.7739,61.2728,61.3079,255962.0
2017-03-03 10:00:00,69.72,69.9,69.51,69.57,232670.0,61.2904,61.4486,61.1057,61.1585,232670.0
2017-03-03 10:30:00,69.58,69.86,69.51,69.68,163923.0,61.1673,61.4134,61.1057,61.2552,163923.0
2017-03-03 11:00:00,69.67,69.72,69.53,69.57,182966.0,61.2464,61.2904,61.1233,61.1585,182966.0
2017-03-03 11:30:00,69.57,69.62,69.44,69.59,180018.0,61.1585,61.2024,61.0442,61.1761,180018.0
2017-03-03 12:00:00,69.59,69.61,69.48,69.55,301238.0,61.1761,61.1937,61.0794,61.1409,301238.0
2017-03-03 12:30:00,69.55,69.72,69.55,69.59,97459.0,61.1409,61.2904,61.1409,61.1761,97459.0
2017-03-03 13:00:00,69.58,69.63,69.44,69.52,188459.0,61.1673,61.2112,61.0442,61.1145,188459.0
2017-03-03 13:30:00,69.52,69.63,69.49,69.55,91236.0,61.1145,61.2112,61.0882,61.1409,91236.0
2017-03-03 14:00:00,69.56,69.64,69.49,69.54,104574.0,61.1497,61.22,61.0882,61.1321,104574.0
2017-03-03 14:30:00,69.55,69.66,69.54,69.63,129144.0,61.1409,61.2376,61.1321,61.2112,129144.0
2017-03-03 15:00:00,69.64,69.82,69.59,69.81,177605.0,61.22,61.3783,61.1761,61.3695,177605.0
2017-03-03 15:30:00,69.8,69.84,69.72,69.77,234187.0,61.3607,61.3958,61.2904,61.3343,234187.0
2017-03-06 09:30:00,69.36,69.44,69.05,69.25,212832.0,60.9739,61.0442,60.7014,60.8772,212832.0
2017-03-06 10:00:00,69.25,69.34,69.14,69.15,217661.0,60.8772,60.9563,60.7805,60.7893,217661.0
2017-03-06 10:30:00,69.15,69.16,69.0,69.03,244245.0,60.7893,60.7981,60.6574,60.6838,244245.0
2017-03-06 11:00:00,69.03,69.18,68.98,69.12,125160.0,60.6838,60.8156,60.6398,60.7629,125160.0
2017-03-06 11:30:00,69.13,69.13,68.96,69.0,89438.0,60.7717,60.7717,60.6222,60.6574,89438.0
2017-03-06 12:00:00,68.99,69.1,68.98,69.04,153104.0,60.6486,60.7453,60.6398,60.6926,153104.0
2017-03-06 12:30:00,69.04,69.14,69.0,69.13,383859.0,60.6926,60.7805,60.6574,60.7717,383859.0
2017-03-06 13:00:00,69.14,69.35,69.13,69.29,100454.0,60.7805,60.9651,60.7717,60.9123,100454.0
2017-03-06 13:30:00,69.29,69.3,69.22,69.27,127580.0,60.9123,60.9211,60.8508,60.8948,127580.0
2017-03-06 14:00:00,69.28,69.3,69.24,69.27,191879.0,60.9036,60.9211,60.8684,60.8948,191879.0
2017-03-06 14:30:00,69.26,69.27,69.18,69.22,136997.0,60.886,60.8948,60.8156,60.8508,136997.0
2017-03-06 15:00:00,69.21,69.41,69.2,69.34,158028.0,60.842,61.0178,60.8332,60.9563,158028.0
2017-03-06 15:30:00,69.34,69.41,69.26,69.27,270871.0,60.9563,61.0178,60.886,60.8948,270871.0
2017-03-07 09:30:00,69.17,69.27,68.88,68.94,410515.0,60.8069,60.8948,60.5519,60.6047,410515.0
2017-03-07 10:00:00,68.94,69.18,68.92,69.16,177517.0,60.6047,60.8156,60.5871,60.7981,177517.0
2017-03-07 10:30:00,69.16,69.25,69.1,69.15,167341.0,60.7981,60.8772,60.7453,60.7893,167341.0
2017-03-07 11:00:00,69.15,69.2,69.02,69.02,462502.0,60.7893,60.8332,60.675,60.675,462502.0
2017-03-07 11:30:00,69.02,69.1,68.91,69.06,170420.0,60.675,60.7453,60.5783,60.7102,170420.0
2017-03-07 12:00:00,69.06,69.08,68.96,69.07,235044.0,60.7102,60.7277,60.6222,60.7189,235044.0
2017-03-07 12:30:00,69.06,69.13,69.01,69.11,259934.0,60.7102,60.7717,60.6662,60.7541,259934.0
2017-03-07 13:00:00,69.11,69.15,69.04,69.05,80833.0,60.7541,60.7893,60.6926,60.7014,80833.0
2017-03-07 13:30:00,69.06,69.08,68.86,68.88,182276.0,60.7102,60.7277,60.5343,60.5519,182276.0
2017-03-07 14:00:00,68.89,68.96,68.87,68.88,159255.0,60.5607,60.6222,60.5431,60.5519,159255.0
2017-03-07 14:30:00,68.9,68.99,68.86,68.98,149680.0,60.5695,60.6486,60.5343,60.6398,149680.0
2017-03-07 15:00:00,68.97,69.03,68.91,68.92,172044.0,60.631,60.6838,60.5783,60.5871,172044.0
2017-03-07 15:30:00,68.92,68.94,68.72,68.79,371692.0,60.5871,60.6047,60.4113,60.4728,371692.0
2017-03-08 09:30:00,68.97,69.19,68.89,68.98,165633.0,60.631,60.8244,60.5607,60.6398,165633.0
2017-03-08 10:00:00,68.99,69.02,68.71,68.93,139468.0,60.6486,60.675,60.4025,60.5959,139468.0
2017-03-08 10:30:00,68.94,68.98,68.75,68.84,479593.0,60.6047,60.6398,60.4376,60.5168,479593.0
2017-03-08 11:00:00,68.88,68.9,68.7,68.72,493905.0,60.5519,60.5695,60.3937,60.4113,493905.0
2017-03-08 11:30:00,68.7,68.7,68.54,68.62,264978.0,60.3937,60.3937,60.253,60.3234,264978.0
2017-03-08 12:00:00,68.61,68.78,68.58,68.76,123301.0,60.3146,60.464,60.2882,60.4464,123301.0
2017-03-08 12:30:00,68.76,68.8,68.61,68.68,195706.0,60.4464,60.4816,60.3146,60.3761,195706.0
2017-03-08 13:00:00,68.67,68.9,68.65,68.8,262890.0,60.3673,60.5695,60.3497,60.4816,262890.0
2017-03-08 13:30:00,68.81,68.85,68.71,68.74,143798.0,60.4904,60.5255,60.4025,60.4288,143798.0
2017-03-08 14:00:00,68.75,68.76,68.54,68.58,110566.0,60.4376,60.4464,60.253,60.2882,110566.0
2017-03-08 14:30:00,68.58,68.75,68.56,68.67,219024.0,60.2882,60.4376,60.2706,60.3673,219024.0
2017-03-08 15:00:00,68.67,68.76,68.55,68.57,201967.0,60.3673,60.4464,60.2618,60.2794,201967.0
2017-03-08 15:30:00,68.57,68.58,68.29,68.35,426290.0,60.2794,60.2882,60.0333,60.086,426290.0
2017-03-09 09:30:00,68.31,68.48,68.14,68.38,383679.0,60.0508,60.2003,59.9014,60.1124,383679.0
2017-03-09 10:00:00,68.38,68.58,68.38,68.45,575891.0,60.1124,60.2882,60.1124,60.1739,575891.0
2017-03-09 10:30:00,68.44,68.46,68.22,68.34,185020.0,60.1651,60.1827,59.9717,60.0772,185020.0
2017-03-09 11:00:00,68.36,68.49,68.28,68.48,162117.0,60.0948,60.2091,60.0245,60.2003,162117.0
2017-03-09 11:30:00,68.49,68.49,68.36,68.37,170864.0,60.2091,60.2091,60.0948,60.1036,170864.0
2017-03-09 12:00:00,68.37,68.4,68.24,68.26,127493.0,60.1036,60.13,59.9893,60.0069,127493.0
2017-03-09 12:30:00,68.24,68.32,68.24,68.29,90294.0,59.9893,60.0596,59.9893,60.0333,90294.0
2017-03-09 13:00:00,68.29,68.35,68.21,68.22,166551.0,60.0333,60.086,59.9629,59.9717,166551.0
2017-03-09 13:30:00,68.22,68.22,68.08,68.09,130432.0,59.9717,59.9717,59.8486,59.8574,130432.0
2017-03-09 14:00:00,68.1,68.1,67.8,67.94,236182.0,59.8662,59.8662,59.6025,59.7256,236182.0
2017-03-09 14:30:00,67.94,67.96,67.81,67.96,489837.0,59.7256,59.7432,59.6113,59.7432,489837.0
2017-03-09 15:00:00,67.95,68.05,67.91,67.99,444121.0,59.7344,59.8223,59.6992,59.7695,444121.0
2017-03-09 15:30:00,67.99,68.07,67.87,67.97,563843.0,59.7695,59.8399,59.664,59.7519,563843.0
2017-03-10 09:30:00,68.5,68.51,68.18,68.47,322483.0,60.2179,60.2267,59.9366,60.1915,322483.0
2017-03-10 10:00:00,68.48,68.52,68.33,68.36,181421.0,60.2003,60.2354,60.0684,60.0948,181421.0
2017-03-10 10:30:00,68.34,68.34,68.05,68.09,243881.0,60.0772,60.0772,59.8223,59.8574,243881.0
2017-03-10 11:00:00,68.08,68.16,67.86,68.13,168819.0,59.8486,59.919,59.6552,59.8926,168819.0
2017-03-10 11:30:00,68.16,68.19,68.05,68.15,124641.0,59.919,59.9453,59.8223,59.9102,124641.0
2017-03-10 12:00:00,68.14,68.18,68.07,68.15,368126.0,59.9014,59.9366,59.8399,59.9102,368126.0
2017-03-10 12:30:00,68.15,68.16,67.91,68.0,157368.0,59.9102,59.919,59.6992,59.7783,157368.0
2017-03-10 13:00:00,68.03,68.03,67.84,67.94,240865.0,59.8047,59.8047,59.6377,59.7256,240865.0
2017-03-10 13:30:00,67.95,68.07,67.8,68.05,117213.0,59.7344,59.8399,59.6025,59.8223,117213.0
2017-03-10 14:00:00,68.06,68.23,68.0,68.2,118764.0,59.8311,59.9805,59.7783,59.9541,118764.0
2017-03-10 14:30:00,68.2,68.22,68.11,68.11,160137.0,59.9541,59.9717,59.875,59.875,160137.0
2017-03-10 15:00:00,68.12,68.35,68.11,68.34,153147.0,59.8838,60.086,59.875,60.0772,153147.0
2017-03-10 15:30:00,68.36,68.36,68.2,68.3,184360.0,60.0948,60.0948,59.9541,60.042,184360.0
2017-03-13 09:30:00,68.19,68.45,68.18,68.33,179668.0,59.9453,60.1739,59.9366,60.0684,179668.0
2017-03-13 10:00:00,68.34,68.66,68.33,68.66,147661.0,60.0772,60.3585,60.0684,60.3585,147661.0
2017-03-13 10:30:00,68.66,68.74,68.58,68.66,125998.0,60.3585,60.4288,60.2882,60.3585,125998.0
2017-03-13 11:00:00,68.65,68.66,68.35,68.43,168792.0,60.3497,60.3585,60.086,60.1563,168792.0
2017-03-13 11:30:00,68.43,68.6,68.4,68.6,151196.0,60.1563,60.3058,60.13,60.3058,151196.0
2017-03-13 12:00:00,68.6,68.64,68.5,68.51,173208.0,60.3058,60.3409,60.2179,60.2267,173208.0
2017-03-13 12:30:00,68.51,68.56,68.42,68.54,156290.0,60.2267,60.2706,60.1475,60.253,156290.0
2017-03-13 13:00:00,68.54,68.58,68.32,68.38,149154.0,60.253,60.2882,60.0596,60.1124,149154.0
2017-03-13 13:30:00,68.36,68.42,68.27,68.38,250495.0,60.0948,60.1475,60.0157,60.1124,250495.0
2017-03-13 14:00:00,68.39,68.46,68.35,68.43,227808.0,60.1212,60.1827,60.086,60.1563,227808.0
2017-03-13 14:30:00,68.43,68.5,68.42,68.48,253505.0,60.1563,60.2179,60.1475,60.2003,253505.0
2017-03-13 15:00:00,68.48,68.52,68.4,68.44,426736.0,60.2003,60.2354,60.13,60.1651,426736.0
2017-03-13 15:30:00,68.43,68.54,68.42,68.5,397453.0,60.1563,60.253,60.1475,60.2179,397453.0
2017-03-14 09:30:00,68.28,68.28,67.84,67.88,313060.0,60.0245,60.0245,59.6377,59.6728,313060.0
2017-03-14 10:00:00,67.88,67.91,67.67,67.76,352293.0,59.6728,59.6992,59.4882,59.5673,352293.0
2017-03-14 10:30:00,67.73,67.97,67.68,67.97,262667.0,59.541,59.7519,59.497,59.7519,262667.0
2017-03-14 11:00:00,67.97,68.17,67.89,68.13,256636.0,59.7519,59.9278,59.6816,59.8926,256636.0
2017-03-14 11:30:00,68.12,68.15,68.01,68.12,283383.0,59.8838,59.9102,59.7871,59.8838,283383.0
2017-03-14 12:00:00,68.13,68.15,67.88,67.99,184865.0,59.8926,59.9102,59.6728,59.7695,184865.0
2017-03-14 12:30:00,67.98,68.02,67.94,67.97,97135.0,59.7607,59.7959,59.7256,59.7519,97135.0
2017-03-14 13:00:00,67.98,68.25,67.97,68.24,227429.0,59.7607,59.9981,59.7519,59.9893,227429.0
2017-03-14 13:30:00,68.22,68.27,68.07,68.12,116614.0,59.9717,60.0157,59.8399,59.8838,116614.0
2017-03-14 14:00:00,68.13,68.17,68.05,68.14,127072.0,59.8926,59.9278,59.8223,59.9014,127072.0
2017-03-14 14:30:00,68.14,68.22,68.1,68.15,179898.0,59.9014,59.9717,59.8662,59.9102,179898.0
2017-03-14 15:00:00,68.15,68.28,68.12,68.28,157001.0,59.9102,60.0245,59.8838,60.0245,157001.0
2017-03-14 15:30:00,68.28,68.34,68.2,68.2,199764.0,60.0245,60.0772,59.9541,59.9541,199764.0
2017-03-15 09:30:00,68.51,68.72,68.41,68.72,285034.0,60.2267,60.4113,60.1387,60.4113,285034.0
2017-03-15 10:00:00,68.72,68.81,68.63,68.81,150858.0,60.4113,60.4904,60.3321,60.4904,150858.0
2017-03-15 10:30:00,68.82,68.83,68.63,68.75,112536.0,60.4992,60.508,60.3321,60.4376,112536.0
2017-03-15 11:00:00,68.75,68.93,68.75,68.84,92620.0,60.4376,60.5959,60.4376,60.5168,92620.0
2017-03-15 11:30:00,68.83,68.9,68.76,68.81,143620.0,60.508,60.5695,60.4464,60.4904,143620.0
2017-03-15 12:00:00,68.81,68.89,68.81,68.88,330014.0,60.4904,60.5607,60.4904,60.5519,330014.0
2017-03-15 12:30:00,68.88,68.96,68.86,68.9,138982.0,60.5519,60.6222,60.5343,60.5695,138982.0
2017-03-15 13:00:00,68.91,68.94,68.66,68.72,126427.0,60.5783,60.6047,60.3585,60.4113,126427.0
2017-03-15 13:30:00,68.72,68.83,68.68,68.83,126362.0,60.4113,60.508,60.3761,60.508,126362.0
2017-03-15 14:00:00,68.84,69.21,68.78,69.09,327671.0,60.5168,60.842,60.464,60.7365,327671.0
2017-03-15 14:30:00,69.09,69.3,69.0,69.17,371091.0,60.7365,60.9211,60.6574,60.8069,371091.0
2017-03-15 15:00:00,69.17,69.4,69.17,69.39,256644.0,60.8069,61.009,60.8069,61.0003,256644.0
2017-03-15 15:30:00,69.39,69.47,69.25,69.26,475920.0,61.0003,61.0706,60.8772,60.886,475920.0
2017-03-16 09:30:00,69.5,69.65,69.33,69.53,448688.0,61.097,61.2288,60.9475,61.1233,448688.0
2017-03-16 10:00:00,69.54,69.66,69.36,69.49,185772.0,61.1321,61.2376,60.9739,61.0882,185772.0
2017-03-16 10:30:00,69.48,69.51,69.36,69.39,321584.0,61.0794,61.1057,60.9739,61.0003,321584.0
2017-03-16 11:00:00,69.39,69.4,69.19,69.22,251772.0,61.0003,61.009,60.8244,60.8508,251772.0
2017-03-16 11:30:00,69.23,69.35,69.17,69.34,235047.0,60.8596,60.9651,60.8069,60.9563,235047.0
2017-03-16 12:00:00,69.34,69.48,69.3,69.45,237640.0,60.9563,61.0794,60.9211,61.053,237640.0
2017-03-16 12:30:00,69.46,69.49,69.4,69.44,1064364.0,61.0618,61.0882,61.009,61.0442,1064364.0
2017-03-16 13:00:00,69.43,69.44,69.32,69.34,292269.0,61.0354,61.0442,60.9387,60.9563,292269.0
2017-03-16 13:30:00,69.34,69.44,69.33,69.38,199480.0,60.9563,61.0442,60.9475,60.9915,199480.0
2017-03-16 14:00:00,69.39,69.44,69.37,69.42,142909.0,61.0003,61.0442,60.9827,61.0266,142909.0
2017-03-16 14:30:00,69.41,69.44,69.27,69.3,369588.0,61.0178,61.0442,60.8948,60.9211,369588.0
2017-03-16 15:00:00,69.3,69.37,69.23,69.33,176772.0,60.9211,60.9827,60.8596,60.9475,176772.0
2017-03-16 15:30:00,69.32,69.44,69.26,69.4,346568.0,60.9387,61.0442,60.886,61.009,346568.0
2017-03-17 09:30:00,69.42,69.6,69.11,69.35,209179.0,61.0266,61.1849,60.7541,60.9651,209179.0
2017-03-17 10:00:00,69.34,69.48,69.28,69.39,86726.0,60.9563,61.0794,60.9036,61.0003,86726.0
2017-03-17 10:30:00,69.37,69.38,69.17,69.19,252070.0,60.9827,60.9915,60.8069,60.8244,252070.0
2017-03-17 11:00:00,69.18,69.2,69.01,69.19,119792.0,60.8156,60.8332,60.6662,60.8244,119792.0
2017-03-17 11:30:00,69.19,69.34,69.14,69.32,75678.0,60.8244,60.9563,60.7805,60.9387,75678.0
2017-03-17 12:00:00,69.34,69.47,69.33,69.45,71133.0,60.9563,61.0706,60.9475,61.053,71133.0
2017-03-17 12:30:00,69.47,69.58,69.45,69.58,56897.0,61.0706,61.1673,61.053,61.1673,56897.0
2017-03-17 13:00:00,69.59,69.63,69.57,69.6,56052.0,61.1761,61.2112,61.1585,61.1849,56052.0
2017-03-17 13:30:00,69.59,69.61,69.52,69.55,114691.0,61.1761,61.1937,61.1145,61.1409,114691.0
2017-03-17 14:00:00,69.55,69.68,69.54,69.65,190286.0,61.1409,61.2552,61.1321,61.2288,190286.0
2017-03-17 14:30:00,69.65,69.7,69.62,69.66,167096.0,61.2288,61.2728,61.2024,61.2376,167096.0
2017-03-17 15:00:00,69.66,69.69,69.61,69.64,173359.0,61.2376,61.264,61.1937,61.22,173359.0
2017-03-17 15:30:00,69.65,69.94,69.61,69.81,312646.0,61.2288,61.4838,61.1937,61.3695,312646.0
2017-03-20 09:30:00,69.82,69.91,69.42,69.56,240445.0,61.3783,61.4574,61.0266,61.1497,240445.0
2017-03-20 10:00:00,69.55,69.74,69.51,69.66,102533.0,61.1409,61.3079,61.1057,61.2376,102533.0
2017-03-20 10:30:00,69.66,69.7,69.52,69.56,126697.0,61.2376,61.2728,61.1145,61.1497,126697.0
2017-03-20 11:00:00,69.57,69.58,69.44,69.47,71578.0,61.1585,61.1673,61.0442,61.0706,71578.0
2017-03-20 11:30:00,69.46,69.55,69.42,69.55,78171.0,61.0618,61.1409,61.0266,61.1409,78171.0
2017-03-20 12:00:00,69.55,69.6,69.45,69.56,79875.0,61.1409,61.1849,61.053,61.1497,79875.0
2017-03-20 12:30:00,69.56,69.61,69.52,69.58,56111.0,61.1497,61.1937,61.1145,61.1673,56111.0
2017-03-20 13:00:00,69.58,69.59,69.52,69.52,66425.0,61.1673,61.1761,61.1145,61.1145,66425.0
2017-03-20 13:30:00,69.53,69.54,69.29,69.41,86834.0,61.1233,61.1321,60.9123,61.0178,86834.0
2017-03-20 14:00:00,69.43,69.46,69.4,69.44,78131.0,61.0354,61.0618,61.009,61.0442,78131.0
2017-03-20 14:30:00,69.44,69.44,69.24,69.34,139861.0,61.0442,61.0442,60.8684,60.9563,139861.0
2017-03-20 15:00:00,69.34,69.47,69.28,69.45,113842.0,60.9563,61.0706,60.9036,61.053,113842.0
2017-03-20 15:30:00,69.46,69.52,69.37,69.43,129547.0,61.0618,61.1145,60.9827,61.0354,129547.0
2017-03-21 09:30:00,69.79,69.8,69.29,69.29,218627.0,61.3519,61.3607,60.9123,60.9123,218627.0
2017-03-21 10:00:00,69.27,69.28,68.66,68.7,1498354.0,60.8948,60.9036,60.3585,60.3937,1498354.0
2017-03-21 10:30:00,68.71,68.82,68.4,68.45,327201.0,60.4025,60.4992,60.13,60.1739,327201.0
2017-03-21 11:00:00,68.46,68.47,67.87,68.06,354926.0,60.1827,60.1915,59.664,59.8311,354926.0
2017-03-21 11:30:00,68.06,68.27,67.79,68.27,350664.0,59.8311,60.0157,59.5937,60.0157,350664.0
2017-03-21 12:00:00,68.28,68.37,68.01,68.12,218646.0,60.0245,60.1036,59.7871,59.8838,218646.0
2017-03-21 12:30:00,68.11,68.17,67.89,68.06,145517.0,59.875,59.9278,59.6816,59.8311,145517.0
2017-03-21 13:00:00,68.02,68.08,67.9,68.05,178820.0,59.7959,59.8486,59.6904,59.8223,178820.0
2017-03-21 13:30:00,68.06,68.16,67.86,67.89,159880.0,59.8311,59.919,59.6552,59.6816,159880.0
2017-03-21 14:00:00,67.88,68.08,67.88,68.0,166101.0,59.6728,59.8486,59.6728,59.7783,166101.0
2017-03-21 14:30:00,68.0,68.16,67.97,68.07,253052.0,59.7783,59.919,59.7519,59.8399,253052.0
2017-03-21 15:00:00,68.06,68.1,67.98,68.02,196401.0,59.8311,59.8662,59.7607,59.7959,196401.0
2017-03-21 15:30:00,68.02,68.03,67.55,67.56,836592.0,59.7959,59.8047,59.3827,59.3915,836592.0
2017-03-22 09:30:00,67.44,67.68,67.11,67.3,360505.0,59.286,59.497,58.9959,59.163,360505.0
2017-03-22 10:00:00,67.31,67.4,67.15,67.18,281137.0,59.1717,59.2509,59.0311,59.0575,281137.0
2017-03-22 10:30:00,67.19,67.38,67.06,67.26,346564.0,59.0663,59.2333,58.952,59.1278,346564.0
2017-03-22 11:00:00,67.27,67.34,67.03,67.25,177714.0,59.1366,59.1981,58.9256,59.119,177714.0
2017-03-22 11:30:00,67.25,67.27,67.09,67.16,204944.0,59.119,59.1366,58.9783,59.0399,204944.0
2017-03-22 12:00:00,67.16,67.16,66.93,66.94,177734.0,59.0399,59.0399,58.8377,58.8465,177734.0
2017-03-22 12:30:00,66.93,67.06,66.9,67.01,674397.0,58.8377,58.952,58.8113,58.908,674397.0
2017-03-22 13:00:00,67.0,67.11,66.81,67.06,273325.0,58.8992,58.9959,58.7322,58.952,273325.0
2017-03-22 13:30:00,67.06,67.2,66.98,66.99,381688.0,58.952,59.075,58.8816,58.8904,381688.0
2017-03-22 14:00:00,67.01,67.14,66.99,67.03,1008190.0,58.908,59.0223,58.8904,58.9256,1008190.0
2017-03-22 14:30:00,67.02,67.23,67.01,67.21,795131.0,58.9168,59.1014,58.908,59.0838,795131.0
2017-03-22 15:00:00,67.2,67.47,67.16,67.32,322500.0,59.075,59.3124,59.0399,59.1805,322500.0
2017-03-22 15:30:00,67.32,67.48,67.26,67.45,2101068.0,59.1805,59.3212,59.1278,59.2948,2101068.0
2017-03-23 09:30:00,67.53,67.75,67.31,67.67,363248.0,59.3651,59.5585,59.1717,59.4882,363248.0
2017-03-23 10:00:00,67.67,67.81,67.66,67.78,196804.0,59.4882,59.6113,59.4794,59.5849,196804.0
2017-03-23 10:30:00,67.77,68.17,67.76,68.08,340799.0,59.5761,59.9278,59.5673,59.8486,340799.0
2017-03-23 11:00:00,68.07,68.29,68.04,68.16,199275.0,59.8399,60.0333,59.8135,59.919,199275.0
2017-03-23 11:30:00,68.16,68.26,68.07,68.09,221651.0,59.919,60.0069,59.8399,59.8574,221651.0
2017-03-23 12:00:00,68.09,68.24,68.06,68.17,171897.0,59.8574,59.9893,59.8311,59.9278,171897.0
2017-03-23 12:30:00,68.17,68.35,68.11,68.32,389221.0,59.9278,60.086,59.875,60.0596,389221.0
2017-03-23 13:00:00,68.32,68.32,67.98,68.04,248140.0,60.0596,60.0596,59.7607,59.8135,248140.0
2017-03-23 13:30:00,68.02,68.22,68.0,68.15,156502.0,59.7959,59.9717,59.7783,59.9102,156502.0
2017-03-23 14:00:00,68.15,68.16,68.08,68.14,131100.0,59.9102,59.919,59.8486,59.9014,131100.0
2017-03-23 14:30:00,68.14,68.23,68.11,68.12,125775.0,59.9014,59.9805,59.875,59.8838,125775.0
2017-03-23 15:00:00,68.12,68.14,67.83,67.83,500411.0,59.8838,59.9014,59.6289,59.6289,500411.0
2017-03-23 15:30:00,67.84,67.92,67.67,67.89,1701657.0,59.6377,59.708,59.4882,59.6816,1701657.0
2017-03-24 09:30:00,67.9,68.15,67.85,67.9,424869.0,59.888,60.1085,59.8439,59.888,424869.0
2017-03-24 10:00:00,67.93,68.08,67.9,68.03,142857.0,59.9144,60.0467,59.888,60.0026,142857.0
2017-03-24 10:30:00,68.0,68.17,67.98,68.09,133332.0,59.9762,60.1261,59.9585,60.0556,133332.0
2017-03-24 11:00:00,68.11,68.12,67.86,67.89,101404.0,60.0732,60.082,59.8527,59.8792,101404.0
2017-03-24 11:30:00,67.88,68.06,67.88,68.06,341092.0,59.8703,60.0291,59.8703,60.0291,341092.0
2017-03-24 12:00:00,68.05,68.09,67.73,67.82,145723.0,60.0203,60.0556,59.738,59.8174,145723.0
2017-03-24 12:30:00,67.85,67.91,67.72,67.84,259853.0,59.8439,59.8968,59.7292,59.8351,259853.0
2017-03-24 13:00:00,67.84,67.88,67.72,67.83,191800.0,59.8351,59.8703,59.7292,59.8262,191800.0
2017-03-24 13:30:00,67.83,67.86,67.59,67.65,200763.0,59.8262,59.8527,59.6146,59.6675,200763.0
2017-03-24 14:00:00,67.66,67.75,67.66,67.69,131764.0,59.6763,59.7557,59.6763,59.7028,131764.0
2017-03-24 14:30:00,67.71,67.74,67.47,67.48,272686.0,59.7204,59.7469,59.5087,59.5175,272686.0
2017-03-24 15:00:00,67.49,67.5,67.31,67.49,281412.0,59.5264,59.5352,59.3676,59.5264,281412.0
2017-03-24 15:30:00,67.48,67.87,67.36,67.66,897983.0,59.5175,59.8615,59.4117,59.6763,897983.0
2017-03-27 09:30:00,66.97,67.07,66.54,66.86,860082.0,59.0677,59.1559,58.6885,58.9707,860082.0
2017-03-27 10:00:00,66.85,66.96,66.74,66.94,515400.0,58.9619,59.0589,58.8649,59.0413,515400.0
2017-03-27 10:30:00,66.93,67.21,66.92,67.16,187156.0,59.0324,59.2794,59.0236,59.2353,187156.0
2017-03-27 11:00:00,67.16,67.22,67.02,67.22,547874.0,59.2353,59.2882,59.1118,59.2882,547874.0
2017-03-27 11:30:00,67.23,67.37,67.12,67.21,343360.0,59.297,59.4205,59.2,59.2794,343360.0
2017-03-27 12:00:00,67.21,67.4,67.17,67.34,303657.0,59.2794,59.447,59.2441,59.3941,303657.0
2017-03-27 12:30:00,67.34,67.49,67.28,67.43,323148.0,59.3941,59.5264,59.3411,59.4734,323148.0
2017-03-27 13:00:00,67.43,67.58,67.43,67.48,172709.0,59.4734,59.6057,59.4734,59.5175,172709.0
2017-03-27 13:30:00,67.48,67.5,67.31,67.34,182007.0,59.5175,59.5352,59.3676,59.3941,182007.0
2017-03-27 14:00:00,67.35,67.48,67.3,67.4,157711.0,59.4029,59.5175,59.3588,59.447,157711.0
2017-03-27 14:30:00,67.41,67.56,67.39,67.53,235674.0,59.4558,59.5881,59.4382,59.5616,235674.0
2017-03-27 15:00:00,67.55,67.81,67.55,67.75,278446.0,59.5793,59.8086,59.5793,59.7557,278446.0
2017-03-27 15:30:00,67.76,67.85,67.68,67.69,536304.0,59.7645,59.8439,59.6939,59.7028,536304.0
2017-03-28 09:30:00,67.45,67.71,67.36,67.38,376548.0,59.4911,59.7204,59.4117,59.4293,376548.0
2017-03-28 10:00:00,67.38,67.64,67.37,67.5,457142.0,59.4293,59.6587,59.4205,59.5352,457142.0
2017-03-28 10:30:00,67.5,67.6,67.34,67.6,275146.0,59.5352,59.6234,59.3941,59.6234,275146.0
2017-03-28 11:00:00,67.6,67.88,67.58,67.75,252982.0,59.6234,59.8703,59.6057,59.7557,252982.0
2017-03-28 11:30:00,67.75,67.94,67.73,67.88,175265.0,59.7557,59.9233,59.738,59.8703,175265.0
2017-03-28 12:00:00,67.87,67.93,67.81,67.88,74689.0,59.8615,59.9144,59.8086,59.8703,74689.0
2017-03-28 12:30:00,67.88,67.98,67.85,67.96,85972.0,59.8703,59.9585,59.8439,59.9409,85972.0
2017-03-28 13:00:00,67.97,68.08,67.96,68.04,82538.0,59.9497,60.0467,59.9409,60.0115,82538.0
2017-03-28 13:30:00,68.03,68.12,67.97,68.12,178014.0,60.0026,60.082,59.9497,60.082,178014.0
2017-03-28 14:00:00,68.12,68.29,68.06,68.22,131244.0,60.082,60.232,60.0291,60.1702,131244.0
2017-03-28 14:30:00,68.22,68.26,68.13,68.17,180491.0,60.1702,60.2055,60.0908,60.1261,180491.0
2017-03-28 15:00:00,68.16,68.26,68.09,68.19,135397.0,60.1173,60.2055,60.0556,60.1438,135397.0
2017-03-28 15:30:00,68.19,68.32,68.17,68.27,331279.0,60.1438,60.2584,60.1261,60.2143,331279.0
2017-03-29 09:30:00,68.11,68.29,68.0,68.28,387722.0,60.0732,60.232,59.9762,60.2231,387722.0
2017-03-29 10:00:00,68.28,68.34,68.2,68.22,183662.0,60.2231,60.2761,60.1526,60.1702,183662.0
2017-03-29 10:30:00,68.21,68.5,68.21,68.42,200408.0,60.1614,60.4172,60.1614,60.3466,200408.0
2017-03-29 11:00:00,68.41,68.45,68.29,68.35,150723.0,60.3378,60.3731,60.232,60.2849,150723.0
2017-03-29 11:30:00,68.34,68.36,68.21,68.31,115418.0,60.2761,60.2937,60.1614,60.2496,115418.0
2017-03-29 12:00:00,68.31,68.39,68.28,68.35,87212.0,60.2496,60.3202,60.2231,60.2849,87212.0
2017-03-29 12:30:00,68.35,68.35,68.21,68.23,94320.0,60.2849,60.2849,60.1614,60.179,94320.0
2017-03-29 13:00:00,68.22,68.38,68.21,68.37,110436.0,60.1702,60.3113,60.1614,60.3025,110436.0
2017-03-29 13:30:00,68.38,68.46,68.36,68.45,97233.0,60.3113,60.3819,60.2937,60.3731,97233.0
2017-03-29 14:00:00,68.44,68.54,68.38,68.53,110802.0,60.3643,60.4525,60.3113,60.4436,110802.0
2017-03-29 14:30:00,68.52,68.57,68.47,68.56,102665.0,60.4348,60.4789,60.3907,60.4701,102665.0
2017-03-29 15:00:00,68.56,68.57,68.43,68.48,97046.0,60.4701,60.4789,60.3554,60.3995,97046.0
2017-03-29 15:30:00,68.48,68.49,68.41,68.45,264243.0,60.3995,60.4084,60.3378,60.3731,264243.0
2017-03-30 09:30:00,68.53,68.87,68.45,68.76,271088.0,60.4436,60.7435,60.3731,60.6465,271088.0
2017-03-30 10:00:00,68.76,68.85,68.59,68.67,173247.0,60.6465,60.7259,60.4966,60.5671,173247.0
2017-03-30 10:30:00,68.67,68.9,68.66,68.88,135055.0,60.5671,60.77,60.5583,60.7523,135055.0
2017-03-30 11:00:00,68.88,68.91,68.8,68.87,113660.0,60.7523,60.7788,60.6818,60.7435,113660.0
2017-03-30 11:30:00,68.88,68.91,68.78,68.83,124201.0,60.7523,60.7788,60.6641,60.7082,124201.0
2017-03-30 12:00:00,68.81,68.86,68.74,68.86,58280.0,60.6906,60.7347,60.6289,60.7347,58280.0
2017-03-30 12:30:00,68.85,68.88,68.75,68.81,68495.0,60.7259,60.7523,60.6377,60.6906,68495.0
2017-03-30 13:00:00,68.81,69.01,68.8,68.95,72802.0,60.6906,60.867,60.6818,60.8141,72802.0
2017-03-30 13:30:00,68.96,69.01,68.92,68.97,85524.0,60.8229,60.867,60.7876,60.8317,85524.0
2017-03-30 14:00:00,68.98,69.04,68.94,69.02,96030.0,60.8405,60.8935,60.8053,60.8758,96030.0
2017-03-30 14:30:00,69.03,69.05,68.95,68.99,138172.0,60.8846,60.9023,60.8141,60.8494,138172.0
2017-03-30 15:00:00,69.0,69.07,68.99,69.06,253091.0,60.8582,60.9199,60.8494,60.9111,253091.0
2017-03-30 15:30:00,69.07,69.12,69.03,69.04,408895.0,60.9199,60.964,60.8846,60.8935,408895.0
2017-03-31 09:30:00,69.08,69.15,68.88,68.9,354571.0,60.9287,60.9905,60.7523,60.77,354571.0
2017-03-31 10:00:00,68.87,69.07,68.86,68.98,405762.0,60.7435,60.9199,60.7347,60.8405,405762.0
2017-03-31 10:30:00,68.99,69.22,68.97,69.12,170477.0,60.8494,61.0522,60.8317,60.964,170477.0
2017-03-31 11:00:00,69.11,69.31,69.11,69.29,143475.0,60.9552,61.1316,60.9552,61.114,143475.0
2017-03-31 11:30:00,69.3,69.36,69.21,69.25,236851.0,61.1228,61.1757,61.0434,61.0787,236851.0
2017-03-31 12:00:00,69.24,69.42,69.22,69.41,117717.0,61.0699,61.2286,61.0522,61.2198,117717.0
2017-03-31 12:30:00,69.41,69.42,69.34,69.37,120934.0,61.2198,61.2286,61.1581,61.1845,120934.0
2017-03-31 13:00:00,69.36,69.46,69.35,69.45,111515.0,61.1757,61.2639,61.1669,61.2551,111515.0
2017-03-31 13:30:00,69.46,69.47,69.31,69.31,101079.0,61.2639,61.2727,61.1316,61.1316,101079.0
2017-03-31 14:00:00,69.32,69.33,69.18,69.29,144236.0,61.1404,61.1492,61.0169,61.114,144236.0
2017-03-31 14:30:00,69.29,69.36,69.27,69.29,262166.0,61.114,61.1757,61.0963,61.114,262166.0
2017-03-31 15:00:00,69.28,69.4,69.27,69.35,220021.0,61.1051,61.211,61.0963,61.1669,220021.0
2017-03-31 15:30:00,69.36,69.44,69.15,69.16,702130.0,61.1757,61.2463,60.9905,60.9993,702130.0
2017-04-03 09:30:00,69.35,69.36,68.82,68.84,362701.0,61.1669,61.1757,60.6994,60.7171,362701.0
2017-04-03 10:00:00,68.83,68.89,68.5,68.81,544570.0,60.7082,60.7612,60.4172,60.6906,544570.0
2017-04-03 10:30:00,68.8,68.82,68.34,68.36,234316.0,60.6818,60.6994,60.2761,60.2937,234316.0
2017-04-03 11:00:00,68.32,68.43,68.16,68.21,265341.0,60.2584,60.3554,60.1173,60.1614,265341.0
2017-04-03 11:30:00,68.2,68.23,67.85,67.97,473723.0,60.1526,60.179,59.8439,59.9497,473723.0
2017-04-03 12:00:00,67.95,68.12,67.86,68.11,238878.0,59.9321,60.082,59.8527,60.0732,238878.0
2017-04-03 12:30:00,68.11,68.15,68.02,68.07,321099.0,60.0732,60.1085,59.9938,60.0379,321099.0
2017-04-03 13:00:00,68.07,68.16,67.98,68.0,238397.0,60.0379,60.1173,59.9585,59.9762,238397.0
2017-04-03 13:30:00,68.0,68.01,67.84,67.97,356742.0,59.9762,59.985,59.8351,59.9497,356742.0
2017-04-03 14:00:00,67.97,68.08,67.9,68.07,373830.0,59.9497,60.0467,59.888,60.0379,373830.0
2017-04-03 14:30:00,68.07,68.19,67.99,68.01,849074.0,60.0379,60.1438,59.9674,59.985,849074.0
2017-04-03 15:00:00,68.0,68.04,67.88,67.97,516267.0,59.9762,60.0115,59.8703,59.9497,516267.0
2017-04-03 15:30:00,67.98,67.98,67.86,67.89,1070074.0,59.9585,59.9585,59.8527,59.8792,1070074.0
2017-04-04 09:30:00,67.89,68.22,67.82,68.09,545128.0,59.8792,60.1702,59.8174,60.0556,545128.0
2017-04-04 10:00:00,68.1,68.16,67.88,67.92,259336.0,60.0644,60.1173,59.8703,59.9056,259336.0
2017-04-04 10:30:00,67.91,68.1,67.9,67.94,154805.0,59.8968,60.0644,59.888,59.9233,154805.0
2017-04-04 11:00:00,67.93,68.21,67.93,68.1,111979.0,59.9144,60.1614,59.9144,60.0644,111979.0
2017-04-04 11:30:00,68.12,68.19,68.06,68.07,150103.0,60.082,60.1438,60.0291,60.0379,150103.0
2017-04-04 12:00:00,68.07,68.08,67.95,67.98,153583.0,60.0379,60.0467,59.9321,59.9585,153583.0
2017-04-04 12:30:00,67.98,68.0,67.76,67.8,133951.0,59.9585,59.9762,59.7645,59.7998,133951.0
2017-04-04 13:00:00,67.8,67.89,67.7,67.8,128221.0,59.7998,59.8792,59.7116,59.7998,128221.0
2017-04-04 13:30:00,67.81,67.94,67.78,67.92,172283.0,59.8086,59.9233,59.7821,59.9056,172283.0
2017-04-04 14:00:00,67.92,68.04,67.92,67.99,255733.0,59.9056,60.0115,59.9056,59.9674,255733.0
2017-04-04 14:30:00,68.0,68.0,67.83,67.83,284051.0,59.9762,59.9762,59.8262,59.8262,284051.0
2017-04-04 15:00:00,67.83,67.88,67.65,67.71,341890.0,59.8262,59.8703,59.6675,59.7204,341890.0
2017-04-04 15:30:00,67.71,67.95,67.7,67.94,565009.0,59.7204,59.9321,59.7116,59.9233,565009.0
2017-04-05 09:30:00,68.34,68.68,68.3,68.58,181386.0,60.2761,60.5759,60.2408,60.4877,181386.0
2017-04-05 10:00:00,68.57,68.71,68.48,68.51,154963.0,60.4789,60.6024,60.3995,60.426,154963.0
2017-04-05 10:30:00,68.5,68.5,68.21,68.27,155535.0,60.4172,60.4172,60.1614,60.2143,155535.0
2017-04-05 11:00:00,68.28,68.29,67.73,67.75,154640.0,60.2231,60.232,59.738,59.7557,154640.0
2017-04-05 11:30:00,67.75,68.11,67.71,67.97,106396.0,59.7557,60.0732,59.7204,59.9497,106396.0
2017-04-05 12:00:00,67.96,68.18,67.94,68.12,74743.0,59.9409,60.1349,59.9233,60.082,74743.0
2017-04-05 12:30:00,68.12,68.24,68.1,68.18,132762.0,60.082,60.1879,60.0644,60.1349,132762.0
2017-04-05 13:00:00,68.18,68.26,68.07,68.12,287859.0,60.1349,60.2055,60.0379,60.082,287859.0
2017-04-05 13:30:00,68.13,68.19,68.04,68.08,139195.0,60.0908,60.1438,60.0115,60.0467,139195.0
2017-04-05 14:00:00,68.07,68.15,67.93,68.01,114347.0,60.0379,60.1085,59.9144,59.985,114347.0
2017-04-05 14:30:00,68.01,68.03,67.43,67.5,521188.0,59.985,60.0026,59.4734,59.5352,521188.0
2017-04-05 15:00:00,67.52,67.64,67.19,67.3,428170.0,59.5528,59.6587,59.2618,59.3588,428170.0
2017-04-05 15:30:00,67.29,67.35,67.05,67.2,762242.0,59.35,59.4029,59.1383,59.2706,762242.0
2017-04-06 09:30:00,67.29,67.45,67.0,67.24,363674.0,59.35,59.4911,59.0942,59.3059,363674.0
2017-04-06 10:00:00,67.27,67.38,67.13,67.27,146802.0,59.3323,59.4293,59.2088,59.3323,146802.0
2017-04-06 10:30:00,67.27,67.41,67.18,67.27,175029.0,59.3323,59.4558,59.2529,59.3323,175029.0
2017-04-06 11:00:00,67.3,67.68,67.28,67.67,120461.0,59.3588,59.6939,59.3411,59.6851,120461.0
2017-04-06 11:30:00,67.68,67.7,67.57,67.67,113802.0,59.6939,59.7116,59.5969,59.6851,113802.0
2017-04-06 12:00:00,67.7,67.73,67.6,67.68,167690.0,59.7116,59.738,59.6234,59.6939,167690.0
2017-04-06 12:30:00,67.68,67.72,67.47,67.61,125758.0,59.6939,59.7292,59.5087,59.6322,125758.0
2017-04-06 13:00:00,67.62,67.95,67.59,67.91,78552.0,59.641,59.9321,59.6146,59.8968,78552.0
2017-04-06 13:30:00,67.92,67.94,67.79,67.89,83976.0,59.9056,59.9233,59.791,59.8792,83976.0
2017-04-06 14:00:00,67.87,67.89,67.71,67.73,198850.0,59.8615,59.8792,59.7204,59.738,198850.0
2017-04-06 14:30:00,67.73,67.9,67.55,67.57,184450.0,59.738,59.888,59.5793,59.5969,184450.0
2017-04-06 15:00:00,67.57,67.75,67.51,67.69,149155.0,59.5969,59.7557,59.544,59.7028,149155.0
2017-04-06 15:30:00,67.68,67.9,67.53,67.87,283731.0,59.6939,59.888,59.5616,59.8615,283731.0
2017-04-07 09:30:00,67.66,67.93,67.44,67.48,170579.0,59.6763,59.9144,59.4823,59.5175,170579.0
2017-04-07 10:00:00,67.48,67.92,67.46,67.87,189389.0,59.5175,59.9056,59.4999,59.8615,189389.0
2017-04-07 10:30:00,67.88,68.07,67.75,67.8,643690.0,59.8703,60.0379,59.7557,59.7998,643690.0
2017-04-07 11:00:00,67.8,67.86,67.67,67.75,145580.0,59.7998,59.8527,59.6851,59.7557,145580.0
2017-04-07 11:30:00,67.73,67.79,67.67,67.78,117457.0,59.738,59.791,59.6851,59.7821,117457.0
2017-04-07 12:00:00,67.77,67.97,67.76,67.89,101567.0,59.7733,59.9497,59.7645,59.8792,101567.0
2017-04-07 12:30:00,67.89,67.99,67.83,67.99,92517.0,59.8792,59.9674,59.8262,59.9674,92517.0
2017-04-07 13:00:00,67.96,67.98,67.88,67.97,75305.0,59.9409,59.9585,59.8703,59.9497,75305.0
2017-04-07 13:30:00,67.97,68.07,67.84,67.88,126034.0,59.9497,60.0379,59.8351,59.8703,126034.0
2017-04-07 14:00:00,67.87,67.97,67.86,67.88,141347.0,59.8615,59.9497,59.8527,59.8703,141347.0
2017-04-07 14:30:00,67.86,67.88,67.74,67.75,155721.0,59.8527,59.8703,59.7469,59.7557,155721.0
2017-04-07 15:00:00,67.76,67.94,67.75,67.87,184022.0,59.7645,59.9233,59.7557,59.8615,184022.0
2017-04-07 15:30:00,67.85,67.94,67.79,67.84,186239.0,59.8439,59.9233,59.791,59.8351,186239.0
2017-04-10 09:30:00,67.87,68.43,67.75,68.42,196153.0,59.8615,60.3554,59.7557,60.3466,196153.0
2017-04-10 10:00:00,68.43,68.55,68.35,68.38,92496.0,60.3554,60.4613,60.2849,60.3113,92496.0
2017-04-10 10:30:00,68.41,68.55,68.18,68.2,158356.0,60.3378,60.4613,60.1349,60.1526,158356.0
2017-04-10 11:00:00,68.21,68.29,68.13,68.17,147491.0,60.1614,60.232,60.0908,60.1261,147491.0
2017-04-10 11:30:00,68.2,68.2,67.79,67.9,157822.0,60.1526,60.1526,59.791,59.888,157822.0
2017-04-10 12:00:00,67.9,67.96,67.66,67.77,145118.0,59.888,59.9409,59.6763,59.7733,145118.0
2017-04-10 12:30:00,67.77,68.09,67.72,68.05,120417.0,59.7733,60.0556,59.7292,60.0203,120417.0
2017-04-10 13:00:00,68.05,68.09,68.01,68.05,60315.0,60.0203,60.0556,59.985,60.0203,60315.0
2017-04-10 13:30:00,68.06,68.25,68.06,68.18,110816.0,60.0291,60.1967,60.0291,60.1349,110816.0
2017-04-10 14:00:00,68.18,68.18,67.97,67.97,127833.0,60.1349,60.1349,59.9497,59.9497,127833.0
2017-04-10 14:30:00,67.97,68.21,67.95,68.17,201484.0,59.9497,60.1614,59.9321,60.1261,201484.0
2017-04-10 15:00:00,68.17,68.27,68.03,68.07,177877.0,60.1261,60.2143,60.0026,60.0379,177877.0
2017-04-10 15:30:00,68.08,68.11,67.98,68.05,186482.0,60.0467,60.0732,59.9585,60.0203,186482.0
2017-04-11 09:30:00,67.83,68.12,67.7,68.12,225116.0,59.8262,60.082,59.7116,60.082,225116.0
2017-04-11 10:00:00,68.14,68.26,67.96,68.07,222885.0,60.0997,60.2055,59.9409,60.0379,222885.0
2017-04-11 10:30:00,68.06,68.06,67.74,67.86,220678.0,60.0291,60.0291,59.7469,59.8527,220678.0
2017-04-11 11:00:00,67.86,68.01,67.8,67.92,249582.0,59.8527,59.985,59.7998,59.9056,249582.0
2017-04-11 11:30:00,67.93,68.26,67.9,68.21,179982.0,59.9144,60.2055,59.888,60.1614,179982.0
2017-04-11 12:00:00,68.21,68.38,68.11,68.36,130744.0,60.1614,60.3113,60.0732,60.2937,130744.0
2017-04-11 12:30:00,68.37,68.43,68.27,68.35,95581.0,60.3025,60.3554,60.2143,60.2849,95581.0
2017-04-11 13:00:00,68.37,68.56,68.37,68.41,81454.0,60.3025,60.4701,60.3025,60.3378,81454.0
2017-04-11 13:30:00,68.41,68.47,68.35,68.42,102821.0,60.3378,60.3907,60.2849,60.3466,102821.0
2017-04-11 14:00:00,68.42,68.54,68.38,68.5,170505.0,60.3466,60.4525,60.3113,60.4172,170505.0
2017-04-11 14:30:00,68.49,68.65,68.46,68.56,167493.0,60.4084,60.5495,60.3819,60.4701,167493.0
2017-04-11 15:00:00,68.56,68.58,68.45,68.53,159786.0,60.4701,60.4877,60.3731,60.4436,159786.0
2017-04-11 15:30:00,68.53,68.69,68.51,68.68,332533.0,60.4436,60.5848,60.426,60.5759,332533.0
2017-04-12 09:30:00,68.5,68.55,68.29,68.33,360323.0,60.4172,60.4613,60.232,60.2672,360323.0
2017-04-12 10:00:00,68.34,68.39,68.16,68.2,129102.0,60.2761,60.3202,60.1173,60.1526,129102.0
2017-04-12 10:30:00,68.2,68.29,67.65,67.84,253140.0,60.1526,60.232,59.6675,59.8351,253140.0
2017-04-12 11:00:00,67.83,67.97,67.79,67.87,145023.0,59.8262,59.9497,59.791,59.8615,145023.0
2017-04-12 11:30:00,67.85,67.85,67.67,67.79,149689.0,59.8439,59.8439,59.6851,59.791,149689.0
2017-04-12 12:00:00,67.79,67.93,67.76,67.81,95386.0,59.791,59.9144,59.7645,59.8086,95386.0
2017-04-12 12:30:00,67.81,67.86,67.7,67.76,83937.0,59.8086,59.8527,59.7116,59.7645,83937.0
2017-04-12 13:00:00,67.76,67.95,67.76,67.87,153733.0,59.7645,59.9321,59.7645,59.8615,153733.0
2017-04-12 13:30:00,67.87,68.12,67.78,68.1,119244.0,59.8615,60.082,59.7821,60.0644,119244.0
2017-04-12 14:00:00,68.13,68.13,67.89,67.92,88208.0,60.0908,60.0908,59.8792,59.9056,88208.0
2017-04-12 14:30:00,67.91,67.98,67.76,67.85,149312.0,59.8968,59.9585,59.7645,59.8439,149312.0
2017-04-12 15:00:00,67.85,67.88,67.61,67.69,184969.0,59.8439,59.8703,59.6322,59.7028,184969.0
2017-04-12 15:30:00,67.69,67.78,67.6,67.7,1320710.0,59.7028,59.7821,59.6234,59.7116,1320710.0
2017-04-13 09:30:00,67.56,67.75,67.39,67.65,272417.0,59.5881,59.7557,59.4382,59.6675,272417.0
2017-04-13 10:00:00,67.66,67.77,67.44,67.44,654662.0,59.6763,59.7733,59.4823,59.4823,654662.0
2017-04-13 10:30:00,67.44,67.68,67.43,67.6,104087.0,59.4823,59.6939,59.4734,59.6234,104087.0
2017-04-13 11:00:00,67.61,67.68,67.38,67.38,365843.0,59.6322,59.6939,59.4293,59.4293,365843.0
2017-04-13 11:30:00,67.37,67.45,67.27,67.34,155572.0,59.4205,59.4911,59.3323,59.3941,155572.0
2017-04-13 12:00:00,67.31,67.31,67.01,67.14,244702.0,59.3676,59.3676,59.103,59.2177,244702.0
2017-04-13 12:30:00,67.13,67.23,67.1,67.15,111387.0,59.2088,59.297,59.1824,59.2265,111387.0
2017-04-13 13:00:00,67.14,67.15,67.01,67.13,127125.0,59.2177,59.2265,59.103,59.2088,127125.0
2017-04-13 13:30:00,67.14,67.18,66.85,66.94,130540.0,59.2177,59.2529,58.9619,59.0413,130540.0
2017-04-13 14:00:00,66.94,67.22,66.94,67.2,137750.0,59.0413,59.2882,59.0413,59.2706,137750.0
2017-04-13 14:30:00,67.19,67.24,67.13,67.22,130839.0,59.2618,59.3059,59.2088,59.2882,130839.0
2017-04-13 15:00:00,67.21,67.24,66.97,67.0,104483.0,59.2794,59.3059,59.0677,59.0942,104483.0
2017-04-13 15:30:00,66.99,67.04,66.89,66.91,356380.0,59.0854,59.1295,58.9972,59.0148,356380.0
2017-04-17 09:30:00,67.06,67.26,66.92,67.14,310989.0,59.1471,59.3235,59.0236,59.2177,310989.0
2017-04-17 10:00:00,67.14,67.25,67.04,67.1,151199.0,59.2177,59.3147,59.1295,59.1824,151199.0
2017-04-17 10:30:00,67.11,67.21,67.01,67.21,137228.0,59.1912,59.2794,59.103,59.2794,137228.0
2017-04-17 11:00:00,67.23,67.39,67.22,67.36,145719.0,59.297,59.4382,59.2882,59.4117,145719.0
2017-04-17 11:30:00,67.37,67.42,67.19,67.19,127731.0,59.4205,59.4646,59.2618,59.2618,127731.0
2017-04-17 12:00:00,67.19,67.32,67.19,67.28,72536.0,59.2618,59.3764,59.2618,59.3411,72536.0
2017-04-17 12:30:00,67.28,67.29,67.18,67.21,108344.0,59.3411,59.35,59.2529,59.2794,108344.0
2017-04-17 13:00:00,67.2,67.23,67.14,67.2,68560.0,59.2706,59.297,59.2177,59.2706,68560.0
2017-04-17 13:30:00,67.2,67.25,67.16,67.17,53456.0,59.2706,59.3147,59.2353,59.2441,53456.0
2017-04-17 14:00:00,67.17,67.23,67.15,67.19,162347.0,59.2441,59.297,59.2265,59.2618,162347.0
2017-04-17 14:30:00,67.2,67.31,67.18,67.2,109504.0,59.2706,59.3676,59.2529,59.2706,109504.0
2017-04-17 15:00:00,67.22,67.54,67.2,67.54,124701.0,59.2882,59.5705,59.2706,59.5705,124701.0
2017-04-17 15:30:00,67.53,67.72,67.47,67.68,203306.0,59.5616,59.7292,59.5087,59.6939,203306.0
2017-04-18 09:30:00,67.44,67.68,67.26,67.67,225399.0,59.4823,59.6939,59.3235,59.6851,225399.0
2017-04-18 10:00:00,67.69,67.7,67.33,67.45,207151.0,59.7028,59.7116,59.3852,59.4911,207151.0
2017-04-18 10:30:00,67.43,67.65,67.43,67.53,171780.0,59.4734,59.6675,59.4734,59.5616,171780.0
2017-04-18 11:00:00,67.54,67.68,67.43,67.64,137131.0,59.5705,59.6939,59.4734,59.6587,137131.0
2017-04-18 11:30:00,67.64,67.64,67.34,67.36,134828.0,59.6587,59.6587,59.3941,59.4117,134828.0
2017-04-18 12:00:00,67.35,67.36,67.2,67.34,193408.0,59.4029,59.4117,59.2706,59.3941,193408.0
2017-04-18 12:30:00,67.34,67.45,67.3,67.38,108624.0,59.3941,59.4911,59.3588,59.4293,108624.0
2017-04-18 13:00:00,67.39,67.6,67.35,67.59,122122.0,59.4382,59.6234,59.4029,59.6146,122122.0
2017-04-18 13:30:00,67.59,67.68,67.57,67.63,103116.0,59.6146,59.6939,59.5969,59.6498,103116.0
2017-04-18 14:00:00,67.63,67.76,67.63,67.69,157483.0,59.6498,59.7645,59.6498,59.7028,157483.0
2017-04-18 14:30:00,67.69,67.75,67.51,67.56,237481.0,59.7028,59.7557,59.544,59.5881,237481.0
2017-04-18 15:00:00,67.57,67.73,67.48,67.69,128093.0,59.5969,59.738,59.5175,59.7028,128093.0
2017-04-18 15:30:00,67.69,67.83,67.67,67.78,207484.0,59.7028,59.8262,59.6851,59.7821,207484.0
2017-04-19 09:30:00,67.97,68.36,67.87,68.33,228776.0,59.9497,60.2937,59.8615,60.2672,228776.0
2017-04-19 10:00:00,68.35,68.37,68.19,68.34,137507.0,60.2849,60.3025,60.1438,60.2761,137507.0
2017-04-19 10:30:00,68.34,68.43,68.24,68.33,390022.0,60.2761,60.3554,60.1879,60.2672,390022.0
2017-04-19 11:00:00,68.32,68.52,68.28,68.51,192335.0,60.2584,60.4348,60.2231,60.426,192335.0
2017-04-19 11:30:00,68.52,68.58,68.37,68.39,216931.0,60.4348,60.4877,60.3025,60.3202,216931.0
2017-04-19 12:00:00,68.4,68.42,68.19,68.29,379290.0,60.329,60.3466,60.1438,60.232,379290.0
2017-04-19 12:30:00,68.28,68.34,68.22,68.27,104889.0,60.2231,60.2761,60.1702,60.2143,104889.0
2017-04-19 13:00:00,68.28,68.29,68.09,68.23,230787.0,60.2231,60.232,60.0556,60.179,230787.0
2017-04-19 13:30:00,68.23,68.35,68.2,68.28,349506.0,60.179,60.2849,60.1526,60.2231,349506.0
2017-04-19 14:00:00,68.29,68.31,68.12,68.22,192150.0,60.232,60.2496,60.082,60.1702,192150.0
2017-04-19 14:30:00,68.23,68.27,68.04,68.08,175738.0,60.179,60.2143,60.0115,60.0467,175738.0
2017-04-19 15:00:00,68.08,68.21,67.99,68.01,246797.0,60.0467,60.1614,59.9674,59.985,246797.0
2017-04-19 15:30:00,68.01,68.13,67.92,68.09,251588.0,59.985,60.0908,59.9056,60.0556,251588.0
2017-04-20 09:30:00,68.41,68.67,68.29,68.38,324858.0,60.3378,60.5671,60.232,60.3113,324858.0
2017-04-20 10:00:00,68.38,68.52,68.32,68.36,296703.0,60.3113,60.4348,60.2584,60.2937,296703.0
2017-04-20 10:30:00,68.36,68.55,68.28,68.52,198366.0,60.2937,60.4613,60.2231,60.4348,198366.0
2017-04-20 11:00:00,68.52,68.7,68.45,68.69,344505.0,60.4348,60.5936,60.3731,60.5848,344505.0
2017-04-20 11:30:00,68.7,68.84,68.65,68.78,282840.0,60.5936,60.7171,60.5495,60.6641,282840.0
2017-04-20 12:00:00,68.79,68.96,68.79,68.88,260032.0,60.673,60.8229,60.673,60.7523,260032.0
2017-04-20 12:30:00,68.88,69.0,68.85,68.89,316732.0,60.7523,60.8582,60.7259,60.7612,316732.0
2017-04-20 13:00:00,68.88,68.92,68.78,68.89,1048102.0,60.7523,60.7876,60.6641,60.7612,1048102.0
2017-04-20 13:30:00,68.9,69.02,68.87,68.98,230606.0,60.77,60.8758,60.7435,60.8405,230606.0
2017-04-20 14:00:00,68.99,69.02,68.91,69.01,199550.0,60.8494,60.8758,60.7788,60.867,199550.0
2017-04-20 14:30:00,69.0,69.03,68.95,68.98,220806.0,60.8582,60.8846,60.8141,60.8405,220806.0
2017-04-20 15:00:00,68.99,69.03,68.88,68.95,171031.0,60.8494,60.8846,60.7523,60.8141,171031.0
2017-04-20 15:30:00,68.95,69.12,68.95,69.05,317875.0,60.8141,60.964,60.8141,60.9023,317875.0
2017-04-21 09:30:00,68.96,69.03,68.73,68.86,807899.0,60.8229,60.8846,60.62,60.7347,807899.0
2017-04-21 10:00:00,68.87,68.97,68.75,68.9,218392.0,60.7435,60.8317,60.6377,60.77,218392.0
2017-04-21 10:30:00,68.9,68.91,68.66,68.76,224695.0,60.77,60.7788,60.5583,60.6465,224695.0
2017-04-21 11:00:00,68.77,68.84,68.62,68.79,177228.0,60.6553,60.7171,60.523,60.673,177228.0
2017-04-21 11:30:00,68.81,68.91,68.76,68.88,215593.0,60.6906,60.7788,60.6465,60.7523,215593.0
2017-04-21 12:00:00,68.88,68.89,68.72,68.73,190354.0,60.7523,60.7612,60.6112,60.62,190354.0
2017-04-21 12:30:00,68.72,68.89,68.7,68.86,107259.0,60.6112,60.7612,60.5936,60.7347,107259.0
2017-04-21 13:00:00,68.88,68.9,68.7,68.82,180983.0,60.7523,60.77,60.5936,60.6994,180983.0
2017-04-21 13:30:00,68.83,68.98,68.75,68.95,158279.0,60.7082,60.8405,60.6377,60.8141,158279.0
2017-04-21 14:00:00,68.95,69.1,68.92,69.07,175196.0,60.8141,60.9464,60.7876,60.9199,175196.0
2017-04-21 14:30:00,69.07,69.07,68.9,68.96,124225.0,60.9199,60.9199,60.77,60.8229,124225.0
2017-04-21 15:00:00,68.97,69.03,68.87,69.02,129497.0,60.8317,60.8846,60.7435,60.8758,129497.0
2017-04-21 15:30:00,69.0,69.02,68.85,68.87,458038.0,60.8582,60.8758,60.7259,60.7435,458038.0
2017-04-24 09:30:00,69.82,69.94,69.44,69.84,366788.0,61.5814,61.6873,61.2463,61.5991,366788.0
2017-04-24 10:00:00,69.84,69.98,69.72,69.75,217943.0,61.5991,61.7225,61.4932,61.5197,217943.0
2017-04-24 10:30:00,69.74,69.79,69.55,69.63,197110.0,61.5109,61.555,61.3433,61.4138,197110.0
2017-04-24 11:00:00,69.64,69.7,69.52,69.68,166382.0,61.4227,61.4756,61.3168,61.4579,166382.0
2017-04-24 11:30:00,69.69,69.73,69.58,69.65,100637.0,61.4668,61.502,61.3697,61.4315,100637.0
2017-04-24 12:00:00,69.67,69.76,69.65,69.67,72283.0,61.4491,61.5285,61.4315,61.4491,72283.0
2017-04-24 12:30:00,69.67,69.82,69.65,69.79,101345.0,61.4491,61.5814,61.4315,61.555,101345.0
2017-04-24 13:00:00,69.79,69.84,69.75,69.81,88627.0,61.555,61.5991,61.5197,61.5726,88627.0
2017-04-24 13:30:00,69.81,69.81,69.71,69.74,77216.0,61.5726,61.5726,61.4844,61.5109,77216.0
2017-04-24 14:00:00,69.75,69.79,69.68,69.73,192813.0,61.5197,61.555,61.4579,61.502,192813.0
2017-04-24 14:30:00,69.74,69.81,69.7,69.77,102668.0,61.5109,61.5726,61.4756,61.5373,102668.0
2017-04-24 15:00:00,69.77,69.88,69.77,69.82,126840.0,61.5373,61.6343,61.5373,61.5814,126840.0
2017-04-24 15:30:00,69.84,69.88,69.71,69.73,195204.0,61.5991,61.6343,61.4844,61.502,195204.0
2017-04-25 09:30:00,70.28,70.56,70.28,70.52,344481.0,61.9871,62.2341,61.9871,62.1988,344481.0
2017-04-25 10:00:00,70.52,70.69,70.42,70.46,197946.0,62.1988,62.3488,62.1106,62.1459,197946.0
2017-04-25 10:30:00,70.46,70.51,70.3,70.31,411426.0,62.1459,62.19,62.0048,62.0136,411426.0
2017-04-25 11:00:00,70.31,70.54,70.29,70.45,325485.0,62.0136,62.2165,61.996,62.1371,325485.0
2017-04-25 11:30:00,70.46,70.53,70.38,70.53,209972.0,62.1459,62.2076,62.0753,62.2076,209972.0
2017-04-25 12:00:00,70.52,70.55,70.46,70.51,97793.0,62.1988,62.2253,62.1459,62.19,97793.0
2017-04-25 12:30:00,70.51,70.52,70.4,70.43,98739.0,62.19,62.1988,62.093,62.1194,98739.0
2017-04-25 13:00:00,70.43,70.57,70.41,70.49,120200.0,62.1194,62.2429,62.1018,62.1724,120200.0
2017-04-25 13:30:00,70.5,70.54,70.45,70.53,84822.0,62.1812,62.2165,62.1371,62.2076,84822.0
2017-04-25 14:00:00,70.54,70.63,70.52,70.58,134702.0,62.2165,62.2958,62.1988,62.2517,134702.0
2017-04-25 14:30:00,70.58,70.61,70.48,70.51,230255.0,62.2517,62.2782,62.1635,62.19,230255.0
2017-04-25 15:00:00,70.51,70.6,70.47,70.48,225297.0,62.19,62.2694,62.1547,62.1635,225297.0
2017-04-25 15:30:00,70.47,70.48,70.32,70.33,263083.0,62.1547,62.1635,62.0224,62.0312,263083.0
2017-04-26 09:30:00,70.3,70.54,70.1,70.43,322077.0,62.0048,62.2165,61.8284,62.1194,322077.0
2017-04-26 10:00:00,70.44,70.57,70.38,70.57,205319.0,62.1283,62.2429,62.0753,62.2429,205319.0
2017-04-26 10:30:00,70.58,70.77,70.49,70.74,211051.0,62.2517,62.4193,62.1724,62.3929,211051.0
2017-04-26 11:00:00,70.73,71.09,70.65,71.04,191077.0,62.384,62.7016,62.3135,62.6575,191077.0
2017-04-26 11:30:00,71.04,71.07,70.77,70.9,186794.0,62.6575,62.6839,62.4193,62.534,186794.0
2017-04-26 12:00:00,70.91,70.96,70.84,70.89,131390.0,62.5428,62.5869,62.4811,62.5252,131390.0
2017-04-26 12:30:00,70.89,71.09,70.86,71.08,173249.0,62.5252,62.7016,62.4987,62.6927,173249.0
2017-04-26 13:00:00,71.08,71.14,71.02,71.02,187645.0,62.6927,62.7457,62.6398,62.6398,187645.0
2017-04-26 13:30:00,71.02,71.08,70.88,70.92,244625.0,62.6398,62.6927,62.5163,62.5516,244625.0
2017-04-26 14:00:00,70.89,71.03,70.8,70.95,161300.0,62.5252,62.6486,62.4458,62.5781,161300.0
2017-04-26 14:30:00,70.95,71.12,70.95,71.05,149890.0,62.5781,62.728,62.5781,62.6663,149890.0
2017-04-26 15:00:00,71.04,71.16,71.03,71.12,278750.0,62.6575,62.7633,62.6486,62.728,278750.0
2017-04-26 15:30:00,71.12,71.13,70.78,70.8,362779.0,62.728,62.7368,62.4281,62.4458,362779.0
2017-04-27 09:30:00,70.87,71.17,70.78,70.95,272277.0,62.5075,62.7721,62.4281,62.5781,272277.0
2017-04-27 10:00:00,70.95,71.03,70.83,70.87,191361.0,62.5781,62.6486,62.4722,62.5075,191361.0
2017-04-27 10:30:00,70.86,70.92,70.63,70.69,170483.0,62.4987,62.5516,62.2958,62.3488,170483.0
2017-04-27 11:00:00,70.68,70.78,70.65,70.69,113572.0,62.3399,62.4281,62.3135,62.3488,113572.0
2017-04-27 11:30:00,70.69,70.69,70.5,70.53,137266.0,62.3488,62.3488,62.1812,62.2076,137266.0
2017-04-27 12:00:00,70.55,70.72,70.54,70.64,206561.0,62.2253,62.3752,62.2165,62.3047,206561.0
2017-04-27 12:30:00,70.63,70.9,70.63,70.9,101888.0,62.2958,62.534,62.2958,62.534,101888.0
2017-04-27 13:00:00,70.9,70.92,70.8,70.83,89738.0,62.534,62.5516,62.4458,62.4722,89738.0
2017-04-27 13:30:00,70.81,70.83,70.73,70.76,68747.0,62.4546,62.4722,62.384,62.4105,68747.0
2017-04-27 14:00:00,70.75,70.78,70.68,70.73,110484.0,62.4017,62.4281,62.3399,62.384,110484.0
2017-04-27 14:30:00,70.73,70.84,70.73,70.78,123147.0,62.384,62.4811,62.384,62.4281,123147.0
2017-04-27 15:00:00,70.78,70.8,70.68,70.77,126219.0,62.4281,62.4458,62.3399,62.4193,126219.0
2017-04-27 15:30:00,70.78,70.81,70.7,70.74,284828.0,62.4281,62.4546,62.3576,62.3929,284828.0
2017-04-28 09:30:00,70.84,71.0,70.55,70.62,151196.0,62.4811,62.6222,62.2253,62.287,151196.0
2017-04-28 10:00:00,70.63,70.63,70.28,70.34,118149.0,62.2958,62.2958,61.9871,62.0401,118149.0
2017-04-28 10:30:00,70.33,70.38,70.17,70.24,223987.0,62.0312,62.0753,61.8901,61.9519,223987.0
2017-04-28 11:00:00,70.24,70.25,70.03,70.1,142125.0,61.9519,61.9607,61.7666,61.8284,142125.0
2017-04-28 11:30:00,70.1,70.1,69.98,70.05,118034.0,61.8284,61.8284,61.7225,61.7843,118034.0
2017-04-28 12:00:00,70.06,70.15,70.05,70.07,110616.0,61.7931,61.8725,61.7843,61.8019,110616.0
2017-04-28 12:30:00,70.07,70.09,69.96,70.04,117388.0,61.8019,61.8196,61.7049,61.7755,117388.0
2017-04-28 13:00:00,70.04,70.13,70.04,70.11,106116.0,61.7755,61.8548,61.7755,61.8372,106116.0
2017-04-28 13:30:00,70.11,70.14,70.01,70.02,175455.0,61.8372,61.8637,61.749,61.7578,175455.0
2017-04-28 14:00:00,70.01,70.04,69.92,69.93,130179.0,61.749,61.7755,61.6696,61.6784,130179.0
2017-04-28 14:30:00,69.94,70.01,69.93,69.95,324477.0,61.6873,61.749,61.6784,61.6961,324477.0
2017-04-28 15:00:00,69.95,70.08,69.94,70.01,257863.0,61.6961,61.8107,61.6873,61.749,257863.0
2017-04-28 15:30:00,70.02,70.07,69.79,69.79,628518.0,61.7578,61.8019,61.555,61.555,628518.0
2017-05-01 09:30:00,70.1,70.1,69.73,69.78,223405.0,61.8284,61.8284,61.502,61.5461,223405.0
2017-05-01 10:00:00,69.75,69.78,69.58,69.65,195147.0,61.5197,61.5461,61.3697,61.4315,195147.0
2017-05-01 10:30:00,69.66,69.99,69.66,69.87,750846.0,61.4403,61.7314,61.4403,61.6255,750846.0
2017-05-01 11:00:00,69.86,69.96,69.82,69.89,115356.0,61.6167,61.7049,61.5814,61.6432,115356.0
2017-05-01 11:30:00,69.9,70.04,69.74,70.01,127242.0,61.652,61.7755,61.5109,61.749,127242.0
2017-05-01 12:00:00,70.04,70.11,69.99,70.0,105490.0,61.7755,61.8372,61.7314,61.7402,105490.0
2017-05-01 12:30:00,70.0,70.02,69.8,69.94,142221.0,61.7402,61.7578,61.5638,61.6873,142221.0
2017-05-01 13:00:00,69.96,70.1,69.91,70.09,80388.0,61.7049,61.8284,61.6608,61.8196,80388.0
2017-05-01 13:30:00,70.09,70.33,70.09,70.33,165875.0,61.8196,62.0312,61.8196,62.0312,165875.0
2017-05-01 14:00:00,70.33,70.39,70.08,70.08,134539.0,62.0312,62.0842,61.8107,61.8107,134539.0
2017-05-01 14:30:00,70.06,70.09,69.93,70.03,114754.0,61.7931,61.8196,61.6784,61.7666,114754.0
2017-05-01 15:00:00,70.03,70.13,69.99,70.05,170431.0,61.7666,61.8548,61.7314,61.7843,170431.0
2017-05-01 15:30:00,70.05,70.19,69.98,70.15,206905.0,61.7843,61.9078,61.7225,61.8725,206905.0
2017-05-02 09:30:00,70.25,70.38,69.89,69.9,194054.0,61.9607,62.0753,61.6432,61.652,194054.0
2017-05-02 10:00:00,69.89,70.06,69.84,70.05,134113.0,61.6432,61.7931,61.5991,61.7843,134113.0
2017-05-02 10:30:00,70.04,70.1,69.91,69.91,184095.0,61.7755,61.8284,61.6608,61.6608,184095.0
2017-05-02 11:00:00,69.89,69.99,69.88,69.93,153487.0,61.6432,61.7314,61.6343,61.6784,153487.0
2017-05-02 11:30:00,69.92,70.01,69.85,69.89,145680.0,61.6696,61.749,61.6079,61.6432,145680.0
2017-05-02 12:00:00,69.89,70.03,69.89,70.0,72066.0,61.6432,61.7666,61.6432,61.7402,72066.0
2017-05-02 12:30:00,70.0,70.06,69.96,69.97,162800.0,61.7402,61.7931,61.7049,61.7137,162800.0
2017-05-02 13:00:00,69.97,69.97,69.81,69.82,73133.0,61.7137,61.7137,61.5726,61.5814,73133.0
2017-05-02 13:30:00,69.84,69.89,69.8,69.81,77517.0,61.5991,61.6432,61.5638,61.5726,77517.0
2017-05-02 14:00:00,69.81,69.91,69.78,69.79,110555.0,61.5726,61.6608,61.5461,61.555,110555.0
2017-05-02 14:30:00,69.79,69.81,69.68,69.73,269463.0,61.555,61.5726,61.4579,61.502,269463.0
2017-05-02 15:00:00,69.72,69.72,69.67,69.7,179737.0,61.4932,61.4932,61.4491,61.4756,179737.0
2017-05-02 15:30:00,69.7,69.93,69.69,69.89,233736.0,61.4756,61.6784,61.4668,61.6432,233736.0
2017-05-03 09:30:00,69.61,69.69,69.35,69.5,336848.0,61.3962,61.4668,61.1669,61.2992,336848.0
2017-05-03 10:00:00,69.53,69.56,69.29,69.39,206770.0,61.3256,61.3521,61.114,61.2022,206770.0
2017-05-03 10:30:00,69.39,69.43,69.15,69.19,177897.0,61.2022,61.2374,60.9905,61.0258,177897.0
2017-05-03 11:00:00,69.2,69.5,69.17,69.42,134143.0,61.0346,61.2992,61.0081,61.2286,134143.0
2017-05-03 11:30:00,69.43,69.45,69.34,69.38,131588.0,61.2374,61.2551,61.1581,61.1933,131588.0
2017-05-03 12:00:00,69.38,69.4,69.29,69.35,116825.0,61.1933,61.211,61.114,61.1669,116825.0
2017-05-03 12:30:00,69.34,69.39,69.33,69.36,85468.0,61.1581,61.2022,61.1492,61.1757,85468.0
2017-05-03 13:00:00,69.37,69.42,69.32,69.34,140699.0,61.1845,61.2286,61.1404,61.1581,140699.0
2017-05-03 13:30:00,69.34,69.42,69.31,69.42,103908.0,61.1581,61.2286,61.1316,61.2286,103908.0
2017-05-03 14:00:00,69.35,69.49,69.19,69.22,149408.0,61.1669,61.2904,61.0258,61.0522,149408.0
2017-05-03 14:30:00,69.22,69.42,69.15,69.36,200021.0,61.0522,61.2286,60.9905,61.1757,200021.0
2017-05-03 15:00:00,69.37,69.45,69.3,69.36,128208.0,61.1845,61.2551,61.1228,61.1757,128208.0
2017-05-03 15:30:00,69.36,69.51,69.32,69.5,295611.0,61.1757,61.308,61.1404,61.2992,295611.0
2017-05-04 09:30:00,69.68,69.78,69.52,69.55,222610.0,61.4579,61.5461,61.3168,61.3433,222610.0
2017-05-04 10:00:00,69.54,69.58,69.38,69.41,116557.0,61.3345,61.3697,61.1933,61.2198,116557.0
2017-05-04 10:30:00,69.39,69.48,69.21,69.28,121430.0,61.2022,61.2815,61.0434,61.1051,121430.0
2017-05-04 11:00:00,69.27,69.35,69.25,69.28,76020.0,61.0963,61.1669,61.0787,61.1051,76020.0
2017-05-04 11:30:00,69.29,69.36,69.18,69.19,86421.0,61.114,61.1757,61.0169,61.0258,86421.0
2017-05-04 12:00:00,69.19,69.22,68.89,69.01,224538.0,61.0258,61.0522,60.7612,60.867,224538.0
2017-05-04 12:30:00,68.99,69.22,68.96,69.2,74754.0,60.8494,61.0522,60.8229,61.0346,74754.0
2017-05-04 13:00:00,69.19,69.22,69.09,69.11,50354.0,61.0258,61.0522,60.9376,60.9552,50354.0
2017-05-04 13:30:00,69.11,69.22,69.02,69.18,49851.0,60.9552,61.0522,60.8758,61.0169,49851.0
2017-05-04 14:00:00,69.18,69.3,69.13,69.28,110191.0,61.0169,61.1228,60.9728,61.1051,110191.0
2017-05-04 14:30:00,69.27,69.4,69.26,69.29,109978.0,61.0963,61.211,61.0875,61.114,109978.0
2017-05-04 15:00:00,69.28,69.31,69.23,69.24,107469.0,61.1051,61.1316,61.061,61.0699,107469.0
2017-05-04 15:30:00,69.24,69.39,69.22,69.37,333807.0,61.0699,61.2022,61.0522,61.1845,333807.0
2017-05-05 09:30:00,69.62,69.78,69.3,69.31,209238.0,61.405,61.5461,61.1228,61.1316,209238.0
2017-05-05 10:00:00,69.31,69.47,69.2,69.25,117813.0,61.1316,61.2727,61.0346,61.0787,117813.0
2017-05-05 10:30:00,69.24,69.37,69.06,69.34,115834.0,61.0699,61.1845,60.9111,61.1581,115834.0
2017-05-05 11:00:00,69.34,69.55,69.34,69.43,110384.0,61.1581,61.3433,61.1581,61.2374,110384.0
2017-05-05 11:30:00,69.44,69.57,69.38,69.57,65387.0,61.2463,61.3609,61.1933,61.3609,65387.0
2017-05-05 12:00:00,69.55,69.59,69.24,69.26,65508.0,61.3433,61.3786,61.0699,61.0875,65508.0
2017-05-05 12:30:00,69.26,69.37,69.16,69.37,62642.0,61.0875,61.1845,60.9993,61.1845,62642.0
2017-05-05 13:00:00,69.37,69.45,69.34,69.42,51983.0,61.1845,61.2551,61.1581,61.2286,51983.0
2017-05-05 13:30:00,69.43,69.51,69.38,69.48,83441.0,61.2374,61.308,61.1933,61.2815,83441.0
2017-05-05 14:00:00,69.47,69.52,69.44,69.47,87791.0,61.2727,61.3168,61.2463,61.2727,87791.0
2017-05-05 14:30:00,69.47,69.56,69.44,69.47,82155.0,61.2727,61.3521,61.2463,61.2727,82155.0
2017-05-05 15:00:00,69.46,69.6,69.45,69.58,259683.0,61.2639,61.3874,61.2551,61.3697,259683.0
2017-05-05 15:30:00,69.59,69.7,69.58,69.69,341541.0,61.3786,61.4756,61.3697,61.4668,341541.0
2017-05-08 09:30:00,69.59,69.8,69.51,69.64,308060.0,61.3786,61.5638,61.308,61.4227,308060.0
2017-05-08 10:00:00,69.61,69.74,69.41,69.44,76647.0,61.3962,61.5109,61.2198,61.2463,76647.0
2017-05-08 10:30:00,69.45,69.57,69.33,69.39,87965.0,61.2551,61.3609,61.1492,61.2022,87965.0
2017-05-08 11:00:00,69.39,69.42,69.22,69.26,100032.0,61.2022,61.2286,61.0522,61.0875,100032.0
2017-05-08 11:30:00,69.28,69.36,69.24,69.32,83707.0,61.1051,61.1757,61.0699,61.1404,83707.0
2017-05-08 12:00:00,69.3,69.34,69.21,69.24,50141.0,61.1228,61.1581,61.0434,61.0699,50141.0
2017-05-08 12:30:00,69.25,69.57,69.24,69.52,105623.0,61.0787,61.3609,61.0699,61.3168,105623.0
2017-05-08 13:00:00,69.53,69.58,69.49,69.51,56208.0,61.3256,61.3697,61.2904,61.308,56208.0
2017-05-08 13:30:00,69.52,69.59,69.46,69.57,158802.0,61.3168,61.3786,61.2639,61.3609,158802.0
2017-05-08 14:00:00,69.58,69.59,69.45,69.48,126584.0,61.3697,61.3786,61.2551,61.2815,126584.0
2017-05-08 14:30:00,69.48,69.49,69.36,69.41,77440.0,61.2815,61.2904,61.1757,61.2198,77440.0
2017-05-08 15:00:00,69.42,69.46,69.33,69.38,74777.0,61.2286,61.2639,61.1492,61.1933,74777.0
2017-05-08 15:30:00,69.38,69.46,69.28,69.44,129314.0,61.1933,61.2639,61.1051,61.2463,129314.0
2017-05-09 09:30:00,69.57,69.73,69.48,69.69,166469.0,61.3609,61.502,61.2815,61.4668,166469.0
2017-05-09 10:00:00,69.7,69.71,69.43,69.6,133592.0,61.4756,61.4844,61.2374,61.3874,133592.0
2017-05-09 10:30:00,69.62,69.62,69.47,69.55,156008.0,61.405,61.405,61.2727,61.3433,156008.0
2017-05-09 11:00:00,69.54,69.58,69.28,69.33,133636.0,61.3345,61.3697,61.1051,61.1492,133636.0
2017-05-09 11:30:00,69.35,69.66,69.34,69.65,160076.0,61.1669,61.4403,61.1581,61.4315,160076.0
2017-05-09 12:00:00,69.66,69.72,69.64,69.68,87736.0,61.4403,61.4932,61.4227,61.4579,87736.0
2017-05-09 12:30:00,69.69,69.69,69.57,69.6,44802.0,61.4668,61.4668,61.3609,61.3874,44802.0
2017-05-09 13:00:00,69.6,69.69,69.53,69.54,116656.0,61.3874,61.4668,61.3256,61.3345,116656.0
2017-05-09 13:30:00,69.54,69.67,69.53,69.66,144690.0,61.3345,61.4491,61.3256,61.4403,144690.0
2017-05-09 14:00:00,69.67,69.67,69.57,69.61,174347.0,61.4491,61.4491,61.3609,61.3962,174347.0
2017-05-09 14:30:00,69.61,69.63,69.54,69.59,105696.0,61.3962,61.4138,61.3345,61.3786,105696.0
2017-05-09 15:00:00,69.59,69.66,69.53,69.54,112007.0,61.3786,61.4403,61.3256,61.3345,112007.0
2017-05-09 15:30:00,69.54,69.57,69.23,69.51,254132.0,61.3345,61.3609,61.061,61.308,254132.0
2017-05-10 09:30:00,69.39,69.73,69.23,69.68,195199.0,61.2022,61.502,61.061,61.4579,195199.0
2017-05-10 10:00:00,69.68,69.9,69.43,69.43,159948.0,61.4579,61.652,61.2374,61.2374,159948.0
2017-05-10 10:30:00,69.44,69.56,69.33,69.52,181620.0,61.2463,61.3521,61.1492,61.3168,181620.0
2017-05-10 11:00:00,69.5,69.66,69.49,69.62,211790.0,61.2992,61.4403,61.2904,61.405,211790.0
2017-05-10 11:30:00,69.62,69.63,69.45,69.58,108116.0,61.405,61.4138,61.2551,61.3697,108116.0
2017-05-10 12:00:00,69.58,69.69,69.56,69.68,69137.0,61.3697,61.4668,61.3521,61.4579,69137.0
2017-05-10 12:30:00,69.69,69.81,69.69,69.8,67058.0,61.4668,61.5726,61.4668,61.5638,67058.0
2017-05-10 13:00:00,69.82,69.89,69.79,69.88,94673.0,61.5814,61.6432,61.555,61.6343,94673.0
2017-05-10 13:30:00,69.88,69.92,69.82,69.82,121628.0,61.6343,61.6696,61.5814,61.5814,121628.0
2017-05-10 14:00:00,69.82,69.93,69.76,69.81,138425.0,61.5814,61.6784,61.5285,61.5726,138425.0
2017-05-10 14:30:00,69.81,69.93,69.8,69.9,105924.0,61.5726,61.6784,61.5638,61.652,105924.0
2017-05-10 15:00:00,69.9,69.97,69.8,69.8,132954.0,61.652,61.7137,61.5638,61.5638,132954.0
2017-05-10 15:30:00,69.8,69.94,69.78,69.88,154357.0,61.5638,61.6873,61.5461,61.6343,154357.0
2017-05-11 09:30:00,69.61,69.91,68.95,69.04,192399.0,61.3962,61.6608,60.8141,60.8935,192399.0
2017-05-11 10:00:00,69.03,69.13,68.76,68.89,194796.0,60.8846,60.9728,60.6465,60.7612,194796.0
2017-05-11 10:30:00,68.89,69.09,68.74,69.08,193738.0,60.7612,60.9376,60.6289,60.9287,193738.0
2017-05-11 11:00:00,69.1,69.41,69.08,69.39,100310.0,60.9464,61.2198,60.9287,61.2022,100310.0
2017-05-11 11:30:00,69.39,69.42,69.24,69.4,90228.0,61.2022,61.2286,61.0699,61.211,90228.0
2017-05-11 12:00:00,69.4,69.49,69.3,69.42,62427.0,61.211,61.2904,61.1228,61.2286,62427.0
2017-05-11 12:30:00,69.42,69.48,69.34,69.37,59345.0,61.2286,61.2815,61.1581,61.1845,59345.0
2017-05-11 13:00:00,69.36,69.48,69.36,69.37,86278.0,61.1757,61.2815,61.1757,61.1845,86278.0
2017-05-11 13:30:00,69.38,69.51,69.35,69.51,71747.0,61.1933,61.308,61.1669,61.308,71747.0
2017-05-11 14:00:00,69.52,69.59,69.44,69.53,103404.0,61.3168,61.3786,61.2463,61.3256,103404.0
2017-05-11 14:30:00,69.53,69.54,69.4,69.43,92675.0,61.3256,61.3345,61.211,61.2374,92675.0
2017-05-11 15:00:00,69.44,69.5,69.33,69.36,74004.0,61.2463,61.2992,61.1492,61.1757,74004.0
2017-05-11 15:30:00,69.35,69.48,69.32,69.39,206361.0,61.1669,61.2815,61.1404,61.2022,206361.0
2017-05-12 09:30:00,69.12,69.37,68.8,68.95,189916.0,60.964,61.1845,60.6818,60.8141,189916.0
2017-05-12 10:00:00,68.97,68.99,68.73,68.76,178773.0,60.8317,60.8494,60.62,60.6465,178773.0
2017-05-12 10:30:00,68.77,68.86,68.71,68.81,179385.0,60.6553,60.7347,60.6024,60.6906,179385.0
2017-05-12 11:00:00,68.8,68.99,68.77,68.88,105206.0,60.6818,60.8494,60.6553,60.7523,105206.0
2017-05-12 11:30:00,68.89,69.01,68.89,68.95,124668.0,60.7612,60.867,60.7612,60.8141,124668.0
2017-05-12 12:00:00,68.96,69.05,68.88,69.0,50930.0,60.8229,60.9023,60.7523,60.8582,50930.0
2017-05-12 12:30:00,68.98,69.06,68.96,69.01,50702.0,60.8405,60.9111,60.8229,60.867,50702.0
2017-05-12 13:00:00,69.01,69.02,68.94,68.99,105848.0,60.867,60.8758,60.8053,60.8494,105848.0
2017-05-12 13:30:00,69.0,69.01,68.94,68.98,159371.0,60.8582,60.867,60.8053,60.8405,159371.0
2017-05-12 14:00:00,68.99,68.99,68.86,68.88,84387.0,60.8494,60.8494,60.7347,60.7523,84387.0
2017-05-12 14:30:00,68.87,68.97,68.85,68.91,238324.0,60.7435,60.8317,60.7259,60.7788,238324.0
2017-05-12 15:00:00,68.9,68.91,68.74,68.75,209564.0,60.77,60.7788,60.6289,60.6377,209564.0
2017-05-12 15:30:00,68.75,68.89,68.71,68.84,288381.0,60.6377,60.7612,60.6024,60.7171,288381.0
2017-05-15 09:30:00,69.02,69.52,68.98,69.44,174253.0,60.8758,61.3168,60.8405,61.2463,174253.0
2017-05-15 10:00:00,69.44,69.57,69.36,69.47,121682.0,61.2463,61.3609,61.1757,61.2727,121682.0
2017-05-15 10:30:00,69.47,69.55,69.42,69.53,115926.0,61.2727,61.3433,61.2286,61.3256,115926.0
2017-05-15 11:00:00,69.55,69.65,69.54,69.63,132109.0,61.3433,61.4315,61.3345,61.4138,132109.0
2017-05-15 11:30:00,69.61,69.65,69.47,69.52,86930.0,61.3962,61.4315,61.2727,61.3168,86930.0
2017-05-15 12:00:00,69.51,69.53,69.38,69.42,72638.0,61.308,61.3256,61.1933,61.2286,72638.0
2017-05-15 12:30:00,69.43,69.53,69.42,69.47,54432.0,61.2374,61.3256,61.2286,61.2727,54432.0
2017-05-15 13:00:00,69.47,69.53,69.42,69.5,75975.0,61.2727,61.3256,61.2286,61.2992,75975.0
2017-05-15 13:30:00,69.51,69.55,69.45,69.46,49978.0,61.308,61.3433,61.2551,61.2639,49978.0
2017-05-15 14:00:00,69.47,69.48,69.2,69.21,138590.0,61.2727,61.2815,61.0346,61.0434,138590.0
2017-05-15 14:30:00,69.22,69.34,69.2,69.28,80092.0,61.0522,61.1581,61.0346,61.1051,80092.0
2017-05-15 15:00:00,69.28,69.34,69.21,69.29,690044.0,61.1051,61.1581,61.0434,61.114,690044.0
2017-05-15 15:30:00,69.28,69.39,69.21,69.29,184337.0,61.1051,61.2022,61.0434,61.114,184337.0
2017-05-16 09:30:00,69.42,69.53,69.14,69.16,189842.0,61.2286,61.3256,60.9817,60.9993,189842.0
2017-05-16 10:00:00,69.17,69.24,68.85,68.9,183687.0,61.0081,61.0699,60.7259,60.77,183687.0
2017-05-16 10:30:00,68.92,68.96,68.77,68.84,201207.0,60.7876,60.8229,60.6553,60.7171,201207.0
2017-05-16 11:00:00,68.85,69.08,68.78,69.02,105108.0,60.7259,60.9287,60.6641,60.8758,105108.0
2017-05-16 11:30:00,69.01,69.18,68.94,69.13,293058.0,60.867,61.0169,60.8053,60.9728,293058.0
2017-05-16 12:00:00,69.13,69.23,69.07,69.22,104734.0,60.9728,61.061,60.9199,61.0522,104734.0
2017-05-16 12:30:00,69.21,69.21,69.1,69.15,98705.0,61.0434,61.0434,60.9464,60.9905,98705.0
2017-05-16 13:00:00,69.14,69.16,69.01,69.03,122586.0,60.9817,60.9993,60.867,60.8846,122586.0
2017-05-16 13:30:00,69.03,69.12,69.02,69.05,152850.0,60.8846,60.964,60.8758,60.9023,152850.0
2017-05-16 14:00:00,69.06,69.13,69.02,69.09,77927.0,60.9111,60.9728,60.8758,60.9376,77927.0
2017-05-16 14:30:00,69.09,69.15,69.06,69.11,112312.0,60.9376,60.9905,60.9111,60.9552,112312.0
2017-05-16 15:00:00,69.12,69.17,69.07,69.16,131548.0,60.964,61.0081,60.9199,60.9993,131548.0
2017-05-16 15:30:00,69.17,69.27,69.15,69.25,192563.0,61.0081,61.0963,60.9905,61.0787,192563.0
2017-05-17 09:30:00,68.22,68.47,68.05,68.05,415374.0,60.1702,60.3907,60.0203,60.0203,415374.0
2017-05-17 10:00:00,68.06,68.3,68.0,68.09,200977.0,60.0291,60.2408,59.9762,60.0556,200977.0
2017-05-17 10:30:00,68.09,68.19,67.87,67.92,249519.0,60.0556,60.1438,59.8615,59.9056,249519.0
2017-05-17 11:00:00,67.91,67.99,67.81,67.83,226842.0,59.8968,59.9674,59.8086,59.8262,226842.0
2017-05-17 11:30:00,67.84,68.03,67.74,68.03,127621.0,59.8351,60.0026,59.7469,60.0026,127621.0
2017-05-17 12:00:00,68.03,68.03,67.8,67.8,132873.0,60.0026,60.0026,59.7998,59.7998,132873.0
2017-05-17 12:30:00,67.8,67.95,67.77,67.95,103259.0,59.7998,59.9321,59.7733,59.9321,103259.0
2017-05-17 13:00:00,67.94,67.95,67.79,67.86,90249.0,59.9233,59.9321,59.791,59.8527,90249.0
2017-05-17 13:30:00,67.86,67.92,67.75,67.78,199668.0,59.8527,59.9056,59.7557,59.7821,199668.0
2017-05-17 14:00:00,67.77,67.84,67.53,67.58,160748.0,59.7733,59.8351,59.5616,59.6057,160748.0
2017-05-17 14:30:00,67.59,67.7,67.45,67.68,246281.0,59.6146,59.7116,59.4911,59.6939,246281.0
2017-05-17 15:00:00,67.68,67.93,67.59,67.78,215425.0,59.6939,59.9144,59.6146,59.7821,215425.0
2017-05-17 15:30:00,67.79,67.91,67.49,67.54,460189.0,59.791,59.8968,59.5264,59.5705,460189.0
2017-05-18 09:30:00,67.34,67.54,67.25,67.32,431603.0,59.3941,59.5705,59.3147,59.3764,431603.0
2017-05-18 10:00:00,67.32,67.63,67.32,67.61,150479.0,59.3764,59.6498,59.3764,59.6322,150479.0
2017-05-18 10:30:00,67.58,67.7,67.5,67.59,203168.0,59.6057,59.7116,59.5352,59.6146,203168.0
2017-05-18 11:00:00,67.59,67.81,67.59,67.77,136066.0,59.6146,59.8086,59.6146,59.7733,136066.0
2017-05-18 11:30:00,67.78,67.84,67.56,67.61,108992.0,59.7821,59.8351,59.5881,59.6322,108992.0
2017-05-18 12:00:00,67.63,67.73,67.5,67.68,132475.0,59.6498,59.738,59.5352,59.6939,132475.0
2017-05-18 12:30:00,67.66,67.74,67.5,67.64,87916.0,59.6763,59.7469,59.5352,59.6587,87916.0
2017-05-18 13:00:00,67.65,67.67,67.53,67.56,134347.0,59.6675,59.6851,59.5616,59.5881,134347.0
2017-05-18 13:30:00,67.57,67.77,67.51,67.7,132306.0,59.5969,59.7733,59.544,59.7116,132306.0
2017-05-18 14:00:00,67.7,67.83,67.65,67.79,251088.0,59.7116,59.8262,59.6675,59.791,251088.0
2017-05-18 14:30:00,67.79,67.92,67.66,67.66,453782.0,59.791,59.9056,59.6763,59.6763,453782.0
2017-05-18 15:00:00,67.67,67.77,67.63,67.73,202133.0,59.6851,59.7733,59.6498,59.738,202133.0
2017-05-18 15:30:00,67.73,67.86,67.63,67.64,213715.0,59.738,59.8527,59.6498,59.6587,213715.0
2017-05-19 09:30:00,67.74,68.14,67.7,68.01,133535.0,59.7469,60.0997,59.7116,59.985,133535.0
2017-05-19 10:00:00,68.01,68.21,67.9,68.21,183895.0,59.985,60.1614,59.888,60.1614,183895.0
2017-05-19 10:30:00,68.22,68.23,68.02,68.13,126848.0,60.1702,60.179,59.9938,60.0908,126848.0
2017-05-19 11:00:00,68.13,68.19,67.95,68.02,284188.0,60.0908,60.1438,59.9321,59.9938,284188.0
2017-05-19 11:30:00,68.03,68.05,67.89,68.04,102114.0,60.0026,60.0203,59.8792,60.0115,102114.0
2017-05-19 12:00:00,68.06,68.12,68.0,68.09,78421.0,60.0291,60.082,59.9762,60.0556,78421.0
2017-05-19 12:30:00,68.1,68.26,68.09,68.22,86626.0,60.0644,60.2055,60.0556,60.1702,86626.0
2017-05-19 13:00:00,68.19,68.23,68.13,68.21,291300.0,60.1438,60.179,60.0908,60.1614,291300.0
2017-05-19 13:30:00,68.22,68.26,68.13,68.25,90862.0,60.1702,60.2055,60.0908,60.1967,90862.0
2017-05-19 14:00:00,68.26,68.29,68.19,68.26,112658.0,60.2055,60.232,60.1438,60.2055,112658.0
2017-05-19 14:30:00,68.25,68.39,68.25,68.34,93511.0,60.1967,60.3202,60.1967,60.2761,93511.0
2017-05-19 15:00:00,68.34,68.35,67.99,68.0,160958.0,60.2761,60.2849,59.9674,59.9762,160958.0
2017-05-19 15:30:00,67.98,68.13,67.93,67.96,278701.0,59.9585,60.0908,59.9144,59.9409,278701.0
2017-05-22 09:30:00,68.12,68.39,68.09,68.28,139704.0,60.082,60.3202,60.0556,60.2231,139704.0
2017-05-22 10:00:00,68.27,68.43,68.23,68.34,102690.0,60.2143,60.3554,60.179,60.2761,102690.0
2017-05-22 10:30:00,68.35,68.37,68.07,68.15,94244.0,60.2849,60.3025,60.0379,60.1085,94244.0
2017-05-22 11:00:00,68.14,68.38,68.11,68.36,120981.0,60.0997,60.3113,60.0732,60.2937,120981.0
2017-05-22 11:30:00,68.35,68.39,68.26,68.33,186081.0,60.2849,60.3202,60.2055,60.2672,186081.0
2017-05-22 12:00:00,68.34,68.46,68.29,68.41,191131.0,60.2761,60.3819,60.232,60.3378,191131.0
2017-05-22 12:30:00,68.41,68.42,68.29,68.31,69935.0,60.3378,60.3466,60.232,60.2496,69935.0
2017-05-22 13:00:00,68.31,68.36,68.26,68.36,75768.0,60.2496,60.2937,60.2055,60.2937,75768.0
2017-05-22 13:30:00,68.36,68.37,68.27,68.3,765507.0,60.2937,60.3025,60.2143,60.2408,765507.0
2017-05-22 14:00:00,68.29,68.37,68.25,68.31,212668.0,60.232,60.3025,60.1967,60.2496,212668.0
2017-05-22 14:30:00,68.31,68.38,68.29,68.31,231102.0,60.2496,60.3113,60.232,60.2496,231102.0
2017-05-22 15:00:00,68.31,68.4,68.3,68.35,127984.0,60.2496,60.329,60.2408,60.2849,127984.0
2017-05-22 15:30:00,68.35,68.59,68.34,68.48,193745.0,60.2849,60.4966,60.2761,60.3995,193745.0
2017-05-23 09:30:00,68.7,68.72,68.12,68.18,227590.0,60.5936,60.6112,60.082,60.1349,227590.0
2017-05-23 10:00:00,68.18,68.29,68.12,68.27,165228.0,60.1349,60.232,60.082,60.2143,165228.0
2017-05-23 10:30:00,68.26,68.47,68.23,68.46,164772.0,60.2055,60.3907,60.179,60.3819,164772.0
2017-05-23 11:00:00,68.47,68.68,68.45,68.68,125135.0,60.3907,60.5759,60.3731,60.5759,125135.0
2017-05-23 11:30:00,68.69,68.77,68.68,68.7,233092.0,60.5848,60.6553,60.5759,60.5936,233092.0
2017-05-23 12:00:00,68.7,68.79,68.55,68.55,111647.0,60.5936,60.673,60.4613,60.4613,111647.0
2017-05-23 12:30:00,68.55,68.63,68.43,68.47,519104.0,60.4613,60.5318,60.3554,60.3907,519104.0
2017-05-23 13:00:00,68.47,68.62,68.47,68.6,140584.0,60.3907,60.523,60.3907,60.5054,140584.0
2017-05-23 13:30:00,68.61,68.62,68.55,68.59,113144.0,60.5142,60.523,60.4613,60.4966,113144.0
2017-05-23 14:00:00,68.59,68.65,68.56,68.59,122219.0,60.4966,60.5495,60.4701,60.4966,122219.0
2017-05-23 14:30:00,68.59,68.79,68.58,68.73,202435.0,60.4966,60.673,60.4877,60.62,202435.0
2017-05-23 15:00:00,68.73,68.79,68.62,68.63,223258.0,60.62,60.673,60.523,60.5318,223258.0
2017-05-23 15:30:00,68.63,68.74,68.58,68.71,807272.0,60.5318,60.6289,60.4877,60.6024,807272.0
2017-05-24 09:30:00,68.76,68.9,68.72,68.81,368227.0,60.6465,60.77,60.6112,60.6906,368227.0
2017-05-24 10:00:00,68.83,68.96,68.77,68.96,349053.0,60.7082,60.8229,60.6553,60.8229,349053.0
2017-05-24 10:30:00,68.97,69.08,68.94,68.95,304226.0,60.8317,60.9287,60.8053,60.8141,304226.0
2017-05-24 11:00:00,68.94,69.0,68.89,68.92,256862.0,60.8053,60.8582,60.7612,60.7876,256862.0
2017-05-24 11:30:00,68.94,68.97,68.49,68.66,391750.0,60.8053,60.8317,60.4084,60.5583,391750.0
2017-05-24 12:00:00,68.66,68.76,68.64,68.75,189100.0,60.5583,60.6465,60.5407,60.6377,189100.0
2017-05-24 12:30:00,68.75,68.76,68.54,68.55,353008.0,60.6377,60.6465,60.4525,60.4613,353008.0
2017-05-24 13:00:00,68.55,68.61,68.39,68.51,255059.0,60.4613,60.5142,60.3202,60.426,255059.0
2017-05-24 13:30:00,68.51,68.56,68.49,68.56,211289.0,60.426,60.4701,60.4084,60.4701,211289.0
2017-05-24 14:00:00,68.54,68.67,68.44,68.64,312913.0,60.4525,60.5671,60.3643,60.5407,312913.0
2017-05-24 14:30:00,68.63,68.64,68.53,68.6,275706.0,60.5318,60.5407,60.4436,60.5054,275706.0
2017-05-24 15:00:00,68.61,68.64,68.52,68.62,422766.0,60.5142,60.5407,60.4348,60.523,422766.0
2017-05-24 15:30:00,68.62,68.79,68.61,68.68,765719.0,60.523,60.673,60.5142,60.5759,765719.0
2017-05-25 09:30:00,68.96,69.13,68.82,69.06,201770.0,60.8229,60.9728,60.6994,60.9111,201770.0
2017-05-25 10:00:00,69.07,69.23,69.02,69.09,139687.0,60.9199,61.061,60.8758,60.9376,139687.0
2017-05-25 10:30:00,69.09,69.14,68.97,68.97,154771.0,60.9376,60.9817,60.8317,60.8317,154771.0
2017-05-25 11:00:00,68.96,69.1,68.88,68.95,137489.0,60.8229,60.9464,60.7523,60.8141,137489.0
2017-05-25 11:30:00,68.97,68.97,68.67,68.67,130800.0,60.8317,60.8317,60.5671,60.5671,130800.0
2017-05-25 12:00:00,68.67,68.75,68.57,68.69,104437.0,60.5671,60.6377,60.4789,60.5848,104437.0
2017-05-25 12:30:00,68.69,68.77,68.68,68.73,124026.0,60.5848,60.6553,60.5759,60.62,124026.0
2017-05-25 13:00:00,68.73,68.73,68.54,68.6,234967.0,60.62,60.62,60.4525,60.5054,234967.0
2017-05-25 13:30:00,68.6,68.68,68.5,68.68,99523.0,60.5054,60.5759,60.4172,60.5759,99523.0
2017-05-25 14:00:00,68.68,68.7,68.58,68.67,82656.0,60.5759,60.5936,60.4877,60.5671,82656.0
2017-05-25 14:30:00,68.66,68.8,68.65,68.78,120604.0,60.5583,60.6818,60.5495,60.6641,120604.0
2017-05-25 15:00:00,68.78,68.81,68.71,68.74,97451.0,60.6641,60.6906,60.6024,60.6289,97451.0
2017-05-25 15:30:00,68.73,68.92,68.72,68.78,310686.0,60.62,60.7876,60.6112,60.6641,310686.0
2017-05-26 09:30:00,68.69,68.75,68.48,68.58,152457.0,60.5848,60.6377,60.3995,60.4877,152457.0
2017-05-26 10:00:00,68.58,68.62,68.38,68.41,1183799.0,60.4877,60.523,60.3113,60.3378,1183799.0
2017-05-26 10:30:00,68.42,68.62,68.42,68.52,101463.0,60.3466,60.523,60.3466,60.4348,101463.0
2017-05-26 11:00:00,68.52,68.76,68.51,68.75,141611.0,60.4348,60.6465,60.426,60.6377,141611.0
2017-05-26 11:30:00,68.74,68.78,68.58,68.58,88015.0,60.6289,60.6641,60.4877,60.4877,88015.0
2017-05-26 12:00:00,68.59,68.77,68.58,68.72,264437.0,60.4966,60.6553,60.4877,60.6112,264437.0
2017-05-26 12:30:00,68.72,68.8,68.67,68.77,71344.0,60.6112,60.6818,60.5671,60.6553,71344.0
2017-05-26 13:00:00,68.78,68.86,68.72,68.75,100336.0,60.6641,60.7347,60.6112,60.6377,100336.0
2017-05-26 13:30:00,68.76,68.78,68.71,68.72,61550.0,60.6465,60.6641,60.6024,60.6112,61550.0
2017-05-26 14:00:00,68.72,68.77,68.71,68.76,80350.0,60.6112,60.6553,60.6024,60.6465,80350.0
2017-05-26 14:30:00,68.75,68.77,68.7,68.75,128779.0,60.6377,60.6553,60.5936,60.6377,128779.0
2017-05-26 15:00:00,68.74,68.8,68.69,68.79,102182.0,60.6289,60.6818,60.5848,60.673,102182.0
2017-05-26 15:30:00,68.78,68.82,68.68,68.75,251930.0,60.6641,60.6994,60.5759,60.6377,251930.0
2017-05-30 09:30:00,68.5,68.72,68.47,68.47,518874.0,60.4172,60.6112,60.3907,60.3907,518874.0
2017-05-30 10:00:00,68.47,68.49,68.16,68.21,162579.0,60.3907,60.4084,60.1173,60.1614,162579.0
2017-05-30 10:30:00,68.22,68.57,68.21,68.41,162272.0,60.1702,60.4789,60.1614,60.3378,162272.0
2017-05-30 11:00:00,68.41,68.53,68.34,68.39,542299.0,60.3378,60.4436,60.2761,60.3202,542299.0
2017-05-30 11:30:00,68.37,68.44,68.28,68.38,856820.0,60.3025,60.3643,60.2231,60.3113,856820.0
2017-05-30 12:00:00,68.37,68.48,68.36,68.48,529711.0,60.3025,60.3995,60.2937,60.3995,529711.0
2017-05-30 12:30:00,68.46,68.5,68.31,68.36,314544.0,60.3819,60.4172,60.2496,60.2937,314544.0
2017-05-30 13:00:00,68.36,68.41,68.32,68.41,73593.0,60.2937,60.3378,60.2584,60.3378,73593.0
2017-05-30 13:30:00,68.4,68.51,68.4,68.46,91963.0,60.329,60.426,60.329,60.3819,91963.0
2017-05-30 14:00:00,68.46,68.51,68.4,68.42,294485.0,60.3819,60.426,60.329,60.3466,294485.0
2017-05-30 14:30:00,68.42,68.5,68.37,68.5,89210.0,60.3466,60.4172,60.3025,60.4172,89210.0
2017-05-30 15:00:00,68.49,68.57,68.38,68.41,138281.0,60.4084,60.4789,60.3113,60.3378,138281.0
2017-05-30 15:30:00,68.41,68.45,68.36,68.37,308566.0,60.3378,60.3731,60.2937,60.3025,308566.0
2017-05-31 09:30:00,68.54,68.75,67.69,67.7,180461.0,60.4525,60.6377,59.7028,59.7116,180461.0
2017-05-31 10:00:00,67.7,67.76,67.47,67.75,212581.0,59.7116,59.7645,59.5087,59.7557,212581.0
2017-05-31 10:30:00,67.76,68.09,67.69,68.08,229044.0,59.7645,60.0556,59.7028,60.0467,229044.0
2017-05-31 11:00:00,68.09,68.11,67.82,67.97,225996.0,60.0556,60.0732,59.8174,59.9497,225996.0
2017-05-31 11:30:00,67.98,68.11,67.84,68.07,182068.0,59.9585,60.0732,59.8351,60.0379,182068.0
2017-05-31 12:00:00,68.08,68.19,68.04,68.08,202322.0,60.0467,60.1438,60.0115,60.0467,202322.0
2017-05-31 12:30:00,68.08,68.17,68.05,68.1,134838.0,60.0467,60.1261,60.0203,60.0644,134838.0
2017-05-31 13:00:00,68.11,68.23,68.06,68.12,208524.0,60.0732,60.179,60.0291,60.082,208524.0
2017-05-31 13:30:00,68.13,68.18,67.96,67.99,261417.0,60.0908,60.1349,59.9409,59.9674,261417.0
2017-05-31 14:00:00,68.01,68.15,67.92,68.15,264042.0,59.985,60.1085,59.9056,60.1085,264042.0
2017-05-31 14:30:00,68.16,68.18,68.08,68.08,177285.0,60.1173,60.1349,60.0467,60.0467,177285.0
2017-05-31 15:00:00,68.08,68.29,68.08,68.25,152621.0,60.0467,60.232,60.0467,60.1967,152621.0
2017-05-31 15:30:00,68.24,68.37,68.24,68.32,337395.0,60.1879,60.3025,60.1879,60.2584,337395.0
2017-06-01 09:30:00,68.31,68.73,68.21,68.67,238492.0,60.2496,60.62,60.1614,60.5671,238492.0
2017-06-01 10:00:00,68.7,68.83,68.56,68.79,131544.0,60.5936,60.7082,60.4701,60.673,131544.0
2017-06-01 10:30:00,68.79,68.79,68.48,68.55,146075.0,60.673,60.673,60.3995,60.4613,146075.0
2017-06-01 11:00:00,68.59,68.71,68.55,68.67,166752.0,60.4966,60.6024,60.4613,60.5671,166752.0
2017-06-01 11:30:00,68.67,68.99,68.67,68.94,117560.0,60.5671,60.8494,60.5671,60.8053,117560.0
2017-06-01 12:00:00,68.95,69.09,68.92,69.05,122568.0,60.8141,60.9376,60.7876,60.9023,122568.0
2017-06-01 12:30:00,69.06,69.21,69.05,69.13,101046.0,60.9111,61.0434,60.9023,60.9728,101046.0
2017-06-01 13:00:00,69.14,69.26,69.11,69.22,90497.0,60.9817,61.0875,60.9552,61.0522,90497.0
2017-06-01 13:30:00,69.21,69.22,69.11,69.14,115264.0,61.0434,61.0522,60.9552,60.9817,115264.0
2017-06-01 14:00:00,69.14,69.44,69.13,69.4,138805.0,60.9817,61.2463,60.9728,61.211,138805.0
2017-06-01 14:30:00,69.39,69.41,69.28,69.3,173733.0,61.2022,61.2198,61.1051,61.1228,173733.0
2017-06-01 15:00:00,69.3,69.33,69.27,69.3,196868.0,61.1228,61.1492,61.0963,61.1228,196868.0
2017-06-01 15:30:00,69.31,69.56,69.29,69.54,211508.0,61.1316,61.3521,61.114,61.3345,211508.0
2017-06-02 09:30:00,69.77,70.11,69.57,69.69,214872.0,61.5373,61.8372,61.3609,61.4668,214872.0
2017-06-02 10:00:00,69.68,69.9,69.6,69.88,124463.0,61.4579,61.652,61.3874,61.6343,124463.0
2017-06-02 10:30:00,69.89,70.23,69.89,70.12,181193.0,61.6432,61.943,61.6432,61.846,181193.0
2017-06-02 11:00:00,70.12,70.22,70.03,70.15,230797.0,61.846,61.9342,61.7666,61.8725,230797.0
2017-06-02 11:30:00,70.15,70.6,70.13,70.58,328293.0,61.8725,62.2694,61.8548,62.2517,328293.0
2017-06-02 12:00:00,70.59,70.59,70.36,70.43,91312.0,62.2606,62.2606,62.0577,62.1194,91312.0
2017-06-02 12:30:00,70.4,70.42,70.27,70.3,91060.0,62.093,62.1106,61.9783,62.0048,91060.0
2017-06-02 13:00:00,70.3,70.33,70.17,70.21,65086.0,62.0048,62.0312,61.8901,61.9254,65086.0
2017-06-02 13:30:00,70.2,70.3,70.2,70.24,66200.0,61.9166,62.0048,61.9166,61.9519,66200.0
2017-06-02 14:00:00,70.23,70.29,70.12,70.16,177224.0,61.943,61.996,61.846,61.8813,177224.0
2017-06-02 14:30:00,70.16,70.18,70.02,70.09,140999.0,61.8813,61.8989,61.7578,61.8196,140999.0
2017-06-02 15:00:00,70.1,70.21,70.03,70.19,112538.0,61.8284,61.9254,61.7666,61.9078,112538.0
2017-06-02 15:30:00,70.19,70.25,69.92,69.96,378714.0,61.9078,61.9607,61.6696,61.7049,378714.0
2017-06-05 09:30:00,69.96,70.0,69.76,69.84,120487.0,61.7049,61.7402,61.5285,61.5991,120487.0
2017-06-05 10:00:00,69.79,69.98,69.78,69.87,119786.0,61.555,61.7225,61.5461,61.6255,119786.0
2017-06-05 10:30:00,69.87,69.95,69.81,69.84,455356.0,61.6255,61.6961,61.5726,61.5991,455356.0
2017-06-05 11:00:00,69.83,69.83,69.6,69.63,97094.0,61.5902,61.5902,61.3874,61.4138,97094.0
2017-06-05 11:30:00,69.62,69.67,69.46,69.62,76999.0,61.405,61.4491,61.2639,61.405,76999.0
2017-06-05 12:00:00,69.62,69.73,69.61,69.64,58997.0,61.405,61.502,61.3962,61.4227,58997.0
2017-06-05 12:30:00,69.65,69.74,69.59,69.74,153020.0,61.4315,61.5109,61.3786,61.5109,153020.0
2017-06-05 13:00:00,69.74,69.8,69.71,69.76,79699.0,61.5109,61.5638,61.4844,61.5285,79699.0
2017-06-05 13:30:00,69.76,69.77,69.67,69.73,93678.0,61.5285,61.5373,61.4491,61.502,93678.0
2017-06-05 14:00:00,69.73,69.8,69.67,69.76,91618.0,61.502,61.5638,61.4491,61.5285,91618.0
2017-06-05 14:30:00,69.76,69.81,69.71,69.75,107568.0,61.5285,61.5726,61.4844,61.5197,107568.0
2017-06-05 15:00:00,69.74,69.76,69.62,69.67,108461.0,61.5109,61.5285,61.405,61.4491,108461.0
2017-06-05 15:30:00,69.68,69.69,69.48,69.5,213933.0,61.4579,61.4668,61.2815,61.2992,213933.0
2017-06-06 09:30:00,69.13,69.38,68.9,69.37,177156.0,60.9728,61.1933,60.77,61.1845,177156.0
2017-06-06 10:00:00,69.38,69.39,69.21,69.33,142035.0,61.1933,61.2022,61.0434,61.1492,142035.0
2017-06-06 10:30:00,69.31,69.37,69.17,69.17,224209.0,61.1316,61.1845,61.0081,61.0081,224209.0
2017-06-06 11:00:00,69.17,69.24,68.99,69.03,164679.0,61.0081,61.0699,60.8494,60.8846,164679.0
2017-06-06 11:30:00,69.04,69.24,69.03,69.12,85260.0,60.8935,61.0699,60.8846,60.964,85260.0
2017-06-06 12:00:00,69.13,69.33,69.13,69.23,95233.0,60.9728,61.1492,60.9728,61.061,95233.0
2017-06-06 12:30:00,69.24,69.28,69.19,69.24,76395.0,61.0699,61.1051,61.0258,61.0699,76395.0
2017-06-06 13:00:00,69.25,69.28,69.19,69.25,96377.0,61.0787,61.1051,61.0258,61.0787,96377.0
2017-06-06 13:30:00,69.24,69.31,69.18,69.31,125460.0,61.0699,61.1316,61.0169,61.1316,125460.0
2017-06-06 14:00:00,69.32,69.55,69.32,69.51,117439.0,61.1404,61.3433,61.1404,61.308,117439.0
2017-06-06 14:30:00,69.51,69.79,69.5,69.73,144870.0,61.308,61.555,61.2992,61.502,144870.0
2017-06-06 15:00:00,69.73,69.8,69.63,69.67,137470.0,61.502,61.5638,61.4138,61.4491,137470.0
2017-06-06 15:30:00,69.67,69.67,69.4,69.42,272506.0,61.4491,61.4491,61.211,61.2286,272506.0
2017-06-07 09:30:00,69.47,69.62,69.35,69.6,141440.0,61.2727,61.405,61.1669,61.3874,141440.0
2017-06-07 10:00:00,69.65,69.73,69.54,69.63,89820.0,61.4315,61.502,61.3345,61.4138,89820.0
2017-06-07 10:30:00,69.61,69.69,69.35,69.65,172005.0,61.3962,61.4668,61.1669,61.4315,172005.0
2017-06-07 11:00:00,69.65,69.69,69.54,69.55,172309.0,61.4315,61.4668,61.3345,61.3433,172309.0
2017-06-07 11:30:00,69.55,69.67,69.5,69.54,86707.0,61.3433,61.4491,61.2992,61.3345,86707.0
2017-06-07 12:00:00,69.52,69.61,69.43,69.59,65910.0,61.3168,61.3962,61.2374,61.3786,65910.0
2017-06-07 12:30:00,69.58,69.59,69.26,69.4,79672.0,61.3697,61.3786,61.0875,61.211,79672.0
2017-06-07 13:00:00,69.4,69.47,69.3,69.36,94971.0,61.211,61.2727,61.1228,61.1757,94971.0
2017-06-07 13:30:00,69.36,69.48,69.26,69.39,112695.0,61.1757,61.2815,61.0875,61.2022,112695.0
2017-06-07 14:00:00,69.4,69.49,69.36,69.47,136832.0,61.211,61.2904,61.1757,61.2727,136832.0
2017-06-07 14:30:00,69.47,69.62,69.46,69.5,197362.0,61.2727,61.405,61.2639,61.2992,197362.0
2017-06-07 15:00:00,69.49,69.58,69.42,69.58,200359.0,61.2904,61.3697,61.2286,61.3697,200359.0
2017-06-07 15:30:00,69.58,69.61,69.42,69.5,183749.0,61.3697,61.3962,61.2286,61.2992,183749.0
2017-06-08 09:30:00,69.5,69.81,69.37,69.79,211069.0,61.2992,61.5726,61.1845,61.555,211069.0
2017-06-08 10:00:00,69.8,70.0,69.71,69.8,126131.0,61.5638,61.7402,61.4844,61.5638,126131.0
2017-06-08 10:30:00,69.8,69.98,69.78,69.96,140369.0,61.5638,61.7225,61.5461,61.7049,140369.0
2017-06-08 11:00:00,69.97,70.16,69.96,70.14,173492.0,61.7137,61.8813,61.7049,61.8637,173492.0
2017-06-08 11:30:00,70.14,70.29,70.09,70.25,105635.0,61.8637,61.996,61.8196,61.9607,105635.0
2017-06-08 12:00:00,70.24,70.49,70.24,70.39,126546.0,61.9519,62.1724,61.9519,62.0842,126546.0
2017-06-08 12:30:00,70.38,70.57,70.36,70.56,124870.0,62.0753,62.2429,62.0577,62.2341,124870.0
2017-06-08 13:00:00,70.55,70.77,70.52,70.57,103278.0,62.2253,62.4193,62.1988,62.2429,103278.0
2017-06-08 13:30:00,70.57,70.73,70.56,70.71,95961.0,62.2429,62.384,62.2341,62.3664,95961.0
2017-06-08 14:00:00,70.71,70.73,70.44,70.48,112836.0,62.3664,62.384,62.1283,62.1635,112836.0
2017-06-08 14:30:00,70.48,70.59,70.35,70.45,182547.0,62.1635,62.2606,62.0489,62.1371,182547.0
2017-06-08 15:00:00,70.46,70.59,70.46,70.51,220609.0,62.1459,62.2606,62.1459,62.19,220609.0
2017-06-08 15:30:00,70.51,70.57,70.45,70.45,261694.0,62.19,62.2429,62.1371,62.1371,261694.0
2017-06-09 09:30:00,70.67,70.94,70.57,70.83,237381.0,62.3311,62.5693,62.2429,62.4722,237381.0
2017-06-09 10:00:00,70.84,71.1,70.73,71.09,274873.0,62.4811,62.7104,62.384,62.7016,274873.0
2017-06-09 10:30:00,71.09,71.27,70.99,71.25,321329.0,62.7016,62.8603,62.6134,62.8427,321329.0
2017-06-09 11:00:00,71.26,71.42,71.24,71.39,195137.0,62.8515,62.9926,62.8339,62.9662,195137.0
2017-06-09 11:30:00,71.4,71.52,71.37,71.42,180120.0,62.975,63.0808,62.9485,62.9926,180120.0
2017-06-09 12:00:00,71.41,71.51,71.26,71.33,401877.0,62.9838,63.072,62.8515,62.9132,401877.0
2017-06-09 12:30:00,71.33,71.48,71.29,71.45,547559.0,62.9132,63.0455,62.878,63.0191,547559.0
2017-06-09 13:00:00,71.45,71.53,71.26,71.4,125675.0,63.0191,63.0896,62.8515,62.975,125675.0
2017-06-09 13:30:00,71.42,71.43,71.11,71.12,103238.0,62.9926,63.0014,62.7192,62.728,103238.0
2017-06-09 14:00:00,71.11,71.23,71.07,71.13,148416.0,62.7192,62.825,62.6839,62.7368,148416.0
2017-06-09 14:30:00,71.11,71.16,70.67,70.8,302871.0,62.7192,62.7633,62.3311,62.4458,302871.0
2017-06-09 15:00:00,70.82,71.13,70.78,71.09,656207.0,62.4634,62.7368,62.4281,62.7016,656207.0
2017-06-09 15:30:00,71.08,71.08,70.83,71.04,418227.0,62.6927,62.6927,62.4722,62.6575,418227.0
2017-06-12 09:30:00,71.05,71.39,71.01,71.06,383283.0,62.6663,62.9662,62.631,62.6751,383283.0
2017-06-12 10:00:00,71.06,71.31,70.85,71.21,270308.0,62.6751,62.8956,62.4899,62.8074,270308.0
2017-06-12 10:30:00,71.18,71.42,71.05,71.35,155657.0,62.7809,62.9926,62.6663,62.9309,155657.0
2017-06-12 11:00:00,71.34,71.36,70.99,71.0,117351.0,62.9221,62.9397,62.6134,62.6222,117351.0
2017-06-12 11:30:00,71.0,71.07,70.83,71.05,117692.0,62.6222,62.6839,62.4722,62.6663,117692.0
2017-06-12 12:00:00,71.03,71.03,70.85,70.95,139094.0,62.6486,62.6486,62.4899,62.5781,139094.0
2017-06-12 12:30:00,70.95,71.06,70.89,70.92,86833.0,62.5781,62.6751,62.5252,62.5516,86833.0
2017-06-12 13:00:00,70.92,70.96,70.84,70.92,96200.0,62.5516,62.5869,62.4811,62.5516,96200.0
2017-06-12 13:30:00,70.93,70.98,70.82,70.83,78103.0,62.5604,62.6045,62.4634,62.4722,78103.0
2017-06-12 14:00:00,70.85,70.91,70.7,70.74,87458.0,62.4899,62.5428,62.3576,62.3929,87458.0
2017-06-12 14:30:00,70.73,70.81,70.66,70.73,101248.0,62.384,62.4546,62.3223,62.384,101248.0
2017-06-12 15:00:00,70.72,70.89,70.71,70.75,121118.0,62.3752,62.5252,62.3664,62.4017,121118.0
2017-06-12 15:30:00,70.74,70.9,70.73,70.9,215379.0,62.3929,62.534,62.384,62.534,215379.0
2017-06-13 09:30:00,71.16,71.19,70.89,71.04,183107.0,62.7633,62.7898,62.5252,62.6575,183107.0
2017-06-13 10:00:00,71.03,71.2,71.0,71.17,742546.0,62.6486,62.7986,62.6222,62.7721,742546.0
2017-06-13 10:30:00,71.18,71.2,70.96,71.07,251898.0,62.7809,62.7986,62.5869,62.6839,251898.0
2017-06-13 11:00:00,71.07,71.38,71.04,71.31,189035.0,62.6839,62.9573,62.6575,62.8956,189035.0
2017-06-13 11:30:00,71.31,71.4,71.15,71.2,164906.0,62.8956,62.975,62.7545,62.7986,164906.0
2017-06-13 12:00:00,71.18,71.2,70.98,71.04,109506.0,62.7809,62.7986,62.6045,62.6575,109506.0
2017-06-13 12:30:00,71.04,71.17,71.03,71.1,115814.0,62.6575,62.7721,62.6486,62.7104,115814.0
2017-06-13 13:00:00,71.1,71.14,71.0,71.05,71547.0,62.7104,62.7457,62.6222,62.6663,71547.0
2017-06-13 13:30:00,71.05,71.2,71.04,71.17,292848.0,62.6663,62.7986,62.6575,62.7721,292848.0
2017-06-13 14:00:00,71.16,71.25,71.08,71.09,116658.0,62.7633,62.8427,62.6927,62.7016,116658.0
2017-06-13 14:30:00,71.1,71.13,71.05,71.1,118877.0,62.7104,62.7368,62.6663,62.7104,118877.0
2017-06-13 15:00:00,71.09,71.22,71.08,71.22,99548.0,62.7016,62.8162,62.6927,62.8162,99548.0
2017-06-13 15:30:00,71.21,71.23,71.09,71.21,699924.0,62.8074,62.825,62.7016,62.8074,699924.0
2017-06-14 09:30:00,71.22,71.25,70.8,70.83,201680.0,62.8162,62.8427,62.4458,62.4722,201680.0
2017-06-14 10:00:00,70.84,71.0,70.72,70.87,185217.0,62.4811,62.6222,62.3752,62.5075,185217.0
2017-06-14 10:30:00,70.85,70.88,70.58,70.67,181668.0,62.4899,62.5163,62.2517,62.3311,181668.0
2017-06-14 11:00:00,70.67,70.9,70.59,70.85,183181.0,62.3311,62.534,62.2606,62.4899,183181.0
2017-06-14 11:30:00,70.85,70.86,70.71,70.8,140264.0,62.4899,62.4987,62.3664,62.4458,140264.0
2017-06-14 12:00:00,70.78,70.8,70.54,70.73,95969.0,62.4281,62.4458,62.2165,62.384,95969.0
2017-06-14 12:30:00,70.73,70.77,70.61,70.69,56662.0,62.384,62.4193,62.2782,62.3488,56662.0
2017-06-14 13:00:00,70.68,70.85,70.62,70.64,84135.0,62.3399,62.4899,62.287,62.3047,84135.0
2017-06-14 13:30:00,70.63,70.73,70.6,70.71,622711.0,62.2958,62.384,62.2694,62.3664,622711.0
2017-06-14 14:00:00,70.71,70.85,70.53,70.68,235540.0,62.3664,62.4899,62.2076,62.3399,235540.0
2017-06-14 14:30:00,70.67,70.73,70.38,70.58,283849.0,62.3311,62.384,62.0753,62.2517,283849.0
2017-06-14 15:00:00,70.59,70.66,70.44,70.6,199604.0,62.2606,62.3223,62.1283,62.2694,199604.0
2017-06-14 15:30:00,70.62,70.81,70.52,70.81,427113.0,62.287,62.4546,62.1988,62.4546,427113.0
2017-06-15 09:30:00,70.1,70.6,69.97,70.58,222283.0,61.8284,62.2694,61.7137,62.2517,222283.0
2017-06-15 10:00:00,70.58,70.69,70.11,70.28,213575.0,62.2517,62.3488,61.8372,61.9871,213575.0
2017-06-15 10:30:00,70.27,70.35,70.05,70.19,168830.0,61.9783,62.0489,61.7843,61.9078,168830.0
2017-06-15 11:00:00,70.21,70.33,70.18,70.29,114798.0,61.9254,62.0312,61.8989,61.996,114798.0
2017-06-15 11:30:00,70.29,70.36,70.22,70.23,115156.0,61.996,62.0577,61.9342,61.943,115156.0
2017-06-15 12:00:00,70.23,70.28,70.17,70.2,96492.0,61.943,61.9871,61.8901,61.9166,96492.0
2017-06-15 12:30:00,70.21,70.32,70.18,70.32,195012.0,61.9254,62.0224,61.8989,62.0224,195012.0
2017-06-15 13:00:00,70.33,70.43,70.24,70.26,121628.0,62.0312,62.1194,61.9519,61.9695,121628.0
2017-06-15 13:30:00,70.26,70.41,70.26,70.36,75359.0,61.9695,62.1018,61.9695,62.0577,75359.0
2017-06-15 14:00:00,70.33,70.37,70.27,70.32,170475.0,62.0312,62.0665,61.9783,62.0224,170475.0
2017-06-15 14:30:00,70.32,70.37,70.24,70.29,194668.0,62.0224,62.0665,61.9519,61.996,194668.0
2017-06-15 15:00:00,70.3,70.45,70.28,70.38,117571.0,62.0048,62.1371,61.9871,62.0753,117571.0
2017-06-15 15:30:00,70.37,70.47,70.24,70.46,173790.0,62.0665,62.1547,61.9519,62.1459,173790.0
2017-06-16 09:30:00,70.28,70.28,69.81,70.11,142537.0,61.9871,61.9871,61.5726,61.8372,142537.0
2017-06-16 10:00:00,70.1,70.12,69.92,69.97,138259.0,61.8284,61.846,61.6696,61.7137,138259.0
2017-06-16 10:30:00,69.96,70.05,69.81,69.92,157938.0,61.7049,61.7843,61.5726,61.6696,157938.0
2017-06-16 11:00:00,69.93,69.97,69.82,69.87,145742.0,61.6784,61.7137,61.5814,61.6255,145742.0
2017-06-16 11:30:00,69.87,69.96,69.85,69.94,133190.0,61.6255,61.7049,61.6079,61.6873,133190.0
2017-06-16 12:00:00,69.96,70.05,69.94,69.99,78407.0,61.7049,61.7843,61.6873,61.7314,78407.0
2017-06-16 12:30:00,70.0,70.04,69.83,69.85,177752.0,61.7402,61.7755,61.5902,61.6079,177752.0
2017-06-16 13:00:00,69.85,69.89,69.79,69.8,133582.0,61.6079,61.6432,61.555,61.5638,133582.0
2017-06-16 13:30:00,69.79,69.9,69.78,69.89,172674.0,61.555,61.652,61.5461,61.6432,172674.0
2017-06-16 14:00:00,69.89,69.89,69.78,69.79,202372.0,61.6432,61.6432,61.5461,61.555,202372.0
2017-06-16 14:30:00,69.78,69.88,69.77,69.87,247404.0,61.5461,61.6343,61.5373,61.6255,247404.0
2017-06-16 15:00:00,69.87,69.95,69.8,69.82,308936.0,61.6255,61.6961,61.5638,61.5814,308936.0
2017-06-16 15:30:00,69.82,70.09,69.81,70.06,1674731.0,61.5814,61.8196,61.5726,61.7931,1674731.0
2017-06-19 09:30:00,70.33,70.5,70.2,70.34,344725.0,62.0312,62.1812,61.9166,62.0401,344725.0
2017-06-19 10:00:00,70.34,70.4,70.17,70.33,467478.0,62.0401,62.093,61.8901,62.0312,467478.0
2017-06-19 10:30:00,70.33,70.46,70.25,70.29,564385.0,62.0312,62.1459,61.9607,61.996,564385.0
2017-06-19 11:00:00,70.3,70.39,70.09,70.13,381340.0,62.0048,62.0842,61.8196,61.8548,381340.0
2017-06-19 11:30:00,70.12,70.26,70.12,70.24,343839.0,61.846,61.9695,61.846,61.9519,343839.0
2017-06-19 12:00:00,70.24,70.35,70.23,70.34,341371.0,61.9519,62.0489,61.943,62.0401,341371.0
2017-06-19 12:30:00,70.34,70.48,70.26,70.44,283587.0,62.0401,62.1635,61.9695,62.1283,283587.0
2017-06-19 13:00:00,70.45,70.54,70.45,70.47,269200.0,62.1371,62.2165,62.1371,62.1547,269200.0
2017-06-19 13:30:00,70.48,70.56,70.43,70.44,310307.0,62.1635,62.2341,62.1194,62.1283,310307.0
2017-06-19 14:00:00,70.43,70.45,70.22,70.28,277327.0,62.1194,62.1371,61.9342,61.9871,277327.0
2017-06-19 14:30:00,70.28,70.36,70.26,70.28,351756.0,61.9871,62.0577,61.9695,61.9871,351756.0
2017-06-19 15:00:00,70.28,70.32,70.22,70.32,320307.0,61.9871,62.0224,61.9342,62.0224,320307.0
2017-06-19 15:30:00,70.32,70.46,70.32,70.39,730764.0,62.0224,62.1459,62.0224,62.0842,730764.0
2017-06-20 09:30:00,70.28,70.28,70.01,70.02,150630.0,61.9871,61.9871,61.749,61.7578,150630.0
2017-06-20 10:00:00,70.01,70.08,69.82,69.84,226380.0,61.749,61.8107,61.5814,61.5991,226380.0
2017-06-20 10:30:00,69.82,69.99,69.75,69.99,144742.0,61.5814,61.7314,61.5197,61.7314,144742.0
2017-06-20 11:00:00,69.99,70.0,69.79,69.82,129424.0,61.7314,61.7402,61.555,61.5814,129424.0
2017-06-20 11:30:00,69.82,69.94,69.77,69.86,133151.0,61.5814,61.6873,61.5373,61.6167,133151.0
2017-06-20 12:00:00,69.85,69.89,69.59,69.67,152971.0,61.6079,61.6432,61.3786,61.4491,152971.0
2017-06-20 12:30:00,69.67,69.74,69.59,69.74,166090.0,61.4491,61.5109,61.3786,61.5109,166090.0
2017-06-20 13:00:00,69.74,69.83,69.7,69.78,79357.0,61.5109,61.5902,61.4756,61.5461,79357.0
2017-06-20 13:30:00,69.78,69.84,69.73,69.78,87107.0,61.5461,61.5991,61.502,61.5461,87107.0
2017-06-20 14:00:00,69.79,69.82,69.68,69.72,111336.0,61.555,61.5814,61.4579,61.4932,111336.0
2017-06-20 14:30:00,69.72,69.77,69.63,69.63,143429.0,61.4932,61.5373,61.4138,61.4138,143429.0
2017-06-20 15:00:00,69.64,69.72,69.6,69.69,107651.0,61.4227,61.4932,61.3874,61.4668,107651.0
2017-06-20 15:30:00,69.69,69.69,69.54,69.58,581231.0,61.4668,61.4668,61.3345,61.3697,581231.0
2017-06-21 09:30:00,69.71,69.77,69.55,69.7,381500.0,61.4844,61.5373,61.3433,61.4756,381500.0
2017-06-21 10:00:00,69.7,69.81,69.6,69.71,140318.0,61.4756,61.5726,61.3874,61.4844,140318.0
2017-06-21 10:30:00,69.72,69.99,69.72,69.79,122292.0,61.4932,61.7314,61.4932,61.555,122292.0
2017-06-21 11:00:00,69.78,69.79,69.52,69.56,147319.0,61.5461,61.555,61.3168,61.3521,147319.0
2017-06-21 11:30:00,69.57,69.67,69.51,69.66,113530.0,61.3609,61.4491,61.308,61.4403,113530.0
2017-06-21 12:00:00,69.66,69.68,69.5,69.58,129505.0,61.4403,61.4579,61.2992,61.3697,129505.0
2017-06-21 12:30:00,69.56,69.61,69.32,69.34,118877.0,61.3521,61.3962,61.1404,61.1581,118877.0
2017-06-21 13:00:00,69.35,69.43,69.33,69.42,127117.0,61.1669,61.2374,61.1492,61.2286,127117.0
2017-06-21 13:30:00,69.42,69.44,69.24,69.28,97786.0,61.2286,61.2463,61.0699,61.1051,97786.0
2017-06-21 14:00:00,69.27,69.35,69.23,69.27,162733.0,61.0963,61.1669,61.061,61.0963,162733.0
2017-06-21 14:30:00,69.26,69.39,69.25,69.26,125166.0,61.0875,61.2022,61.0787,61.0875,125166.0
2017-06-21 15:00:00,69.26,69.32,69.22,69.31,143831.0,61.0875,61.1404,61.0522,61.1316,143831.0
2017-06-21 15:30:00,69.31,69.31,69.16,69.26,354543.0,61.1316,61.1316,60.9993,61.0875,354543.0
2017-06-22 09:30:00,69.24,69.46,69.2,69.36,177351.0,61.0699,61.2639,61.0346,61.1757,177351.0
2017-06-22 10:00:00,69.37,69.38,69.11,69.15,82502.0,61.1845,61.1933,60.9552,60.9905,82502.0
2017-06-22 10:30:00,69.14,69.38,69.02,69.37,108054.0,60.9817,61.1933,60.8758,61.1845,108054.0
2017-06-22 11:00:00,69.38,69.48,69.32,69.4,98924.0,61.1933,61.2815,61.1404,61.211,98924.0
2017-06-22 11:30:00,69.4,69.44,69.3,69.44,94870.0,61.211,61.2463,61.1228,61.2463,94870.0
2017-06-22 12:00:00,69.44,69.55,69.43,69.52,97882.0,61.2463,61.3433,61.2374,61.3168,97882.0
2017-06-22 12:30:00,69.53,69.58,69.48,69.53,103761.0,61.3256,61.3697,61.2815,61.3256,103761.0
2017-06-22 13:00:00,69.53,69.58,69.46,69.55,96329.0,61.3256,61.3697,61.2639,61.3433,96329.0
2017-06-22 13:30:00,69.54,69.57,69.49,69.54,84517.0,61.3345,61.3609,61.2904,61.3345,84517.0
2017-06-22 14:00:00,69.55,69.6,69.5,69.56,115582.0,61.3433,61.3874,61.2992,61.3521,115582.0
2017-06-22 14:30:00,69.55,69.72,69.53,69.72,91043.0,61.3433,61.4932,61.3256,61.4932,91043.0
2017-06-22 15:00:00,69.72,69.74,69.59,69.62,115583.0,61.4932,61.5109,61.3786,61.405,115583.0
2017-06-22 15:30:00,69.61,69.63,69.48,69.5,280502.0,61.3962,61.4138,61.2815,61.2992,280502.0
2017-06-23 09:30:00,69.63,69.79,69.38,69.78,198381.0,61.4138,61.555,61.1933,61.5461,198381.0
2017-06-23 10:00:00,69.8,69.94,69.72,69.92,349773.0,61.5638,61.6873,61.4932,61.6696,349773.0
2017-06-23 10:30:00,69.94,70.09,69.91,70.08,148831.0,61.6873,61.8196,61.6608,61.8107,148831.0
2017-06-23 11:00:00,70.1,70.11,69.99,70.05,123220.0,61.8284,61.8372,61.7314,61.7843,123220.0
2017-06-23 11:30:00,70.04,70.06,69.95,70.01,72377.0,61.7755,61.7931,61.6961,61.749,72377.0
2017-06-23 12:00:00,70.01,70.06,69.96,69.97,86458.0,61.749,61.7931,61.7049,61.7137,86458.0
2017-06-23 12:30:00,69.98,70.05,69.95,69.97,69917.0,61.7225,61.7843,61.6961,61.7137,69917.0
2017-06-23 13:00:00,69.97,70.0,69.88,69.97,52661.0,61.7137,61.7402,61.6343,61.7137,52661.0
2017-06-23 13:30:00,69.97,70.06,69.95,70.01,243222.0,61.7137,61.7931,61.6961,61.749,243222.0
2017-06-23 14:00:00,70.02,70.03,69.96,70.0,123343.0,61.7578,61.7666,61.7049,61.7402,123343.0
2017-06-23 14:30:00,69.99,70.01,69.88,69.96,127688.0,61.7314,61.749,61.6343,61.7049,127688.0
2017-06-23 15:00:00,69.94,70.02,69.84,69.98,229657.0,61.6873,61.7578,61.5991,61.7225,229657.0
2017-06-23 15:30:00,69.98,70.2,69.94,70.09,554024.0,61.7225,61.9166,61.6873,61.8196,554024.0
2017-06-26 09:30:00,70.28,70.51,70.22,70.49,213917.0,61.9871,62.19,61.9342,62.1724,213917.0
2017-06-26 10:00:00,70.48,70.49,70.26,70.4,180093.0,62.1635,62.1724,61.9695,62.093,180093.0
2017-06-26 10:30:00,70.38,70.4,69.98,70.01,160326.0,62.0753,62.093,61.7225,61.749,160326.0
2017-06-26 11:00:00,70.04,70.12,69.81,70.11,144037.0,61.7755,61.846,61.5726,61.8372,144037.0
2017-06-26 11:30:00,70.1,70.28,70.06,70.17,82329.0,61.8284,61.9871,61.7931,61.8901,82329.0
2017-06-26 12:00:00,70.17,70.28,70.16,70.21,91389.0,61.8901,61.9871,61.8813,61.9254,91389.0
2017-06-26 12:30:00,70.23,70.33,70.19,70.31,45539.0,61.943,62.0312,61.9078,62.0136,45539.0
2017-06-26 13:00:00,70.32,70.33,70.23,70.31,76105.0,62.0224,62.0312,61.943,62.0136,76105.0
2017-06-26 13:30:00,70.3,70.35,70.19,70.27,73195.0,62.0048,62.0489,61.9078,61.9783,73195.0
2017-06-26 14:00:00,70.29,70.32,70.22,70.29,95692.0,61.996,62.0224,61.9342,61.996,95692.0
2017-06-26 14:30:00,70.29,70.41,70.23,70.41,104498.0,61.996,62.1018,61.943,62.1018,104498.0
2017-06-26 15:00:00,70.4,70.46,70.31,70.39,145027.0,62.093,62.1459,62.0136,62.0842,145027.0
2017-06-26 15:30:00,70.38,70.41,70.18,70.21,294522.0,62.0753,62.1018,61.8989,61.9254,294522.0
2017-06-27 09:30:00,70.01,70.12,69.83,69.86,210619.0,61.9322,62.0295,61.773,61.7995,210619.0
2017-06-27 10:00:00,69.85,70.01,69.82,69.95,180289.0,61.7906,61.9322,61.7641,61.8791,180289.0
2017-06-27 10:30:00,69.95,70.17,69.95,70.13,104069.0,61.8791,62.0737,61.8791,62.0383,104069.0
2017-06-27 11:00:00,70.14,70.16,70.07,70.08,126501.0,62.0472,62.0649,61.9853,61.9941,126501.0
2017-06-27 11:30:00,70.08,70.25,70.08,70.24,122466.0,61.9941,62.1445,61.9941,62.1356,122466.0
2017-06-27 12:00:00,70.23,70.23,70.1,70.14,63081.0,62.1268,62.1268,62.0118,62.0472,63081.0
2017-06-27 12:30:00,70.14,70.15,70.03,70.08,98044.0,62.0472,62.056,61.9499,61.9941,98044.0
2017-06-27 13:00:00,70.09,70.12,69.87,69.92,77419.0,62.003,62.0295,61.8083,61.8526,77419.0
2017-06-27 13:30:00,69.93,69.95,69.64,69.72,124901.0,61.8614,61.8791,61.6049,61.6756,124901.0
2017-06-27 14:00:00,69.76,69.78,69.59,69.74,137424.0,61.711,61.7287,61.5606,61.6933,137424.0
2017-06-27 14:30:00,69.74,69.86,69.73,69.78,152996.0,61.6933,61.7995,61.6845,61.7287,152996.0
2017-06-27 15:00:00,69.77,69.84,69.69,69.71,191146.0,61.7199,61.7818,61.6491,61.6668,191146.0
2017-06-27 15:30:00,69.71,69.72,69.46,69.46,316683.0,61.6668,61.6756,61.4456,61.4456,316683.0
2017-06-28 09:30:00,69.82,70.03,69.77,69.89,236222.0,61.7641,61.9499,61.7199,61.826,236222.0
2017-06-28 10:00:00,69.9,70.41,69.9,70.21,150506.0,61.8349,62.286,61.8349,62.1091,150506.0
2017-06-28 10:30:00,70.2,70.45,70.17,70.43,144265.0,62.1003,62.3214,62.0737,62.3037,144265.0
2017-06-28 11:00:00,70.42,70.66,70.42,70.56,149691.0,62.2949,62.5072,62.2949,62.4187,149691.0
2017-06-28 11:30:00,70.56,70.63,70.46,70.59,130170.0,62.4187,62.4807,62.3303,62.4453,130170.0
2017-06-28 12:00:00,70.58,70.66,70.55,70.58,159413.0,62.4364,62.5072,62.4099,62.4364,159413.0
2017-06-28 12:30:00,70.58,70.68,70.55,70.64,148133.0,62.4364,62.5249,62.4099,62.4895,148133.0
2017-06-28 13:00:00,70.64,70.68,70.59,70.63,146024.0,62.4895,62.5249,62.4453,62.4807,146024.0
2017-06-28 13:30:00,70.63,70.66,70.53,70.55,123815.0,62.4807,62.5072,62.3922,62.4099,123815.0
2017-06-28 14:00:00,70.56,70.62,70.51,70.51,104583.0,62.4187,62.4718,62.3745,62.3745,104583.0
2017-06-28 14:30:00,70.52,70.6,70.51,70.54,143618.0,62.3833,62.4541,62.3745,62.401,143618.0
2017-06-28 15:00:00,70.54,70.62,70.52,70.56,146825.0,62.401,62.4718,62.3833,62.4187,146825.0
2017-06-28 15:30:00,70.57,70.61,70.46,70.57,510615.0,62.4276,62.463,62.3303,62.4276,510615.0
2017-06-29 09:30:00,70.77,70.78,70.45,70.49,210028.0,62.6045,62.6133,62.3214,62.3568,210028.0
2017-06-29 10:00:00,70.48,70.55,70.18,70.41,144387.0,62.348,62.4099,62.0826,62.286,144387.0
2017-06-29 10:30:00,70.4,70.6,70.39,70.46,94589.0,62.2772,62.4541,62.2683,62.3303,94589.0
2017-06-29 11:00:00,70.48,70.53,70.2,70.24,207929.0,62.348,62.3922,62.1003,62.1356,207929.0
2017-06-29 11:30:00,70.23,70.23,69.86,69.92,147355.0,62.1268,62.1268,61.7995,61.8526,147355.0
2017-06-29 12:00:00,69.89,70.05,69.81,69.88,122010.0,61.826,61.9676,61.7553,61.8172,122010.0
2017-06-29 12:30:00,69.88,69.91,69.78,69.81,115845.0,61.8172,61.8437,61.7287,61.7553,115845.0
2017-06-29 13:00:00,69.8,69.87,69.42,69.46,163725.0,61.7464,61.8083,61.4103,61.4456,163725.0
2017-06-29 13:30:00,69.46,69.74,69.43,69.7,360661.0,61.4456,61.6933,61.4191,61.658,360661.0
2017-06-29 14:00:00,69.71,69.99,69.68,69.97,151467.0,61.6668,61.9145,61.6403,61.8968,151467.0
2017-06-29 14:30:00,69.95,70.01,69.87,69.95,168370.0,61.8791,61.9322,61.8083,61.8791,168370.0
2017-06-29 15:00:00,69.96,70.07,69.92,69.97,196553.0,61.888,61.9853,61.8526,61.8968,196553.0
2017-06-29 15:30:00,69.96,70.25,69.95,70.17,403673.0,61.888,62.1445,61.8791,62.0737,403673.0
2017-06-30 09:30:00,70.22,70.36,70.1,70.13,198562.0,62.118,62.2418,62.0118,62.0383,198562.0
2017-06-30 10:00:00,70.14,70.2,70.03,70.14,136260.0,62.0472,62.1003,61.9499,62.0472,136260.0
2017-06-30 10:30:00,70.12,70.27,70.07,70.13,167381.0,62.0295,62.1622,61.9853,62.0383,167381.0
2017-06-30 11:00:00,70.12,70.23,70.03,70.04,117501.0,62.0295,62.1268,61.9499,61.9587,117501.0
2017-06-30 11:30:00,70.04,70.22,70.02,70.2,161130.0,61.9587,62.118,61.941,62.1003,161130.0
2017-06-30 12:00:00,70.2,70.23,70.11,70.13,87912.0,62.1003,62.1268,62.0206,62.0383,87912.0
2017-06-30 12:30:00,70.13,70.19,70.1,70.15,100452.0,62.0383,62.0914,62.0118,62.056,100452.0
2017-06-30 13:00:00,70.16,70.32,70.14,70.3,103804.0,62.0649,62.2064,62.0472,62.1887,103804.0
2017-06-30 13:30:00,70.3,70.34,70.25,70.3,92955.0,62.1887,62.2241,62.1445,62.1887,92955.0
2017-06-30 14:00:00,70.29,70.39,70.26,70.35,148677.0,62.1799,62.2683,62.1533,62.233,148677.0
2017-06-30 14:30:00,70.35,70.43,70.29,70.39,256625.0,62.233,62.3037,62.1799,62.2683,256625.0
2017-06-30 15:00:00,70.4,70.42,70.32,70.37,227624.0,62.2772,62.2949,62.2064,62.2507,227624.0
2017-06-30 15:30:00,70.38,70.48,70.14,70.14,349082.0,62.2595,62.348,62.0472,62.0472,349082.0
2017-07-03 09:30:00,70.37,70.7,70.37,70.51,245315.0,62.2507,62.5426,62.2507,62.3745,245315.0
2017-07-03 10:00:00,70.52,70.79,70.51,70.69,167900.0,62.3833,62.6222,62.3745,62.5337,167900.0
2017-07-03 10:30:00,70.7,70.8,70.63,70.64,87707.0,62.5426,62.631,62.4807,62.4895,87707.0
2017-07-03 11:00:00,70.64,70.89,70.61,70.86,105270.0,62.4895,62.7107,62.463,62.6841,105270.0
2017-07-03 11:30:00,70.87,70.9,70.8,70.8,81489.0,62.693,62.7195,62.631,62.631,81489.0
2017-07-03 12:00:00,70.81,70.84,70.63,70.77,155848.0,62.6399,62.6664,62.4807,62.6045,155848.0
2017-07-03 12:30:00,70.77,70.98,70.73,70.76,165093.0,62.6045,62.7903,62.5691,62.5957,165093.0
2017-07-05 09:30:00,70.61,70.68,70.17,70.31,269964.0,62.463,62.5249,62.0737,62.1976,269964.0
2017-07-05 10:00:00,70.3,70.33,70.02,70.12,112202.0,62.1887,62.2153,61.941,62.0295,112202.0
2017-07-05 10:30:00,70.13,70.42,70.08,70.21,130767.0,62.0383,62.2949,61.9941,62.1091,130767.0
2017-07-05 11:00:00,70.21,70.27,70.05,70.08,266587.0,62.1091,62.1622,61.9676,61.9941,266587.0
2017-07-05 11:30:00,70.07,70.11,69.96,70.02,113546.0,61.9853,62.0206,61.888,61.941,113546.0
2017-07-05 12:00:00,70.0,70.11,69.91,70.1,90571.0,61.9233,62.0206,61.8437,62.0118,90571.0
2017-07-05 12:30:00,70.11,70.27,70.11,70.22,55409.0,62.0206,62.1622,62.0206,62.118,55409.0
2017-07-05 13:00:00,70.22,70.36,70.19,70.31,104965.0,62.118,62.2418,62.0914,62.1976,104965.0
2017-07-05 13:30:00,70.31,70.39,70.27,70.28,184367.0,62.1976,62.2683,62.1622,62.171,184367.0
2017-07-05 14:00:00,70.28,70.36,70.22,70.3,131635.0,62.171,62.2418,62.118,62.1887,131635.0
2017-07-05 14:30:00,70.3,70.35,70.14,70.16,98450.0,62.1887,62.233,62.0472,62.0649,98450.0
2017-07-05 15:00:00,70.17,70.31,70.09,70.26,166872.0,62.0737,62.1976,62.003,62.1533,166872.0
2017-07-05 15:30:00,70.27,70.4,70.26,70.34,213627.0,62.1622,62.2772,62.1533,62.2241,213627.0
2017-07-06 09:30:00,69.79,69.89,69.57,69.61,240758.0,61.7376,61.826,61.543,61.5783,240758.0
2017-07-06 10:00:00,69.59,69.73,69.49,69.7,141272.0,61.5606,61.6845,61.4722,61.658,141272.0
2017-07-06 10:30:00,69.67,69.83,69.61,69.68,93905.0,61.6314,61.773,61.5783,61.6403,93905.0
2017-07-06 11:00:00,69.69,70.04,69.69,69.93,117298.0,61.6491,61.9587,61.6491,61.8614,117298.0
2017-07-06 11:30:00,69.94,70.0,69.88,69.95,116456.0,61.8703,61.9233,61.8172,61.8791,116456.0
2017-07-06 12:00:00,69.94,69.98,69.87,69.89,92819.0,61.8703,61.9056,61.8083,61.826,92819.0
2017-07-06 12:30:00,69.89,69.97,69.81,69.84,62398.0,61.826,61.8968,61.7553,61.7818,62398.0
2017-07-06 13:00:00,69.84,69.9,69.72,69.89,65844.0,61.7818,61.8349,61.6756,61.826,65844.0
2017-07-06 13:30:00,69.88,69.88,69.69,69.76,90398.0,61.8172,61.8172,61.6491,61.711,90398.0
2017-07-06 14:00:00,69.75,69.76,69.61,69.67,143720.0,61.7022,61.711,61.5783,61.6314,143720.0
2017-07-06 14:30:00,69.67,69.67,69.53,69.63,123637.0,61.6314,61.6314,61.5076,61.596,123637.0
2017-07-06 15:00:00,69.63,69.64,69.37,69.37,109173.0,61.596,61.6049,61.366,61.366,109173.0
2017-07-06 15:30:00,69.38,69.4,69.22,69.37,228609.0,61.3749,61.3926,61.2333,61.366,228609.0
2017-07-07 09:30:00,69.51,69.76,69.4,69.69,121070.0,61.4899,61.711,61.3926,61.6491,121070.0
2017-07-07 10:00:00,69.69,69.69,69.52,69.6,73306.0,61.6491,61.6491,61.4987,61.5695,73306.0
2017-07-07 10:30:00,69.62,69.69,69.52,69.56,81388.0,61.5872,61.6491,61.4987,61.5341,81388.0
2017-07-07 11:00:00,69.58,69.73,69.54,69.71,74628.0,61.5518,61.6845,61.5164,61.6668,74628.0
2017-07-07 11:30:00,69.73,69.99,69.73,69.89,70777.0,61.6845,61.9145,61.6845,61.826,70777.0
2017-07-07 12:00:00,69.89,70.07,69.88,70.03,79443.0,61.826,61.9853,61.8172,61.9499,79443.0
2017-07-07 12:30:00,70.02,70.07,69.96,69.97,105143.0,61.941,61.9853,61.888,61.8968,105143.0
2017-07-07 13:00:00,69.97,70.04,69.91,69.93,72917.0,61.8968,61.9587,61.8437,61.8614,72917.0
2017-07-07 13:30:00,69.95,70.01,69.89,69.92,63037.0,61.8791,61.9322,61.826,61.8526,63037.0
2017-07-07 14:00:00,69.94,70.03,69.9,69.92,92222.0,61.8703,61.9499,61.8349,61.8526,92222.0
2017-07-07 14:30:00,69.91,70.0,69.89,69.95,68749.0,61.8437,61.9233,61.826,61.8791,68749.0
2017-07-07 15:00:00,69.95,70.08,69.93,70.07,348678.0,61.8791,61.9941,61.8614,61.9853,348678.0
2017-07-07 15:30:00,70.07,70.22,70.05,70.11,451374.0,61.9853,62.118,61.9676,62.0206,451374.0
2017-07-10 09:30:00,69.83,69.87,69.57,69.57,146887.0,61.773,61.8083,61.543,61.543,146887.0
2017-07-10 10:00:00,69.56,69.69,69.47,69.64,104293.0,61.5341,61.6491,61.4545,61.6049,104293.0
2017-07-10 10:30:00,69.64,69.73,69.54,69.63,102539.0,61.6049,61.6845,61.5164,61.596,102539.0
2017-07-10 11:00:00,69.63,69.76,69.61,69.69,55789.0,61.596,61.711,61.5783,61.6491,55789.0
2017-07-10 11:30:00,69.68,69.91,69.67,69.91,71545.0,61.6403,61.8437,61.6314,61.8437,71545.0
2017-07-10 12:00:00,69.92,70.09,69.91,70.05,70932.0,61.8526,62.003,61.8437,61.9676,70932.0
2017-07-10 12:30:00,70.05,70.17,70.05,70.16,85510.0,61.9676,62.0737,61.9676,62.0649,85510.0
2017-07-10 13:00:00,70.17,70.24,70.06,70.08,72476.0,62.0737,62.1356,61.9764,61.9941,72476.0
2017-07-10 13:30:00,70.08,70.1,69.98,70.06,110415.0,61.9941,62.0118,61.9056,61.9764,110415.0
2017-07-10 14:00:00,70.06,70.1,69.98,69.99,98197.0,61.9764,62.0118,61.9056,61.9145,98197.0
2017-07-10 14:30:00,69.97,69.97,69.84,69.87,86704.0,61.8968,61.8968,61.7818,61.8083,86704.0
2017-07-10 15:00:00,69.87,69.89,69.72,69.79,120874.0,61.8083,61.826,61.6756,61.7376,120874.0
2017-07-10 15:30:00,69.8,69.9,69.65,69.72,155418.0,61.7464,61.8349,61.6137,61.6756,155418.0
2017-07-11 09:30:00,69.69,69.92,69.52,69.67,342203.0,61.6491,61.8526,61.4987,61.6314,342203.0
2017-07-11 10:00:00,69.66,69.76,69.59,69.68,106825.0,61.6226,61.711,61.5606,61.6403,106825.0
2017-07-11 10:30:00,69.68,69.88,69.65,69.88,132556.0,61.6403,61.8172,61.6137,61.8172,132556.0
2017-07-11 11:00:00,69.88,69.9,69.17,69.3,173055.0,61.8172,61.8349,61.1891,61.3041,173055.0
2017-07-11 11:30:00,69.27,69.78,69.25,69.74,115643.0,61.2776,61.7287,61.2599,61.6933,115643.0
2017-07-11 12:00:00,69.73,69.83,69.67,69.77,83634.0,61.6845,61.773,61.6314,61.7199,83634.0
2017-07-11 12:30:00,69.77,69.82,69.7,69.72,80360.0,61.7199,61.7641,61.658,61.6756,80360.0
2017-07-11 13:00:00,69.73,69.78,69.65,69.67,68968.0,61.6845,61.7287,61.6137,61.6314,68968.0
2017-07-11 13:30:00,69.66,69.77,69.59,69.71,228461.0,61.6226,61.7199,61.5606,61.6668,228461.0
2017-07-11 14:00:00,69.73,69.77,69.67,69.77,228023.0,61.6845,61.7199,61.6314,61.7199,228023.0
2017-07-11 14:30:00,69.76,69.78,69.68,69.75,135598.0,61.711,61.7287,61.6403,61.7022,135598.0
2017-07-11 15:00:00,69.74,69.84,69.74,69.82,136768.0,61.6933,61.7818,61.6933,61.7641,136768.0
2017-07-11 15:30:00,69.83,69.91,69.79,69.84,446670.0,61.773,61.8437,61.7376,61.7818,446670.0
2017-07-12 09:30:00,70.16,70.8,70.15,70.66,240946.0,62.0649,62.631,62.056,62.5072,240946.0
2017-07-12 10:00:00,70.67,70.82,70.66,70.75,70027.0,62.516,62.6487,62.5072,62.5868,70027.0
2017-07-12 10:30:00,70.75,70.82,70.46,70.47,116452.0,62.5868,62.6487,62.3303,62.3391,116452.0
2017-07-12 11:00:00,70.47,70.47,70.3,70.46,247893.0,62.3391,62.3391,62.1887,62.3303,247893.0
2017-07-12 11:30:00,70.46,70.48,70.33,70.41,70380.0,62.3303,62.348,62.2153,62.286,70380.0
2017-07-12 12:00:00,70.41,70.48,70.27,70.39,82187.0,62.286,62.348,62.1622,62.2683,82187.0
2017-07-12 12:30:00,70.42,70.43,70.29,70.43,79009.0,62.2949,62.3037,62.1799,62.3037,79009.0
2017-07-12 13:00:00,70.45,70.45,70.19,70.27,88725.0,62.3214,62.3214,62.0914,62.1622,88725.0
2017-07-12 13:30:00,70.27,70.35,70.25,70.34,84155.0,62.1622,62.233,62.1445,62.2241,84155.0
2017-07-12 14:00:00,70.34,70.4,70.29,70.39,155597.0,62.2241,62.2772,62.1799,62.2683,155597.0
2017-07-12 14:30:00,70.38,70.38,70.32,70.34,109337.0,62.2595,62.2595,62.2064,62.2241,109337.0
2017-07-12 15:00:00,70.34,70.41,70.32,70.41,134937.0,62.2241,62.286,62.2064,62.286,134937.0
2017-07-12 15:30:00,70.4,70.48,70.37,70.41,202254.0,62.2772,62.348,62.2507,62.286,202254.0
2017-07-13 09:30:00,70.37,70.45,70.18,70.35,180480.0,62.2507,62.3214,62.0826,62.233,180480.0
2017-07-13 10:00:00,70.34,70.42,70.16,70.16,143938.0,62.2241,62.2949,62.0649,62.0649,143938.0
2017-07-13 10:30:00,70.15,70.26,70.0,70.13,234964.0,62.056,62.1533,61.9233,62.0383,234964.0
2017-07-13 11:00:00,70.14,70.22,70.09,70.17,98063.0,62.0472,62.118,62.003,62.0737,98063.0
2017-07-13 11:30:00,70.19,70.21,70.06,70.12,79679.0,62.0914,62.1091,61.9764,62.0295,79679.0
2017-07-13 12:00:00,70.12,70.28,70.11,70.25,75352.0,62.0295,62.171,62.0206,62.1445,75352.0
2017-07-13 12:30:00,70.23,70.26,70.08,70.24,49604.0,62.1268,62.1533,61.9941,62.1356,49604.0
2017-07-13 13:00:00,70.23,70.27,70.14,70.2,63258.0,62.1268,62.1622,62.0472,62.1003,63258.0
2017-07-13 13:30:00,70.19,70.39,70.15,70.38,192632.0,62.0914,62.2683,62.056,62.2595,192632.0
2017-07-13 14:00:00,70.37,70.42,70.3,70.34,66736.0,62.2507,62.2949,62.1887,62.2241,66736.0
2017-07-13 14:30:00,70.33,70.47,70.31,70.45,97888.0,62.2153,62.3391,62.1976,62.3214,97888.0
2017-07-13 15:00:00,70.44,70.46,70.33,70.41,329048.0,62.3126,62.3303,62.2153,62.286,329048.0
2017-07-13 15:30:00,70.42,70.58,70.39,70.58,180018.0,62.2949,62.4364,62.2683,62.4364,180018.0
2017-07-14 09:30:00,70.42,70.66,70.42,70.62,145605.0,62.2949,62.5072,62.2949,62.4718,145605.0
2017-07-14 10:00:00,70.58,70.63,70.48,70.57,84170.0,62.4364,62.4807,62.348,62.4276,84170.0
2017-07-14 10:30:00,70.57,70.65,70.53,70.62,91871.0,62.4276,62.4983,62.3922,62.4718,91871.0
2017-07-14 11:00:00,70.6,70.69,70.55,70.57,77698.0,62.4541,62.5337,62.4099,62.4276,77698.0
2017-07-14 11:30:00,70.57,70.73,70.53,70.66,1111282.0,62.4276,62.5691,62.3922,62.5072,1111282.0
2017-07-14 12:00:00,70.65,70.66,70.52,70.61,149369.0,62.4983,62.5072,62.3833,62.463,149369.0
2017-07-14 12:30:00,70.62,70.7,70.62,70.64,129040.0,62.4718,62.5426,62.4718,62.4895,129040.0
2017-07-14 13:00:00,70.65,70.78,70.63,70.77,88630.0,62.4983,62.6133,62.4807,62.6045,88630.0
2017-07-14 13:30:00,70.77,70.8,70.71,70.77,78116.0,62.6045,62.631,62.5514,62.6045,78116.0
2017-07-14 14:00:00,70.78,70.88,70.76,70.87,93332.0,62.6133,62.7018,62.5957,62.693,93332.0
2017-07-14 14:30:00,70.87,70.88,70.8,70.81,181921.0,62.693,62.7018,62.631,62.6399,181921.0
2017-07-14 15:00:00,70.82,70.91,70.82,70.89,205115.0,62.6487,62.7283,62.6487,62.7107,205115.0
2017-07-14 15:30:00,70.9,70.93,70.7,70.72,272752.0,62.7195,62.746,62.5426,62.5603,272752.0
2017-07-17 09:30:00,70.73,70.83,70.46,70.79,187644.0,62.5691,62.6576,62.3303,62.6222,187644.0
2017-07-17 10:00:00,70.78,70.9,70.69,70.86,79930.0,62.6133,62.7195,62.5337,62.6841,79930.0
2017-07-17 10:30:00,70.87,71.0,70.83,70.97,107656.0,62.693,62.808,62.6576,62.7814,107656.0
2017-07-17 11:00:00,70.95,71.07,70.93,71.06,103475.0,62.7637,62.8699,62.746,62.861,103475.0
2017-07-17 11:30:00,71.04,71.04,70.86,70.91,68864.0,62.8433,62.8433,62.6841,62.7283,68864.0
2017-07-17 12:00:00,70.91,70.98,70.89,70.97,60946.0,62.7283,62.7903,62.7107,62.7814,60946.0
2017-07-17 12:30:00,70.96,71.02,70.95,71.0,58644.0,62.7726,62.8257,62.7637,62.808,58644.0
2017-07-17 13:00:00,71.0,71.06,70.95,70.99,65081.0,62.808,62.861,62.7637,62.7991,65081.0
2017-07-17 13:30:00,70.99,71.09,70.98,71.08,66878.0,62.7991,62.8876,62.7903,62.8787,66878.0
2017-07-17 14:00:00,71.08,71.12,70.98,71.12,246026.0,62.8787,62.9141,62.7903,62.9141,246026.0
2017-07-17 14:30:00,71.11,71.12,70.97,70.99,78550.0,62.9053,62.9141,62.7814,62.7991,78550.0
2017-07-17 15:00:00,70.99,71.01,70.83,70.84,126847.0,62.7991,62.8168,62.6576,62.6664,126847.0
2017-07-17 15:30:00,70.84,70.96,70.83,70.93,130228.0,62.6664,62.7726,62.6576,62.746,130228.0
2017-07-18 09:30:00,70.71,70.75,70.47,70.72,131993.0,62.5514,62.5868,62.3391,62.5603,131993.0
2017-07-18 10:00:00,70.73,70.81,70.65,70.71,88665.0,62.5691,62.6399,62.4983,62.5514,88665.0
2017-07-18 10:30:00,70.71,70.73,70.37,70.57,223284.0,62.5514,62.5691,62.2507,62.4276,223284.0
2017-07-18 11:00:00,70.57,70.61,70.43,70.52,103782.0,62.4276,62.463,62.3037,62.3833,103782.0
2017-07-18 11:30:00,70.51,70.59,70.51,70.57,56715.0,62.3745,62.4453,62.3745,62.4276,56715.0
2017-07-18 12:00:00,70.58,70.73,70.55,70.7,69380.0,62.4364,62.5691,62.4099,62.5426,69380.0
2017-07-18 12:30:00,70.7,70.76,70.57,70.59,74803.0,62.5426,62.5957,62.4276,62.4453,74803.0
2017-07-18 13:00:00,70.58,70.65,70.54,70.61,49293.0,62.4364,62.4983,62.401,62.463,49293.0
2017-07-18 13:30:00,70.6,70.66,70.57,70.65,64545.0,62.4541,62.5072,62.4276,62.4983,64545.0
2017-07-18 14:00:00,70.64,70.7,70.6,70.63,75301.0,62.4895,62.5426,62.4541,62.4807,75301.0
2017-07-18 14:30:00,70.64,70.7,70.61,70.65,115472.0,62.4895,62.5426,62.463,62.4983,115472.0
2017-07-18 15:00:00,70.64,70.77,70.63,70.75,100359.0,62.4895,62.6045,62.4807,62.5868,100359.0
2017-07-18 15:30:00,70.74,70.75,70.66,70.68,127368.0,62.578,62.5868,62.5072,62.5249,127368.0
2017-07-19 09:30:00,70.85,71.13,70.85,71.09,124812.0,62.6753,62.923,62.6753,62.8876,124812.0
2017-07-19 10:00:00,71.1,71.32,71.1,71.29,106681.0,62.8964,63.091,62.8964,63.0645,106681.0
2017-07-19 10:30:00,71.29,71.36,71.12,71.15,138746.0,63.0645,63.1264,62.9141,62.9407,138746.0
2017-07-19 11:00:00,71.15,71.31,71.15,71.25,75628.0,62.9407,63.0822,62.9407,63.0291,75628.0
2017-07-19 11:30:00,71.26,71.36,71.26,71.31,549872.0,63.038,63.1264,63.038,63.0822,549872.0
2017-07-19 12:00:00,71.31,71.39,71.29,71.32,82784.0,63.0822,63.153,63.0645,63.091,82784.0
2017-07-19 12:30:00,71.31,71.32,71.24,71.32,68226.0,63.0822,63.091,63.0203,63.091,68226.0
2017-07-19 13:00:00,71.32,71.48,71.32,71.46,78069.0,63.091,63.2326,63.091,63.2149,78069.0
2017-07-19 13:30:00,71.45,71.5,71.42,71.48,38816.0,63.206,63.2503,63.1795,63.2326,38816.0
2017-07-19 14:00:00,71.47,71.51,71.45,71.47,78856.0,63.2237,63.2591,63.206,63.2237,78856.0
2017-07-19 14:30:00,71.48,71.52,71.44,71.45,107996.0,63.2326,63.268,63.1972,63.206,107996.0
2017-07-19 15:00:00,71.44,71.51,71.43,71.49,126600.0,63.1972,63.2591,63.1883,63.2414,126600.0
2017-07-19 15:30:00,71.5,71.55,71.44,71.52,395243.0,63.2503,63.2945,63.1972,63.268,395243.0
2017-07-20 09:30:00,71.57,71.65,71.44,71.57,477897.0,63.3122,63.383,63.1972,63.3122,477897.0
2017-07-20 10:00:00,71.57,71.66,71.57,71.61,153233.0,63.3122,63.3918,63.3122,63.3476,153233.0
2017-07-20 10:30:00,71.61,71.63,71.39,71.59,293909.0,63.3476,63.3653,63.153,63.3299,293909.0
2017-07-20 11:00:00,71.59,71.59,71.36,71.43,260393.0,63.3299,63.3299,63.1264,63.1883,260393.0
2017-07-20 11:30:00,71.41,71.5,71.34,71.48,541440.0,63.1707,63.2503,63.1087,63.2326,541440.0
2017-07-20 12:00:00,71.47,71.59,71.41,71.55,119223.0,63.2237,63.3299,63.1707,63.2945,119223.0
2017-07-20 12:30:00,71.56,71.62,71.55,71.58,142150.0,63.3033,63.3564,63.2945,63.321,142150.0
2017-07-20 13:00:00,71.58,71.65,71.56,71.62,130045.0,63.321,63.383,63.3033,63.3564,130045.0
2017-07-20 13:30:00,71.62,71.7,71.61,71.69,105087.0,63.3564,63.4272,63.3476,63.4183,105087.0
2017-07-20 14:00:00,71.68,71.72,71.67,71.72,156166.0,63.4095,63.4449,63.4007,63.4449,156166.0
2017-07-20 14:30:00,71.71,71.71,71.65,71.65,149663.0,63.436,63.436,63.383,63.383,149663.0
2017-07-20 15:00:00,71.66,71.7,71.6,71.7,101135.0,63.3918,63.4272,63.3387,63.4272,101135.0
2017-07-20 15:30:00,71.7,71.72,71.56,71.58,214591.0,63.4272,63.4449,63.3033,63.321,214591.0
2017-07-21 09:30:00,71.55,71.7,71.43,71.43,256570.0,63.2945,63.4272,63.1883,63.1883,256570.0
2017-07-21 10:00:00,71.43,71.45,71.28,71.43,182586.0,63.1883,63.206,63.0557,63.1883,182586.0
2017-07-21 10:30:00,71.42,71.45,71.15,71.18,194521.0,63.1795,63.206,62.9407,62.9672,194521.0
2017-07-21 11:00:00,71.17,71.37,71.17,71.35,106120.0,62.9583,63.1353,62.9583,63.1176,106120.0
2017-07-21 11:30:00,71.36,71.43,71.31,71.36,171068.0,63.1264,63.1883,63.0822,63.1264,171068.0
2017-07-21 12:00:00,71.37,71.45,71.28,71.33,127309.0,63.1353,63.206,63.0557,63.0999,127309.0
2017-07-21 12:30:00,71.33,71.35,71.25,71.31,68168.0,63.0999,63.1176,63.0291,63.0822,68168.0
2017-07-21 13:00:00,71.31,71.36,71.26,71.29,69158.0,63.0822,63.1264,63.038,63.0645,69158.0
2017-07-21 13:30:00,71.28,71.31,71.24,71.28,56988.0,63.0557,63.0822,63.0203,63.0557,56988.0
2017-07-21 14:00:00,71.28,71.29,71.18,71.19,79301.0,63.0557,63.0645,62.9672,62.976,79301.0
2017-07-21 14:30:00,71.2,71.22,71.1,71.16,148446.0,62.9849,63.0026,62.8964,62.9495,148446.0
2017-07-21 15:00:00,71.17,71.22,71.07,71.11,124147.0,62.9583,63.0026,62.8699,62.9053,124147.0
2017-07-21 15:30:00,71.13,71.28,71.12,71.23,158963.0,62.923,63.0557,62.9141,63.0114,158963.0
2017-07-24 09:30:00,71.24,71.25,70.98,71.16,167453.0,63.0203,63.0291,62.7903,62.9495,167453.0
2017-07-24 10:00:00,71.13,71.19,71.06,71.07,129962.0,62.923,62.976,62.861,62.8699,129962.0
2017-07-24 10:30:00,71.03,71.11,70.96,70.99,93596.0,62.8345,62.9053,62.7726,62.7991,93596.0
2017-07-24 11:00:00,70.99,71.08,70.87,70.94,417709.0,62.7991,62.8787,62.693,62.7549,417709.0
2017-07-24 11:30:00,70.94,71.03,70.92,70.99,117362.0,62.7549,62.8345,62.7372,62.7991,117362.0
2017-07-24 12:00:00,70.99,71.04,70.91,71.0,80850.0,62.7991,62.8433,62.7283,62.808,80850.0
2017-07-24 12:30:00,70.99,71.01,70.9,70.99,93091.0,62.7991,62.8168,62.7195,62.7991,93091.0
2017-07-24 13:00:00,71.0,71.06,70.95,71.06,62794.0,62.808,62.861,62.7637,62.861,62794.0
2017-07-24 13:30:00,71.04,71.12,70.99,71.07,49303.0,62.8433,62.9141,62.7991,62.8699,49303.0
2017-07-24 14:00:00,71.07,71.14,71.06,71.12,73896.0,62.8699,62.9318,62.861,62.9141,73896.0
2017-07-24 14:30:00,71.13,71.25,71.13,71.2,151032.0,62.923,63.0291,62.923,62.9849,151032.0
2017-07-24 15:00:00,71.2,71.26,71.18,71.24,189634.0,62.9849,63.038,62.9672,63.0203,189634.0
2017-07-24 15:30:00,71.25,71.26,71.19,71.24,106343.0,63.0291,63.038,62.976,63.0203,106343.0
2017-07-25 09:30:00,71.6,71.63,71.4,71.55,148133.0,63.3387,63.3653,63.1618,63.2945,148133.0
2017-07-25 10:00:00,71.55,71.71,71.53,71.7,152747.0,63.2945,63.436,63.2768,63.4272,152747.0
2017-07-25 10:30:00,71.7,71.79,71.68,71.73,94084.0,63.4272,63.5068,63.4095,63.4537,94084.0
2017-07-25 11:00:00,71.73,71.96,71.73,71.95,108930.0,63.4537,63.6572,63.4537,63.6483,108930.0
2017-07-25 11:30:00,71.96,71.99,71.92,71.95,154684.0,63.6572,63.6837,63.6218,63.6483,154684.0
2017-07-25 12:00:00,71.95,72.05,71.93,71.95,64044.0,63.6483,63.7368,63.6307,63.6483,64044.0
2017-07-25 12:30:00,71.95,72.01,71.91,71.91,58575.0,63.6483,63.7014,63.613,63.613,58575.0
2017-07-25 13:00:00,71.9,71.92,71.84,71.88,180569.0,63.6041,63.6218,63.551,63.5864,180569.0
2017-07-25 13:30:00,71.88,71.94,71.85,71.9,77367.0,63.5864,63.6395,63.5599,63.6041,77367.0
2017-07-25 14:00:00,71.89,71.95,71.87,71.94,87863.0,63.5953,63.6483,63.5776,63.6395,87863.0
2017-07-25 14:30:00,71.93,71.95,71.87,71.93,91819.0,63.6307,63.6483,63.5776,63.6307,91819.0
2017-07-25 15:00:00,71.93,71.99,71.83,71.88,229557.0,63.6307,63.6837,63.5422,63.5864,229557.0
2017-07-25 15:30:00,71.88,71.94,71.86,71.91,180708.0,63.5864,63.6395,63.5687,63.613,180708.0
2017-07-26 09:30:00,71.92,71.92,71.59,71.63,143827.0,63.6218,63.6218,63.3299,63.3653,143827.0
2017-07-26 10:00:00,71.62,71.7,71.55,71.6,86223.0,63.3564,63.4272,63.2945,63.3387,86223.0
2017-07-26 10:30:00,71.62,71.7,71.52,71.68,93899.0,63.3564,63.4272,63.268,63.4095,93899.0
2017-07-26 11:00:00,71.68,71.73,71.65,71.7,63512.0,63.4095,63.4537,63.383,63.4272,63512.0
2017-07-26 11:30:00,71.7,71.73,71.66,71.7,81628.0,63.4272,63.4537,63.3918,63.4272,81628.0
2017-07-26 12:00:00,71.7,71.72,71.65,71.67,103978.0,63.4272,63.4449,63.383,63.4007,103978.0
2017-07-26 12:30:00,71.67,71.73,71.63,71.63,72673.0,63.4007,63.4537,63.3653,63.3653,72673.0
2017-07-26 13:00:00,71.62,71.63,71.53,71.53,55133.0,63.3564,63.3653,63.2768,63.2768,55133.0
2017-07-26 13:30:00,71.54,71.62,71.54,71.56,78886.0,63.2857,63.3564,63.2857,63.3033,78886.0
2017-07-26 14:00:00,71.57,71.63,71.5,71.57,115383.0,63.3122,63.3653,63.2503,63.3122,115383.0
2017-07-26 14:30:00,71.56,71.59,71.4,71.43,82890.0,63.3033,63.3299,63.1618,63.1883,82890.0
2017-07-26 15:00:00,71.43,71.5,71.3,71.35,259256.0,63.1883,63.2503,63.0733,63.1176,259256.0
2017-07-26 15:30:00,71.34,71.47,71.33,71.43,306237.0,63.1087,63.2237,63.0999,63.1883,306237.0
2017-07-27 09:30:00,71.53,71.58,71.27,71.28,248083.0,63.2768,63.321,63.0468,63.0557,248083.0
2017-07-27 10:00:00,71.27,71.56,71.23,71.56,104853.0,63.0468,63.3033,63.0114,63.3033,104853.0
2017-07-27 10:30:00,71.56,71.66,71.52,71.61,83403.0,63.3033,63.3918,63.268,63.3476,83403.0
2017-07-27 11:00:00,71.6,71.69,71.55,71.55,53040.0,63.3387,63.4183,63.2945,63.2945,53040.0
2017-07-27 11:30:00,71.55,71.65,71.53,71.63,60765.0,63.2945,63.383,63.2768,63.3653,60765.0
2017-07-27 12:00:00,71.63,71.68,71.61,71.62,168257.0,63.3653,63.4095,63.3476,63.3564,168257.0
2017-07-27 12:30:00,71.64,71.65,71.15,71.24,165105.0,63.3741,63.383,62.9407,63.0203,165105.0
2017-07-27 13:00:00,71.2,71.29,70.74,70.88,100143.0,62.9849,63.0645,62.578,62.7018,100143.0
2017-07-27 13:30:00,70.89,71.06,70.82,70.97,77745.0,62.7107,62.861,62.6487,62.7814,77745.0
2017-07-27 14:00:00,70.99,71.12,70.88,71.06,107897.0,62.7991,62.9141,62.7018,62.861,107897.0
2017-07-27 14:30:00,71.06,71.09,70.83,71.02,147416.0,62.861,62.8876,62.6576,62.8257,147416.0
2017-07-27 15:00:00,71.01,71.04,70.9,71.03,90320.0,62.8168,62.8433,62.7195,62.8345,90320.0
2017-07-27 15:30:00,71.02,71.14,70.98,71.12,130309.0,62.8257,62.9318,62.7903,62.9141,130309.0
2017-07-28 09:30:00,70.91,71.19,70.83,70.96,294179.0,62.7283,62.976,62.6576,62.7726,294179.0
2017-07-28 10:00:00,70.97,71.05,70.87,70.96,81642.0,62.7814,62.8522,62.693,62.7726,81642.0
2017-07-28 10:30:00,70.98,71.01,70.89,70.98,108492.0,62.7903,62.8168,62.7107,62.7903,108492.0
2017-07-28 11:00:00,71.0,71.02,70.75,70.77,127721.0,62.808,62.8257,62.5868,62.6045,127721.0
2017-07-28 11:30:00,70.76,70.81,70.68,70.73,80926.0,62.5957,62.6399,62.5249,62.5691,80926.0
2017-07-28 12:00:00,70.74,70.78,70.67,70.73,112666.0,62.578,62.6133,62.516,62.5691,112666.0
2017-07-28 12:30:00,70.74,70.76,70.71,70.72,88367.0,62.578,62.5957,62.5514,62.5603,88367.0
2017-07-28 13:00:00,70.73,70.76,70.68,70.71,92540.0,62.5691,62.5957,62.5249,62.5514,92540.0
2017-07-28 13:30:00,70.72,70.82,70.72,70.78,85118.0,62.5603,62.6487,62.5603,62.6133,85118.0
2017-07-28 14:00:00,70.78,70.84,70.76,70.84,71869.0,62.6133,62.6664,62.5957,62.6664,71869.0
2017-07-28 14:30:00,70.85,70.89,70.77,70.83,70535.0,62.6753,62.7107,62.6045,62.6576,70535.0
2017-07-28 15:00:00,70.83,70.86,70.78,70.82,64052.0,62.6576,62.6841,62.6133,62.6487,64052.0
2017-07-28 15:30:00,70.82,71.03,70.81,70.98,228170.0,62.6487,62.8345,62.6399,62.7903,228170.0
2017-07-31 09:30:00,71.13,71.23,70.68,70.68,135553.0,62.923,63.0114,62.5249,62.5249,135553.0
2017-07-31 10:00:00,70.7,70.78,70.62,70.72,82035.0,62.5426,62.6133,62.4718,62.5603,82035.0
2017-07-31 10:30:00,70.69,70.72,70.55,70.63,93264.0,62.5337,62.5603,62.4099,62.4807,93264.0
2017-07-31 11:00:00,70.63,70.72,70.62,70.68,217629.0,62.4807,62.5603,62.4718,62.5249,217629.0
2017-07-31 11:30:00,70.69,70.72,70.62,70.67,62559.0,62.5337,62.5603,62.4718,62.516,62559.0
2017-07-31 12:00:00,70.68,70.68,70.6,70.63,56632.0,62.5249,62.5249,62.4541,62.4807,56632.0
2017-07-31 12:30:00,70.63,70.8,70.62,70.76,63468.0,62.4807,62.631,62.4718,62.5957,63468.0
2017-07-31 13:00:00,70.76,70.86,70.74,70.82,61636.0,62.5957,62.6841,62.578,62.6487,61636.0
2017-07-31 13:30:00,70.82,70.95,70.8,70.91,82447.0,62.6487,62.7637,62.631,62.7283,82447.0
2017-07-31 14:00:00,70.91,70.95,70.88,70.94,102577.0,62.7283,62.7637,62.7018,62.7549,102577.0
2017-07-31 14:30:00,70.94,70.95,70.87,70.88,81734.0,62.7549,62.7637,62.693,62.7018,81734.0
2017-07-31 15:00:00,70.88,70.95,70.84,70.95,162022.0,62.7018,62.7637,62.6664,62.7637,162022.0
2017-07-31 15:30:00,70.95,70.96,70.81,70.84,144407.0,62.7637,62.7726,62.6399,62.6664,144407.0
2017-08-01 09:30:00,71.19,71.25,70.75,70.78,153629.0,62.976,63.0291,62.5868,62.6133,153629.0
2017-08-01 10:00:00,70.74,70.83,70.61,70.72,86145.0,62.578,62.6576,62.463,62.5603,86145.0
2017-08-01 10:30:00,70.73,70.95,70.73,70.91,79107.0,62.5691,62.7637,62.5691,62.7283,79107.0
2017-08-01 11:00:00,70.91,70.99,70.87,70.92,64428.0,62.7283,62.7991,62.693,62.7372,64428.0
2017-08-01 11:30:00,70.93,71.05,70.93,70.94,101611.0,62.746,62.8522,62.746,62.7549,101611.0
2017-08-01 12:00:00,70.93,70.95,70.85,70.91,61970.0,62.746,62.7637,62.6753,62.7283,61970.0
2017-08-01 12:30:00,70.9,70.92,70.8,70.87,43129.0,62.7195,62.7372,62.631,62.693,43129.0
2017-08-01 13:00:00,70.86,70.98,70.86,70.92,53288.0,62.6841,62.7903,62.6841,62.7372,53288.0
2017-08-01 13:30:00,70.92,70.99,70.89,70.99,68133.0,62.7372,62.7991,62.7107,62.7991,68133.0
2017-08-01 14:00:00,70.98,70.99,70.9,70.94,209284.0,62.7903,62.7991,62.7195,62.7549,209284.0
2017-08-01 14:30:00,70.94,70.98,70.9,70.94,102843.0,62.7549,62.7903,62.7195,62.7549,102843.0
2017-08-01 15:00:00,70.95,71.05,70.91,71.02,827106.0,62.7637,62.8522,62.7283,62.8257,827106.0
2017-08-01 15:30:00,71.01,71.09,70.99,71.03,398003.0,62.8168,62.8876,62.7991,62.8345,398003.0
2017-08-02 09:30:00,70.95,71.02,70.63,70.63,188784.0,62.7637,62.8257,62.4807,62.4807,188784.0
2017-08-02 10:00:00,70.63,70.68,70.23,70.29,173516.0,62.4807,62.5249,62.1268,62.1799,173516.0
2017-08-02 10:30:00,70.29,70.31,70.03,70.08,96423.0,62.1799,62.1976,61.9499,61.9941,96423.0
2017-08-02 11:00:00,70.08,70.19,69.93,70.16,144542.0,61.9941,62.0914,61.8614,62.0649,144542.0
2017-08-02 11:30:00,70.17,70.21,70.03,70.04,292827.0,62.0737,62.1091,61.9499,61.9587,292827.0
2017-08-02 12:00:00,70.03,70.07,69.88,69.89,81180.0,61.9499,61.9853,61.8172,61.826,81180.0
2017-08-02 12:30:00,69.89,70.02,69.86,70.01,126321.0,61.826,61.941,61.7995,61.9322,126321.0
2017-08-02 13:00:00,70.02,70.1,69.96,70.02,68132.0,61.941,62.0118,61.888,61.941,68132.0
2017-08-02 13:30:00,70.01,70.14,69.98,70.13,71425.0,61.9322,62.0472,61.9056,62.0383,71425.0
2017-08-02 14:00:00,70.14,70.2,70.1,70.18,63559.0,62.0472,62.1003,62.0118,62.0826,63559.0
2017-08-02 14:30:00,70.18,70.26,70.17,70.26,103307.0,62.0826,62.1533,62.0737,62.1533,103307.0
2017-08-02 15:00:00,70.25,70.26,70.12,70.15,79325.0,62.1445,62.1533,62.0295,62.056,79325.0
2017-08-02 15:30:00,70.14,70.15,70.05,70.09,195549.0,62.0472,62.056,61.9676,62.003,195549.0
2017-08-03 09:30:00,70.23,70.38,70.14,70.2,186277.0,62.1268,62.2595,62.0472,62.1003,186277.0
2017-08-03 10:00:00,70.21,70.24,70.04,70.16,60053.0,62.1091,62.1356,61.9587,62.0649,60053.0
2017-08-03 10:30:00,70.19,70.27,70.07,70.13,59866.0,62.0914,62.1622,61.9853,62.0383,59866.0
2017-08-03 11:00:00,70.12,70.17,69.98,70.12,126212.0,62.0295,62.0737,61.9056,62.0295,126212.0
2017-08-03 11:30:00,70.13,70.13,69.99,70.05,277400.0,62.0383,62.0383,61.9145,61.9676,277400.0
2017-08-03 12:00:00,70.04,70.05,69.96,69.98,53611.0,61.9587,61.9676,61.888,61.9056,53611.0
2017-08-03 12:30:00,70.0,70.07,69.97,70.05,94327.0,61.9233,61.9853,61.8968,61.9676,94327.0
2017-08-03 13:00:00,70.06,70.06,69.87,69.88,50280.0,61.9764,61.9764,61.8083,61.8172,50280.0
2017-08-03 13:30:00,69.88,69.99,69.77,69.91,46128.0,61.8172,61.9145,61.7199,61.8437,46128.0
2017-08-03 14:00:00,69.91,69.95,69.76,69.94,146850.0,61.8437,61.8791,61.711,61.8703,146850.0
2017-08-03 14:30:00,69.91,69.96,69.81,69.83,63926.0,61.8437,61.888,61.7553,61.773,63926.0
2017-08-03 15:00:00,69.82,69.88,69.81,69.82,91242.0,61.7641,61.8172,61.7553,61.7641,91242.0
2017-08-03 15:30:00,69.83,69.88,69.66,69.86,159939.0,61.773,61.8172,61.6226,61.7995,159939.0
2017-08-04 09:30:00,69.95,69.99,69.75,69.86,115829.0,61.8791,61.9145,61.7022,61.7995,115829.0
2017-08-04 10:00:00,69.88,70.07,69.76,70.05,92870.0,61.8172,61.9853,61.711,61.9676,92870.0
2017-08-04 10:30:00,70.05,70.13,69.95,70.05,95161.0,61.9676,62.0383,61.8791,61.9676,95161.0
2017-08-04 11:00:00,70.05,70.14,70.02,70.09,67216.0,61.9676,62.0472,61.941,62.003,67216.0
2017-08-04 11:30:00,70.1,70.14,69.99,70.06,76614.0,62.0118,62.0472,61.9145,61.9764,76614.0
2017-08-04 12:00:00,70.06,70.11,70.04,70.09,68705.0,61.9764,62.0206,61.9587,62.003,68705.0
2017-08-04 12:30:00,70.09,70.19,70.07,70.16,62897.0,62.003,62.0914,61.9853,62.0649,62897.0
2017-08-04 13:00:00,70.16,70.2,70.08,70.11,70593.0,62.0649,62.1003,61.9941,62.0206,70593.0
2017-08-04 13:30:00,70.1,70.12,70.06,70.11,49489.0,62.0118,62.0295,61.9764,62.0206,49489.0
2017-08-04 14:00:00,70.12,70.16,70.05,70.05,65466.0,62.0295,62.0649,61.9676,61.9676,65466.0
2017-08-04 14:30:00,70.04,70.11,70.02,70.09,58830.0,61.9587,62.0206,61.941,62.003,58830.0
2017-08-04 15:00:00,70.09,70.16,70.09,70.13,85679.0,62.003,62.0649,62.003,62.0383,85679.0
2017-08-04 15:30:00,70.12,70.16,70.05,70.12,148267.0,62.0295,62.0649,61.9676,62.0295,148267.0
2017-08-07 09:30:00,70.21,70.23,70.0,70.09,147539.0,62.1091,62.1268,61.9233,62.003,147539.0
2017-08-07 10:00:00,70.1,70.14,69.93,69.93,67842.0,62.0118,62.0472,61.8614,61.8614,67842.0
2017-08-07 10:30:00,69.92,70.01,69.83,69.98,109633.0,61.8526,61.9322,61.773,61.9056,109633.0
2017-08-07 11:00:00,69.98,70.04,69.95,70.04,72539.0,61.9056,61.9587,61.8791,61.9587,72539.0
2017-08-07 11:30:00,70.03,70.29,70.02,70.24,151580.0,61.9499,62.1799,61.941,62.1356,151580.0
2017-08-07 12:00:00,70.25,70.3,70.24,70.28,52582.0,62.1445,62.1887,62.1356,62.171,52582.0
2017-08-07 12:30:00,70.27,70.32,70.25,70.31,39781.0,62.1622,62.2064,62.1445,62.1976,39781.0
2017-08-07 13:00:00,70.32,70.37,70.29,70.31,47595.0,62.2064,62.2507,62.1799,62.1976,47595.0
2017-08-07 13:30:00,70.31,70.33,70.11,70.14,51034.0,62.1976,62.2153,62.0206,62.0472,51034.0
2017-08-07 14:00:00,70.14,70.17,70.07,70.14,64347.0,62.0472,62.0737,61.9853,62.0472,64347.0
2017-08-07 14:30:00,70.14,70.23,70.13,70.19,57811.0,62.0472,62.1268,62.0383,62.0914,57811.0
2017-08-07 15:00:00,70.18,70.23,70.13,70.2,81357.0,62.0826,62.1268,62.0383,62.1003,81357.0
2017-08-07 15:30:00,70.21,70.22,70.08,70.15,154125.0,62.1091,62.118,61.9941,62.056,154125.0
2017-08-08 09:30:00,70.07,70.19,69.84,70.03,146744.0,61.9853,62.0914,61.7818,61.9499,146744.0
2017-08-08 10:00:00,70.05,70.39,70.02,70.37,69382.0,61.9676,62.2683,61.941,62.2507,69382.0
2017-08-08 10:30:00,70.39,70.65,70.34,70.65,61065.0,62.2683,62.4983,62.2241,62.4983,61065.0
2017-08-08 11:00:00,70.65,70.78,70.62,70.7,91911.0,62.4983,62.6133,62.4718,62.5426,91911.0
2017-08-08 11:30:00,70.7,70.8,70.67,70.76,77220.0,62.5426,62.631,62.516,62.5957,77220.0
2017-08-08 12:00:00,70.77,70.77,70.48,70.5,60025.0,62.6045,62.6045,62.348,62.3657,60025.0
2017-08-08 12:30:00,70.52,70.52,70.09,70.14,132592.0,62.3833,62.3833,62.003,62.0472,132592.0
2017-08-08 13:00:00,70.14,70.24,70.08,70.1,57278.0,62.0472,62.1356,61.9941,62.0118,57278.0
2017-08-08 13:30:00,70.08,70.27,70.03,70.18,60348.0,61.9941,62.1622,61.9499,62.0826,60348.0
2017-08-08 14:00:00,70.2,70.32,70.13,70.28,68749.0,62.1003,62.2064,62.0383,62.171,68749.0
2017-08-08 14:30:00,70.28,70.31,70.18,70.21,89990.0,62.171,62.1976,62.0826,62.1091,89990.0
2017-08-08 15:00:00,70.22,70.22,69.9,69.95,129690.0,62.118,62.118,61.8349,61.8791,129690.0
2017-08-08 15:30:00,69.94,69.94,69.71,69.86,645860.0,61.8703,61.8703,61.6668,61.7995,645860.0
2017-08-09 09:30:00,69.51,69.71,69.22,69.5,525281.0,61.4899,61.6668,61.2333,61.481,525281.0
2017-08-09 10:00:00,69.5,69.51,69.37,69.44,202136.0,61.481,61.4899,61.366,61.428,202136.0
2017-08-09 10:30:00,69.43,69.57,69.4,69.4,195396.0,61.4191,61.543,61.3926,61.3926,195396.0
2017-08-09 11:00:00,69.4,69.44,69.3,69.33,258856.0,61.3926,61.428,61.3041,61.3306,258856.0
2017-08-09 11:30:00,69.34,69.6,69.33,69.57,91088.0,61.3395,61.5695,61.3306,61.543,91088.0
2017-08-09 12:00:00,69.56,69.65,69.51,69.61,72641.0,61.5341,61.6137,61.4899,61.5783,72641.0
2017-08-09 12:30:00,69.6,69.6,69.43,69.44,87308.0,61.5695,61.5695,61.4191,61.428,87308.0
2017-08-09 13:00:00,69.44,69.49,69.42,69.45,141569.0,61.428,61.4722,61.4103,61.4368,141569.0
2017-08-09 13:30:00,69.46,69.48,69.36,69.4,51034.0,61.4456,61.4633,61.3572,61.3926,51034.0
2017-08-09 14:00:00,69.4,69.41,69.23,69.28,80053.0,61.3926,61.4014,61.2422,61.2864,80053.0
2017-08-09 14:30:00,69.28,69.29,69.1,69.12,146717.0,61.2864,61.2953,61.1272,61.1449,146717.0
2017-08-09 15:00:00,69.13,69.17,69.02,69.06,297329.0,61.1537,61.1891,61.0564,61.0918,297329.0
2017-08-09 15:30:00,69.06,69.3,69.02,69.28,410503.0,61.0918,61.3041,61.0564,61.2864,410503.0
2017-08-10 09:30:00,69.11,69.11,68.87,68.95,325813.0,61.136,61.136,60.9237,60.9945,325813.0
2017-08-10 10:00:00,68.95,68.95,68.51,68.73,275338.0,60.9945,60.9945,60.6053,60.7999,275338.0
2017-08-10 10:30:00,68.73,68.82,68.63,68.7,231799.0,60.7999,60.8795,60.7114,60.7733,231799.0
2017-08-10 11:00:00,68.7,68.75,68.49,68.57,137935.0,60.7733,60.8176,60.5876,60.6583,137935.0
2017-08-10 11:30:00,68.58,68.64,68.52,68.55,127455.0,60.6672,60.7203,60.6141,60.6406,127455.0
2017-08-10 12:00:00,68.54,68.54,68.42,68.44,115115.0,60.6318,60.6318,60.5256,60.5433,115115.0
2017-08-10 12:30:00,68.44,68.47,68.3,68.43,124612.0,60.5433,60.5699,60.4195,60.5345,124612.0
2017-08-10 13:00:00,68.45,68.71,68.45,68.7,326841.0,60.5522,60.7822,60.5522,60.7733,326841.0
2017-08-10 13:30:00,68.69,68.7,68.38,68.47,100030.0,60.7645,60.7733,60.4903,60.5699,100030.0
2017-08-10 14:00:00,68.46,68.72,68.38,68.64,166557.0,60.561,60.791,60.4903,60.7203,166557.0
2017-08-10 14:30:00,68.64,68.76,68.52,68.57,103369.0,60.7203,60.8264,60.6141,60.6583,103369.0
2017-08-10 15:00:00,68.58,68.63,68.33,68.38,278321.0,60.6672,60.7114,60.446,60.4903,278321.0
2017-08-10 15:30:00,68.39,68.41,68.19,68.19,525082.0,60.4991,60.5168,60.3222,60.3222,525082.0
2017-08-11 09:30:00,68.2,68.33,67.96,68.2,268450.0,60.331,60.446,60.1187,60.331,268450.0
2017-08-11 10:00:00,68.2,68.39,68.17,68.2,110026.0,60.331,60.4991,60.3045,60.331,110026.0
2017-08-11 10:30:00,68.22,68.34,68.21,68.26,154483.0,60.3487,60.4549,60.3399,60.3841,154483.0
2017-08-11 11:00:00,68.27,68.28,67.97,67.98,123270.0,60.393,60.4018,60.1276,60.1364,123270.0
2017-08-11 11:30:00,67.98,68.19,67.96,68.07,123199.0,60.1364,60.3222,60.1187,60.216,123199.0
2017-08-11 12:00:00,68.06,68.19,68.01,68.16,70014.0,60.2072,60.3222,60.1629,60.2956,70014.0
2017-08-11 12:30:00,68.17,68.2,68.05,68.05,193848.0,60.3045,60.331,60.1983,60.1983,193848.0
2017-08-11 13:00:00,68.06,68.23,68.03,68.15,76736.0,60.2072,60.3576,60.1806,60.2868,76736.0
2017-08-11 13:30:00,68.15,68.2,68.08,68.18,71243.0,60.2868,60.331,60.2249,60.3133,71243.0
2017-08-11 14:00:00,68.17,68.24,68.1,68.11,66788.0,60.3045,60.3664,60.2426,60.2514,66788.0
2017-08-11 14:30:00,68.11,68.15,68.01,68.06,135554.0,60.2514,60.2868,60.1629,60.2072,135554.0
2017-08-11 15:00:00,68.06,68.3,67.99,68.23,2560560.0,60.2072,60.4195,60.1453,60.3576,2560560.0
2017-08-11 15:30:00,68.23,68.35,68.18,68.21,868185.0,60.3576,60.4637,60.3133,60.3399,868185.0
2017-08-14 09:30:00,68.69,69.02,68.58,68.94,238194.0,60.7645,61.0564,60.6672,60.9856,238194.0
2017-08-14 10:00:00,68.96,68.99,68.79,68.81,158138.0,61.0033,61.0299,60.853,60.8706,158138.0
2017-08-14 10:30:00,68.83,69.07,68.83,69.0,120189.0,60.8883,61.1006,60.8883,61.0387,120189.0
2017-08-14 11:00:00,69.0,69.07,68.89,69.06,80725.0,61.0387,61.1006,60.9414,61.0918,80725.0
2017-08-14 11:30:00,69.07,69.21,69.07,69.19,219794.0,61.1006,61.2245,61.1006,61.2068,219794.0
2017-08-14 12:00:00,69.19,69.27,69.13,69.13,237933.0,61.2068,61.2776,61.1537,61.1537,237933.0
2017-08-14 12:30:00,69.13,69.18,69.07,69.08,148002.0,61.1537,61.198,61.1006,61.1095,148002.0
2017-08-14 13:00:00,69.08,69.14,69.05,69.06,189384.0,61.1095,61.1626,61.083,61.0918,189384.0
2017-08-14 13:30:00,69.06,69.2,69.06,69.18,109253.0,61.0918,61.2156,61.0918,61.198,109253.0
2017-08-14 14:00:00,69.19,69.24,69.15,69.2,143557.0,61.2068,61.251,61.1714,61.2156,143557.0
2017-08-14 14:30:00,69.2,69.22,69.09,69.12,175799.0,61.2156,61.2333,61.1183,61.1449,175799.0
2017-08-14 15:00:00,69.13,69.26,69.1,69.24,160510.0,61.1537,61.2687,61.1272,61.251,160510.0
2017-08-14 15:30:00,69.25,69.26,69.14,69.22,276098.0,61.2599,61.2687,61.1626,61.2333,276098.0
2017-08-15 09:30:00,69.37,69.37,68.92,69.01,278510.0,61.366,61.366,60.968,61.0476,278510.0
2017-08-15 10:00:00,69.02,69.02,68.83,68.87,194270.0,61.0564,61.0564,60.8883,60.9237,194270.0
2017-08-15 10:30:00,68.86,68.9,68.72,68.84,107304.0,60.9149,60.9503,60.791,60.8972,107304.0
2017-08-15 11:00:00,68.84,68.89,68.77,68.81,105188.0,60.8972,60.9414,60.8353,60.8706,105188.0
2017-08-15 11:30:00,68.81,68.84,68.63,68.69,62670.0,60.8706,60.8972,60.7114,60.7645,62670.0
2017-08-15 12:00:00,68.68,68.75,68.66,68.71,71013.0,60.7556,60.8176,60.738,60.7822,71013.0
2017-08-15 12:30:00,68.71,68.75,68.67,68.68,73754.0,60.7822,60.8176,60.7468,60.7556,73754.0
2017-08-15 13:00:00,68.66,68.68,68.56,68.63,93993.0,60.738,60.7556,60.6495,60.7114,93993.0
2017-08-15 13:30:00,68.64,68.66,68.56,68.58,233637.0,60.7203,60.738,60.6495,60.6672,233637.0
2017-08-15 14:00:00,68.57,68.65,68.55,68.65,118250.0,60.6583,60.7291,60.6406,60.7291,118250.0
2017-08-15 14:30:00,68.64,68.65,68.53,68.57,69341.0,60.7203,60.7291,60.623,60.6583,69341.0
2017-08-15 15:00:00,68.57,68.76,68.56,68.69,220207.0,60.6583,60.8264,60.6495,60.7645,220207.0
2017-08-15 15:30:00,68.67,68.69,68.5,68.53,210704.0,60.7468,60.7645,60.5964,60.623,210704.0
2017-08-16 09:30:00,68.68,68.98,68.68,68.87,462709.0,60.7556,61.021,60.7556,60.9237,462709.0
2017-08-16 10:00:00,68.88,68.92,68.81,68.86,118654.0,60.9326,60.968,60.8706,60.9149,118654.0
2017-08-16 10:30:00,68.87,68.88,68.77,68.8,77675.0,60.9237,60.9326,60.8353,60.8618,77675.0
2017-08-16 11:00:00,68.81,68.82,68.67,68.76,64100.0,60.8706,60.8795,60.7468,60.8264,64100.0
2017-08-16 11:30:00,68.77,69.02,68.75,68.94,67630.0,60.8353,61.0564,60.8176,60.9856,67630.0
2017-08-16 12:00:00,68.95,69.01,68.94,68.96,63472.0,60.9945,61.0476,60.9856,61.0033,63472.0
2017-08-16 12:30:00,68.97,68.99,68.77,68.8,131612.0,61.0122,61.0299,60.8353,60.8618,131612.0
2017-08-16 13:00:00,68.81,68.86,68.69,68.81,62955.0,60.8706,60.9149,60.7645,60.8706,62955.0
2017-08-16 13:30:00,68.8,68.8,68.66,68.74,136694.0,60.8618,60.8618,60.738,60.8087,136694.0
2017-08-16 14:00:00,68.73,68.79,68.59,68.63,174519.0,60.7999,60.853,60.676,60.7114,174519.0
2017-08-16 14:30:00,68.62,68.69,68.54,68.66,120792.0,60.7026,60.7645,60.6318,60.738,120792.0
2017-08-16 15:00:00,68.67,68.71,68.46,68.52,152409.0,60.7468,60.7822,60.561,60.6141,152409.0
2017-08-16 15:30:00,68.53,68.63,68.49,68.6,172436.0,60.623,60.7114,60.5876,60.6849,172436.0
2017-08-17 09:30:00,68.31,68.64,68.24,68.43,153404.0,60.4283,60.7203,60.3664,60.5345,153404.0
2017-08-17 10:00:00,68.46,68.61,67.84,68.07,270358.0,60.561,60.6937,60.0126,60.216,270358.0
2017-08-17 10:30:00,68.08,68.47,68.06,68.36,106212.0,60.2249,60.5699,60.2072,60.4726,106212.0
2017-08-17 11:00:00,68.39,68.52,68.32,68.32,85449.0,60.4991,60.6141,60.4372,60.4372,85449.0
2017-08-17 11:30:00,68.32,68.39,68.24,68.29,102735.0,60.4372,60.4991,60.3664,60.4106,102735.0
2017-08-17 12:00:00,68.27,68.34,68.05,68.11,110201.0,60.393,60.4549,60.1983,60.2514,110201.0
2017-08-17 12:30:00,68.09,68.1,67.88,67.94,84618.0,60.2337,60.2426,60.0479,60.101,84618.0
2017-08-17 13:00:00,67.94,67.95,67.75,67.81,80867.0,60.101,60.1099,59.9329,59.986,80867.0
2017-08-17 13:30:00,67.8,67.9,67.77,67.88,95833.0,59.9772,60.0656,59.9506,60.0479,95833.0
2017-08-17 14:00:00,67.9,67.91,67.72,67.88,136976.0,60.0656,60.0745,59.9064,60.0479,136976.0
2017-08-17 14:30:00,67.87,67.93,67.78,67.85,160064.0,60.0391,60.0922,59.9595,60.0214,160064.0
2017-08-17 15:00:00,67.84,67.85,67.52,67.56,269451.0,60.0126,60.0214,59.7295,59.7649,269451.0
2017-08-17 15:30:00,67.56,67.64,67.27,67.29,289802.0,59.7649,59.8356,59.5083,59.526,289802.0
2017-08-18 09:30:00,67.05,67.05,66.78,66.86,246971.0,59.3137,59.3137,59.0749,59.1456,246971.0
2017-08-18 10:00:00,66.89,67.05,66.86,66.99,208164.0,59.1722,59.3137,59.1456,59.2606,208164.0
2017-08-18 10:30:00,66.99,67.09,66.93,67.06,116489.0,59.2606,59.3491,59.2076,59.3226,116489.0
2017-08-18 11:00:00,67.06,67.22,66.95,67.18,143685.0,59.3226,59.4641,59.2253,59.4287,143685.0
2017-08-18 11:30:00,67.18,67.32,67.16,67.3,110025.0,59.4287,59.5526,59.411,59.5349,110025.0
2017-08-18 12:00:00,67.3,67.32,67.19,67.3,88770.0,59.5349,59.5526,59.4376,59.5349,88770.0
2017-08-18 12:30:00,67.3,67.41,67.24,67.32,129822.0,59.5349,59.6322,59.4818,59.5526,129822.0
2017-08-18 13:00:00,67.32,67.36,67.23,67.26,90110.0,59.5526,59.5879,59.4729,59.4995,90110.0
2017-08-18 13:30:00,67.25,67.32,67.19,67.22,116090.0,59.4906,59.5526,59.4376,59.4641,116090.0
2017-08-18 14:00:00,67.22,67.33,67.22,67.33,83549.0,59.4641,59.5614,59.4641,59.5614,83549.0
2017-08-18 14:30:00,67.33,67.33,67.22,67.23,78727.0,59.5614,59.5614,59.4641,59.4729,78727.0
2017-08-18 15:00:00,67.23,67.32,67.19,67.25,128765.0,59.4729,59.5526,59.4376,59.4906,128765.0
2017-08-18 15:30:00,67.26,67.31,67.14,67.15,166306.0,59.4995,59.5437,59.3933,59.4022,166306.0
2017-08-21 09:30:00,67.04,67.13,66.87,66.9,680081.0,59.3049,59.3845,59.1545,59.181,680081.0
2017-08-21 10:00:00,66.88,66.94,66.76,66.94,129960.0,59.1633,59.2164,59.0572,59.2164,129960.0
2017-08-21 10:30:00,66.94,67.01,66.89,67.0,542305.0,59.2164,59.2783,59.1722,59.2695,542305.0
2017-08-21 11:00:00,67.0,67.11,66.92,67.01,93408.0,59.2695,59.3668,59.1987,59.2783,93408.0
2017-08-21 11:30:00,67.01,67.1,66.96,67.03,205908.0,59.2783,59.3579,59.2341,59.296,205908.0
2017-08-21 12:00:00,67.04,67.12,67.01,67.12,122221.0,59.3049,59.3756,59.2783,59.3756,122221.0
2017-08-21 12:30:00,67.12,67.19,67.09,67.19,160802.0,59.3756,59.4376,59.3491,59.4376,160802.0
2017-08-21 13:00:00,67.19,67.2,67.1,67.11,85077.0,59.4376,59.4464,59.3579,59.3668,85077.0
2017-08-21 13:30:00,67.1,67.12,67.0,67.03,71548.0,59.3579,59.3756,59.2695,59.296,71548.0
2017-08-21 14:00:00,67.02,67.14,67.02,67.13,356905.0,59.2872,59.3933,59.2872,59.3845,356905.0
2017-08-21 14:30:00,67.11,67.13,67.07,67.07,290683.0,59.3668,59.3845,59.3314,59.3314,290683.0
2017-08-21 15:00:00,67.07,67.08,66.99,67.06,554637.0,59.3314,59.3403,59.2606,59.3226,554637.0
2017-08-21 15:30:00,67.07,67.13,67.06,67.08,685102.0,59.3314,59.3845,59.3226,59.3403,685102.0
2017-08-22 09:30:00,67.33,67.58,67.27,67.51,144139.0,59.5614,59.7826,59.5083,59.7206,144139.0
2017-08-22 10:00:00,67.53,67.62,67.47,67.47,95958.0,59.7383,59.8179,59.6853,59.6853,95958.0
2017-08-22 10:30:00,67.48,67.6,67.43,67.6,73419.0,59.6941,59.8003,59.6499,59.8003,73419.0
2017-08-22 11:00:00,67.59,67.62,67.47,67.5,108892.0,59.7914,59.8179,59.6853,59.7118,108892.0
2017-08-22 11:30:00,67.52,67.62,67.49,67.57,121984.0,59.7295,59.8179,59.7029,59.7737,121984.0
2017-08-22 12:00:00,67.56,67.72,67.55,67.63,89418.0,59.7649,59.9064,59.756,59.8268,89418.0
2017-08-22 12:30:00,67.62,67.67,67.56,67.67,74488.0,59.8179,59.8622,59.7649,59.8622,74488.0
2017-08-22 13:00:00,67.65,67.71,67.65,67.69,72270.0,59.8445,59.8976,59.8445,59.8799,72270.0
2017-08-22 13:30:00,67.69,67.72,67.62,67.64,68694.0,59.8799,59.9064,59.8179,59.8356,68694.0
2017-08-22 14:00:00,67.64,67.71,67.58,67.71,97693.0,59.8356,59.8976,59.7826,59.8976,97693.0
2017-08-22 14:30:00,67.72,67.74,67.68,67.71,89476.0,59.9064,59.9241,59.871,59.8976,89476.0
2017-08-22 15:00:00,67.71,67.79,67.7,67.79,326035.0,59.8976,59.9683,59.8887,59.9683,326035.0
2017-08-22 15:30:00,67.78,67.81,67.71,67.75,168807.0,59.9595,59.986,59.8976,59.9329,168807.0
2017-08-23 09:30:00,67.39,67.66,67.34,67.6,137970.0,59.6145,59.8533,59.5703,59.8003,137970.0
2017-08-23 10:00:00,67.59,67.64,67.48,67.53,68572.0,59.7914,59.8356,59.6941,59.7383,68572.0
2017-08-23 10:30:00,67.54,67.71,67.48,67.59,79198.0,59.7472,59.8976,59.6941,59.7914,79198.0
2017-08-23 11:00:00,67.58,67.69,67.56,67.69,64541.0,59.7826,59.8799,59.7649,59.8799,64541.0
2017-08-23 11:30:00,67.68,67.79,67.64,67.71,54627.0,59.871,59.9683,59.8356,59.8976,54627.0
2017-08-23 12:00:00,67.7,67.79,67.68,67.72,67311.0,59.8887,59.9683,59.871,59.9064,67311.0
2017-08-23 12:30:00,67.72,67.75,67.64,67.69,82050.0,59.9064,59.9329,59.8356,59.8799,82050.0
2017-08-23 13:00:00,67.69,67.71,67.51,67.57,66894.0,59.8799,59.8976,59.7206,59.7737,66894.0
2017-08-23 13:30:00,67.57,67.58,67.5,67.57,76656.0,59.7737,59.7826,59.7118,59.7737,76656.0
2017-08-23 14:00:00,67.57,67.62,67.54,67.57,62394.0,59.7737,59.8179,59.7472,59.7737,62394.0
2017-08-23 14:30:00,67.57,67.66,67.56,67.63,54980.0,59.7737,59.8533,59.7649,59.8268,54980.0
2017-08-23 15:00:00,67.63,67.66,67.58,67.62,72973.0,59.8268,59.8533,59.7826,59.8179,72973.0
2017-08-23 15:30:00,67.61,67.7,67.52,67.55,167854.0,59.8091,59.8887,59.7295,59.756,167854.0
2017-08-24 09:30:00,67.84,68.01,67.58,67.6,132996.0,60.0126,60.1629,59.7826,59.8003,132996.0
2017-08-24 10:00:00,67.63,67.86,67.61,67.82,124170.0,59.8268,60.0303,59.8091,59.9949,124170.0
2017-08-24 10:30:00,67.84,67.93,67.78,67.78,103180.0,60.0126,60.0922,59.9595,59.9595,103180.0
2017-08-24 11:00:00,67.78,67.86,67.66,67.74,74847.0,59.9595,60.0303,59.8533,59.9241,74847.0
2017-08-24 11:30:00,67.75,67.87,67.68,67.85,74815.0,59.9329,60.0391,59.871,60.0214,74815.0
2017-08-24 12:00:00,67.86,67.86,67.79,67.8,53139.0,60.0303,60.0303,59.9683,59.9772,53139.0
2017-08-24 12:30:00,67.8,67.84,67.72,67.73,58551.0,59.9772,60.0126,59.9064,59.9153,58551.0
2017-08-24 13:00:00,67.71,67.76,67.66,67.68,67649.0,59.8976,59.9418,59.8533,59.871,67649.0
2017-08-24 13:30:00,67.68,67.69,67.62,67.63,98599.0,59.871,59.8799,59.8179,59.8268,98599.0
2017-08-24 14:00:00,67.63,67.7,67.58,67.69,68418.0,59.8268,59.8887,59.7826,59.8799,68418.0
2017-08-24 14:30:00,67.68,67.78,67.65,67.76,55635.0,59.871,59.9595,59.8445,59.9418,55635.0
2017-08-24 15:00:00,67.76,67.77,67.68,67.7,93887.0,59.9418,59.9506,59.871,59.8887,93887.0
2017-08-24 15:30:00,67.71,67.71,67.63,67.66,469327.0,59.8976,59.8976,59.8268,59.8533,469327.0
2017-08-25 09:30:00,67.88,68.01,67.76,67.9,197887.0,60.0479,60.1629,59.9418,60.0656,197887.0
2017-08-25 10:00:00,67.89,67.95,67.76,67.84,120148.0,60.0568,60.1099,59.9418,60.0126,120148.0
2017-08-25 10:30:00,67.86,67.9,67.66,67.8,170080.0,60.0303,60.0656,59.8533,59.9772,170080.0
2017-08-25 11:00:00,67.77,67.78,67.7,67.75,146046.0,59.9506,59.9595,59.8887,59.9329,146046.0
2017-08-25 11:30:00,67.74,67.87,67.68,67.82,165629.0,59.9241,60.0391,59.871,59.9949,165629.0
2017-08-25 12:00:00,67.82,67.88,67.81,67.87,57132.0,59.9949,60.0479,59.986,60.0391,57132.0
2017-08-25 12:30:00,67.86,67.89,67.8,67.87,88422.0,60.0303,60.0568,59.9772,60.0391,88422.0
2017-08-25 13:00:00,67.87,67.95,67.87,67.91,53127.0,60.0391,60.1099,60.0391,60.0745,53127.0
2017-08-25 13:30:00,67.92,67.95,67.9,67.93,80236.0,60.0833,60.1099,60.0656,60.0922,80236.0
2017-08-25 14:00:00,67.93,68.05,67.92,67.99,65530.0,60.0922,60.1983,60.0833,60.1453,65530.0
2017-08-25 14:30:00,68.01,68.07,68.0,68.07,82993.0,60.1629,60.216,60.1541,60.216,82993.0
2017-08-25 15:00:00,68.06,68.15,68.01,68.1,144786.0,60.2072,60.2868,60.1629,60.2426,144786.0
2017-08-25 15:30:00,68.09,68.1,67.94,67.96,109156.0,60.2337,60.2426,60.101,60.1187,109156.0
2017-08-28 09:30:00,68.11,68.22,68.0,68.04,92298.0,60.2514,60.3487,60.1541,60.1895,92298.0
2017-08-28 10:00:00,68.05,68.09,67.83,67.84,92428.0,60.1983,60.2337,60.0037,60.0126,92428.0
2017-08-28 10:30:00,67.83,68.05,67.8,68.01,94550.0,60.0037,60.1983,59.9772,60.1629,94550.0
2017-08-28 11:00:00,68.01,68.04,67.9,67.94,73801.0,60.1629,60.1895,60.0656,60.101,73801.0
2017-08-28 11:30:00,67.94,67.99,67.91,67.96,83050.0,60.101,60.1453,60.0745,60.1187,83050.0
2017-08-28 12:00:00,67.96,68.08,67.89,67.9,65186.0,60.1187,60.2249,60.0568,60.0656,65186.0
2017-08-28 12:30:00,67.9,67.95,67.83,67.91,124563.0,60.0656,60.1099,60.0037,60.0745,124563.0
2017-08-28 13:00:00,67.91,67.99,67.87,67.88,39093.0,60.0745,60.1453,60.0391,60.0479,39093.0
2017-08-28 13:30:00,67.88,67.92,67.82,67.88,84376.0,60.0479,60.0833,59.9949,60.0479,84376.0
2017-08-28 14:00:00,67.88,67.88,67.81,67.84,65030.0,60.0479,60.0479,59.986,60.0126,65030.0
2017-08-28 14:30:00,67.84,67.96,67.81,67.93,85275.0,60.0126,60.1187,59.986,60.0922,85275.0
2017-08-28 15:00:00,67.93,68.01,67.92,68.01,81372.0,60.0922,60.1629,60.0833,60.1629,81372.0
2017-08-28 15:30:00,68.02,68.04,67.89,68.04,168080.0,60.1718,60.1895,60.0568,60.1895,168080.0
2017-08-29 09:30:00,67.61,67.84,67.5,67.65,206578.0,59.8091,60.0126,59.7118,59.8445,206578.0
2017-08-29 10:00:00,67.66,67.67,67.4,67.54,771744.0,59.8533,59.8622,59.6233,59.7472,771744.0
2017-08-29 10:30:00,67.54,67.78,67.52,67.64,423411.0,59.7472,59.9595,59.7295,59.8356,423411.0
2017-08-29 11:00:00,67.64,67.72,67.51,67.55,217488.0,59.8356,59.9064,59.7206,59.756,217488.0
2017-08-29 11:30:00,67.54,67.82,67.53,67.72,409532.0,59.7472,59.9949,59.7383,59.9064,409532.0
2017-08-29 12:00:00,67.72,67.9,67.7,67.89,128785.0,59.9064,60.0656,59.8887,60.0568,128785.0
2017-08-29 12:30:00,67.88,68.06,67.87,68.03,123451.0,60.0479,60.2072,60.0391,60.1806,123451.0
2017-08-29 13:00:00,68.06,68.11,68.0,68.06,109471.0,60.2072,60.2514,60.1541,60.2072,109471.0
2017-08-29 13:30:00,68.05,68.06,67.91,67.95,81602.0,60.1983,60.2072,60.0745,60.1099,81602.0
2017-08-29 14:00:00,67.95,68.0,67.91,67.93,511781.0,60.1099,60.1541,60.0745,60.0922,511781.0
2017-08-29 14:30:00,67.93,68.07,67.92,68.02,138827.0,60.0922,60.216,60.0833,60.1718,138827.0
2017-08-29 15:00:00,68.03,68.1,67.99,68.05,113909.0,60.1806,60.2426,60.1453,60.1983,113909.0
2017-08-29 15:30:00,68.05,68.1,67.99,68.01,181162.0,60.1983,60.2426,60.1453,60.1629,181162.0
2017-08-30 09:30:00,67.98,68.12,67.9,68.08,99839.0,60.1364,60.2603,60.0656,60.2249,99839.0
2017-08-30 10:00:00,68.08,68.16,68.04,68.1,93042.0,60.2249,60.2956,60.1895,60.2426,93042.0
2017-08-30 10:30:00,68.11,68.28,68.03,68.25,49465.0,60.2514,60.4018,60.1806,60.3753,49465.0
2017-08-30 11:00:00,68.24,68.29,68.15,68.28,61443.0,60.3664,60.4106,60.2868,60.4018,61443.0
2017-08-30 11:30:00,68.29,68.3,68.13,68.21,61819.0,60.4106,60.4195,60.2691,60.3399,61819.0
2017-08-30 12:00:00,68.2,68.26,68.18,68.21,42747.0,60.331,60.3841,60.3133,60.3399,42747.0
2017-08-30 12:30:00,68.22,68.29,68.21,68.26,42781.0,60.3487,60.4106,60.3399,60.3841,42781.0
2017-08-30 13:00:00,68.26,68.37,68.25,68.35,179186.0,60.3841,60.4814,60.3753,60.4637,179186.0
2017-08-30 13:30:00,68.35,68.37,68.23,68.24,96401.0,60.4637,60.4814,60.3576,60.3664,96401.0
2017-08-30 14:00:00,68.24,68.28,68.2,68.24,220596.0,60.3664,60.4018,60.331,60.3664,220596.0
2017-08-30 14:30:00,68.24,68.35,68.19,68.35,634995.0,60.3664,60.4637,60.3222,60.4637,634995.0
2017-08-30 15:00:00,68.35,68.44,68.33,68.43,110587.0,60.4637,60.5433,60.446,60.5345,110587.0
2017-08-30 15:30:00,68.41,68.44,68.3,68.39,132472.0,60.5168,60.5433,60.4195,60.4991,132472.0
2017-08-31 09:30:00,68.58,68.82,68.52,68.78,136584.0,60.6672,60.8795,60.6141,60.8441,136584.0
2017-08-31 10:00:00,68.79,68.83,68.69,68.74,77787.0,60.853,60.8883,60.7645,60.8087,77787.0
2017-08-31 10:30:00,68.75,68.86,68.67,68.84,77593.0,60.8176,60.9149,60.7468,60.8972,77593.0
2017-08-31 11:00:00,68.86,69.0,68.79,68.97,52136.0,60.9149,61.0387,60.853,61.0122,52136.0
2017-08-31 11:30:00,68.99,69.2,68.91,69.07,75986.0,61.0299,61.2156,60.9591,61.1006,75986.0
2017-08-31 12:00:00,69.07,69.16,69.04,69.14,507634.0,61.1006,61.1803,61.0741,61.1626,507634.0
2017-08-31 12:30:00,69.12,69.17,69.03,69.03,126538.0,61.1449,61.1891,61.0653,61.0653,126538.0
2017-08-31 13:00:00,69.04,69.07,68.98,69.0,56588.0,61.0741,61.1006,61.021,61.0387,56588.0
2017-08-31 13:30:00,68.99,69.06,68.96,68.97,60069.0,61.0299,61.0918,61.0033,61.0122,60069.0
2017-08-31 14:00:00,68.97,68.99,68.92,68.98,98520.0,61.0122,61.0299,60.968,61.021,98520.0
2017-08-31 14:30:00,68.97,69.04,68.96,69.03,75931.0,61.0122,61.0741,61.0033,61.0653,75931.0
2017-08-31 15:00:00,69.01,69.04,68.95,69.0,232897.0,61.0476,61.0741,60.9945,61.0387,232897.0
2017-08-31 15:30:00,69.0,69.12,68.96,69.06,539647.0,61.0387,61.1449,61.0033,61.0918,539647.0
2017-09-01 09:30:00,69.19,69.31,69.14,69.26,370482.0,61.2068,61.313,61.1626,61.2687,370482.0
2017-09-01 10:00:00,69.29,69.37,69.22,69.32,176654.0,61.2953,61.366,61.2333,61.3218,176654.0
2017-09-01 10:30:00,69.32,69.38,69.3,69.34,112039.0,61.3218,61.3749,61.3041,61.3395,112039.0
2017-09-01 11:00:00,69.36,69.4,69.28,69.38,208694.0,61.3572,61.3926,61.2864,61.3749,208694.0
2017-09-01 11:30:00,69.38,69.39,69.34,69.36,108183.0,61.3749,61.3837,61.3395,61.3572,108183.0
2017-09-01 12:00:00,69.36,69.38,69.33,69.35,74976.0,61.3572,61.3749,61.3306,61.3483,74976.0
2017-09-01 12:30:00,69.36,69.44,69.35,69.44,263604.0,61.3572,61.428,61.3483,61.428,263604.0
2017-09-01 13:00:00,69.44,69.49,69.39,69.47,57690.0,61.428,61.4722,61.3837,61.4545,57690.0
2017-09-01 13:30:00,69.48,69.49,69.4,69.41,50648.0,61.4633,61.4722,61.3926,61.4014,50648.0
2017-09-01 14:00:00,69.4,69.47,69.39,69.47,157778.0,61.3926,61.4545,61.3837,61.4545,157778.0
2017-09-01 14:30:00,69.46,69.5,69.45,69.48,82165.0,61.4456,61.481,61.4368,61.4633,82165.0
2017-09-01 15:00:00,69.48,69.55,69.47,69.53,85956.0,61.4633,61.5253,61.4545,61.5076,85956.0
2017-09-01 15:30:00,69.53,69.65,69.5,69.57,133213.0,61.5076,61.6137,61.481,61.543,133213.0
2017-09-05 09:30:00,69.52,69.69,69.38,69.65,210483.0,61.4987,61.6491,61.3749,61.6137,210483.0
2017-09-05 10:00:00,69.67,69.67,69.41,69.43,85404.0,61.6314,61.6314,61.4014,61.4191,85404.0
2017-09-05 10:30:00,69.4,69.46,69.32,69.35,76737.0,61.3926,61.4456,61.3218,61.3483,76737.0
2017-09-05 11:00:00,69.35,69.41,69.21,69.25,78364.0,61.3483,61.4014,61.2245,61.2599,78364.0
2017-09-05 11:30:00,69.25,69.31,69.2,69.28,97036.0,61.2599,61.313,61.2156,61.2864,97036.0
2017-09-05 12:00:00,69.27,69.27,68.9,68.9,150960.0,61.2776,61.2776,60.9503,60.9503,150960.0
2017-09-05 12:30:00,68.91,68.93,68.7,68.81,75233.0,60.9591,60.9768,60.7733,60.8706,75233.0
2017-09-05 13:00:00,68.8,68.8,68.6,68.67,100995.0,60.8618,60.8618,60.6849,60.7468,100995.0
2017-09-05 13:30:00,68.66,68.83,68.61,68.82,129956.0,60.738,60.8883,60.6937,60.8795,129956.0
2017-09-05 14:00:00,68.82,68.98,68.75,68.96,159856.0,60.8795,61.021,60.8176,61.0033,159856.0
2017-09-05 14:30:00,68.95,68.96,68.78,68.81,173646.0,60.9945,61.0033,60.8441,60.8706,173646.0
2017-09-05 15:00:00,68.8,68.89,68.73,68.88,146209.0,60.8618,60.9414,60.7999,60.9326,146209.0
2017-09-05 15:30:00,68.88,68.96,68.81,68.86,451118.0,60.9326,61.0033,60.8706,60.9149,451118.0
2017-09-06 09:30:00,69.14,69.23,69.0,69.14,512649.0,61.1626,61.2422,61.0387,61.1626,512649.0
2017-09-06 10:00:00,69.16,69.28,69.14,69.18,121466.0,61.1803,61.2864,61.1626,61.198,121466.0
2017-09-06 10:30:00,69.19,69.23,69.06,69.13,178789.0,61.2068,61.2422,61.0918,61.1537,178789.0
2017-09-06 11:00:00,69.12,69.12,68.9,68.96,113036.0,61.1449,61.1449,60.9503,61.0033,113036.0
2017-09-06 11:30:00,68.94,68.97,68.82,68.92,55382.0,60.9856,61.0122,60.8795,60.968,55382.0
2017-09-06 12:00:00,68.91,68.93,68.86,68.89,86394.0,60.9591,60.9768,60.9149,60.9414,86394.0
2017-09-06 12:30:00,68.86,68.98,68.86,68.97,117607.0,60.9149,61.021,60.9149,61.0122,117607.0
2017-09-06 13:00:00,68.98,69.24,68.97,69.16,67154.0,61.021,61.251,61.0122,61.1803,67154.0
2017-09-06 13:30:00,69.17,69.2,69.11,69.11,58307.0,61.1891,61.2156,61.136,61.136,58307.0
2017-09-06 14:00:00,69.14,69.21,69.12,69.12,168849.0,61.1626,61.2245,61.1449,61.1449,168849.0
2017-09-06 14:30:00,69.12,69.13,69.04,69.09,69658.0,61.1449,61.1537,61.0741,61.1183,69658.0
2017-09-06 15:00:00,69.09,69.22,69.05,69.21,103439.0,61.1183,61.2333,61.083,61.2245,103439.0
2017-09-06 15:30:00,69.2,69.21,69.02,69.04,145520.0,61.2156,61.2245,61.0564,61.0741,145520.0
2017-09-07 09:30:00,69.13,69.24,68.72,68.74,169412.0,61.1537,61.251,60.791,60.8087,169412.0
2017-09-07 10:00:00,68.74,68.75,68.58,68.59,120916.0,60.8087,60.8176,60.6672,60.676,120916.0
2017-09-07 10:30:00,68.57,68.98,68.56,68.92,60066.0,60.6583,61.021,60.6495,60.968,60066.0
2017-09-07 11:00:00,68.92,68.95,68.64,68.65,51562.0,60.968,60.9945,60.7203,60.7291,51562.0
2017-09-07 11:30:00,68.65,68.73,68.58,68.67,62287.0,60.7291,60.7999,60.6672,60.7468,62287.0
2017-09-07 12:00:00,68.66,68.73,68.62,68.67,97558.0,60.738,60.7999,60.7026,60.7468,97558.0
2017-09-07 12:30:00,68.69,68.88,68.64,68.83,39168.0,60.7645,60.9326,60.7203,60.8883,39168.0
2017-09-07 13:00:00,68.83,68.85,68.66,68.7,43107.0,60.8883,60.906,60.738,60.7733,43107.0
2017-09-07 13:30:00,68.7,68.77,68.68,68.72,44541.0,60.7733,60.8353,60.7556,60.791,44541.0
2017-09-07 14:00:00,68.72,68.8,68.71,68.79,56804.0,60.791,60.8618,60.7822,60.853,56804.0
2017-09-07 14:30:00,68.79,68.8,68.74,68.79,74259.0,60.853,60.8618,60.8087,60.853,74259.0
2017-09-07 15:00:00,68.79,68.84,68.76,68.78,84787.0,60.853,60.8972,60.8264,60.8441,84787.0
2017-09-07 15:30:00,68.77,68.85,68.75,68.84,137259.0,60.8353,60.906,60.8176,60.8972,137259.0
2017-09-08 09:30:00,68.7,68.85,68.54,68.62,104057.0,60.7733,60.906,60.6318,60.7026,104057.0
2017-09-08 10:00:00,68.61,68.81,68.61,68.77,77142.0,60.6937,60.8706,60.6937,60.8353,77142.0
2017-09-08 10:30:00,68.76,69.11,68.73,69.07,73648.0,60.8264,61.136,60.7999,61.1006,73648.0
2017-09-08 11:00:00,69.07,69.25,68.99,69.11,322654.0,61.1006,61.2599,61.0299,61.136,322654.0
2017-09-08 11:30:00,69.12,69.18,69.07,69.08,53656.0,61.1449,61.198,61.1006,61.1095,53656.0
2017-09-08 12:00:00,69.09,69.1,68.87,68.95,40517.0,61.1183,61.1272,60.9237,60.9945,40517.0
2017-09-08 12:30:00,68.96,69.1,68.95,69.04,59882.0,61.0033,61.1272,60.9945,61.0741,59882.0
2017-09-08 13:00:00,69.04,69.06,68.91,68.92,38850.0,61.0741,61.0918,60.9591,60.968,38850.0
2017-09-08 13:30:00,68.92,68.96,68.86,68.95,94697.0,60.968,61.0033,60.9149,60.9945,94697.0
2017-09-08 14:00:00,68.97,69.05,68.95,69.03,154335.0,61.0122,61.083,60.9945,61.0653,154335.0
2017-09-08 14:30:00,69.04,69.07,69.01,69.04,204173.0,61.0741,61.1006,61.0476,61.0741,204173.0
2017-09-08 15:00:00,69.03,69.09,68.92,68.92,242616.0,61.0653,61.1183,60.968,60.968,242616.0
2017-09-08 15:30:00,68.91,68.98,68.86,68.97,314452.0,60.9591,61.021,60.9149,61.0122,314452.0
2017-09-11 09:30:00,69.46,69.82,69.07,69.64,136853.0,61.4456,61.7641,61.1006,61.6049,136853.0
2017-09-11 10:00:00,69.66,69.68,69.58,69.61,65245.0,61.6226,61.6403,61.5518,61.5783,65245.0
2017-09-11 10:30:00,69.62,69.67,69.5,69.58,118348.0,61.5872,61.6314,61.481,61.5518,118348.0
2017-09-11 11:00:00,69.58,69.67,69.49,69.64,61580.0,61.5518,61.6314,61.4722,61.6049,61580.0
2017-09-11 11:30:00,69.63,69.74,69.62,69.71,84533.0,61.596,61.6933,61.5872,61.6668,84533.0
2017-09-11 12:00:00,69.7,69.72,69.66,69.72,50990.0,61.658,61.6756,61.6226,61.6756,50990.0
2017-09-11 12:30:00,69.73,69.79,69.7,69.71,53538.0,61.6845,61.7376,61.658,61.6668,53538.0
2017-09-11 13:00:00,69.72,69.79,69.71,69.75,46376.0,61.6756,61.7376,61.6668,61.7022,46376.0
2017-09-11 13:30:00,69.75,69.76,69.67,69.71,47887.0,61.7022,61.711,61.6314,61.6668,47887.0
2017-09-11 14:00:00,69.71,69.73,69.63,69.69,55810.0,61.6668,61.6845,61.596,61.6491,55810.0
2017-09-11 14:30:00,69.7,69.73,69.66,69.66,72755.0,61.658,61.6845,61.6226,61.6226,72755.0
2017-09-11 15:00:00,69.64,69.76,69.64,69.71,57594.0,61.6049,61.711,61.6049,61.6668,57594.0
2017-09-11 15:30:00,69.7,69.73,69.62,69.67,157684.0,61.658,61.6845,61.5872,61.6314,157684.0
2017-09-12 09:30:00,69.87,69.98,69.77,69.98,144885.0,61.8083,61.9056,61.7199,61.9056,144885.0
2017-09-12 10:00:00,69.98,70.08,69.95,70.01,108214.0,61.9056,61.9941,61.8791,61.9322,108214.0
2017-09-12 10:30:00,70.01,70.07,69.96,69.98,80088.0,61.9322,61.9853,61.888,61.9056,80088.0
2017-09-12 11:00:00,69.96,70.06,69.92,70.04,124513.0,61.888,61.9764,61.8526,61.9587,124513.0
2017-09-12 11:30:00,70.03,70.18,70.02,70.12,59958.0,61.9499,62.0826,61.941,62.0295,59958.0
2017-09-12 12:00:00,70.12,70.19,70.12,70.16,173592.0,62.0295,62.0914,62.0295,62.0649,173592.0
2017-09-12 12:30:00,70.15,70.2,70.09,70.14,94900.0,62.056,62.1003,62.003,62.0472,94900.0
2017-09-12 13:00:00,70.14,70.2,70.13,70.16,99784.0,62.0472,62.1003,62.0383,62.0649,99784.0
2017-09-12 13:30:00,70.16,70.24,70.11,70.12,143064.0,62.0649,62.1356,62.0206,62.0295,143064.0
2017-09-12 14:00:00,70.12,70.15,70.09,70.12,98066.0,62.0295,62.056,62.003,62.0295,98066.0
2017-09-12 14:30:00,70.11,70.15,70.07,70.14,141023.0,62.0206,62.056,61.9853,62.0472,141023.0
2017-09-12 15:00:00,70.14,70.16,70.07,70.11,141208.0,62.0472,62.0649,61.9853,62.0206,141208.0
2017-09-12 15:30:00,70.11,70.19,70.11,70.18,194618.0,62.0206,62.0914,62.0206,62.0826,194618.0
2017-09-13 09:30:00,70.1,70.25,70.04,70.25,115319.0,62.0118,62.1445,61.9587,62.1445,115319.0
2017-09-13 10:00:00,70.24,70.4,70.23,70.38,54010.0,62.1356,62.2772,62.1268,62.2595,54010.0
2017-09-13 10:30:00,70.39,70.45,70.35,70.41,54773.0,62.2683,62.3214,62.233,62.286,54773.0
2017-09-13 11:00:00,70.42,70.44,70.36,70.43,44246.0,62.2949,62.3126,62.2418,62.3037,44246.0
2017-09-13 11:30:00,70.44,70.45,70.36,70.38,56148.0,62.3126,62.3214,62.2418,62.2595,56148.0
2017-09-13 12:00:00,70.39,70.54,70.37,70.5,62296.0,62.2683,62.401,62.2507,62.3657,62296.0
2017-09-13 12:30:00,70.49,70.54,70.47,70.5,56102.0,62.3568,62.401,62.3391,62.3657,56102.0
2017-09-13 13:00:00,70.51,70.54,70.42,70.44,78218.0,62.3745,62.401,62.2949,62.3126,78218.0
2017-09-13 13:30:00,70.44,70.49,70.43,70.48,462767.0,62.3126,62.3568,62.3037,62.348,462767.0
2017-09-13 14:00:00,70.47,70.51,70.43,70.45,220154.0,62.3391,62.3745,62.3037,62.3214,220154.0
2017-09-13 14:30:00,70.45,70.56,70.42,70.54,256103.0,62.3214,62.4187,62.2949,62.401,256103.0
2017-09-13 15:00:00,70.53,70.54,70.45,70.46,207129.0,62.3922,62.401,62.3214,62.3303,207129.0
2017-09-13 15:30:00,70.45,70.49,70.38,70.44,229018.0,62.3214,62.3568,62.2595,62.3126,229018.0
2017-09-14 09:30:00,70.38,70.45,70.21,70.43,150335.0,62.2595,62.3214,62.1091,62.3037,150335.0
2017-09-14 10:00:00,70.43,70.46,70.38,70.4,83596.0,62.3037,62.3303,62.2595,62.2772,83596.0
2017-09-14 10:30:00,70.41,70.48,70.38,70.43,68565.0,62.286,62.348,62.2595,62.3037,68565.0
2017-09-14 11:00:00,70.44,70.5,70.39,70.46,68287.0,62.3126,62.3657,62.2683,62.3303,68287.0
2017-09-14 11:30:00,70.45,70.46,70.39,70.43,83781.0,62.3214,62.3303,62.2683,62.3037,83781.0
2017-09-14 12:00:00,70.44,70.51,70.39,70.46,96641.0,62.3126,62.3745,62.2683,62.3303,96641.0
2017-09-14 12:30:00,70.46,70.48,70.33,70.34,237174.0,62.3303,62.348,62.2153,62.2241,237174.0
2017-09-14 13:00:00,70.34,70.34,70.21,70.29,660411.0,62.2241,62.2241,62.1091,62.1799,660411.0
2017-09-14 13:30:00,70.3,70.35,70.28,70.32,109926.0,62.1887,62.233,62.171,62.2064,109926.0
2017-09-14 14:00:00,70.31,70.37,70.31,70.33,69971.0,62.1976,62.2507,62.1976,62.2153,69971.0
2017-09-14 14:30:00,70.34,70.36,70.32,70.34,83826.0,62.2241,62.2418,62.2064,62.2241,83826.0
2017-09-14 15:00:00,70.34,70.34,70.23,70.25,92246.0,62.2241,62.2241,62.1268,62.1445,92246.0
2017-09-14 15:30:00,70.25,70.4,70.23,70.4,493371.0,62.1445,62.2772,62.1268,62.2772,493371.0
2017-09-15 09:30:00,70.16,70.45,70.16,70.29,89008.0,62.0649,62.3214,62.0649,62.1799,89008.0
2017-09-15 10:00:00,70.28,70.38,70.27,70.38,79193.0,62.171,62.2595,62.1622,62.2595,79193.0
2017-09-15 10:30:00,70.38,70.44,70.3,70.4,50564.0,62.2595,62.3126,62.1887,62.2772,50564.0
2017-09-15 11:00:00,70.4,70.53,70.37,70.51,75365.0,62.2772,62.3922,62.2507,62.3745,75365.0
2017-09-15 11:30:00,70.51,70.54,70.49,70.52,78808.0,62.3745,62.401,62.3568,62.3833,78808.0
2017-09-15 12:00:00,70.53,70.55,70.51,70.54,55085.0,62.3922,62.4099,62.3745,62.401,55085.0
2017-09-15 12:30:00,70.54,70.58,70.52,70.56,63964.0,62.401,62.4364,62.3833,62.4187,63964.0
2017-09-15 13:00:00,70.56,70.58,70.51,70.52,81260.0,62.4187,62.4364,62.3745,62.3833,81260.0
2017-09-15 13:30:00,70.52,70.54,70.49,70.51,51140.0,62.3833,62.401,62.3568,62.3745,51140.0
2017-09-15 14:00:00,70.52,70.64,70.5,70.63,122111.0,62.3833,62.4895,62.3657,62.4807,122111.0
2017-09-15 14:30:00,70.62,70.67,70.59,70.59,61786.0,62.4718,62.516,62.4453,62.4453,61786.0
2017-09-15 15:00:00,70.6,70.68,70.59,70.67,99390.0,62.4541,62.5249,62.4453,62.516,99390.0
2017-09-15 15:30:00,70.67,70.78,70.65,70.75,154723.0,62.516,62.6133,62.4983,62.5868,154723.0
2017-09-18 09:30:00,70.88,71.25,70.77,71.16,330044.0,62.7018,63.0291,62.6045,62.9495,330044.0
2017-09-18 10:00:00,71.17,71.29,71.14,71.27,79002.0,62.9583,63.0645,62.9318,63.0468,79002.0
2017-09-18 10:30:00,71.27,71.3,71.17,71.2,109270.0,63.0468,63.0733,62.9583,62.9849,109270.0
2017-09-18 11:00:00,71.19,71.28,71.14,71.24,88744.0,62.976,63.0557,62.9318,63.0203,88744.0
2017-09-18 11:30:00,71.24,71.25,71.17,71.22,62878.0,63.0203,63.0291,62.9583,63.0026,62878.0
2017-09-18 12:00:00,71.23,71.31,71.21,71.28,84766.0,63.0114,63.0822,62.9937,63.0557,84766.0
2017-09-18 12:30:00,71.29,71.38,71.28,71.36,103718.0,63.0645,63.1441,63.0557,63.1264,103718.0
2017-09-18 13:00:00,71.36,71.44,71.35,71.38,119677.0,63.1264,63.1972,63.1176,63.1441,119677.0
2017-09-18 13:30:00,71.37,71.5,71.36,71.47,81774.0,63.1353,63.2503,63.1264,63.2237,81774.0
2017-09-18 14:00:00,71.48,71.5,71.31,71.36,105008.0,63.2326,63.2503,63.0822,63.1264,105008.0
2017-09-18 14:30:00,71.37,71.4,71.26,71.34,55504.0,63.1353,63.1618,63.038,63.1087,55504.0
2017-09-18 15:00:00,71.35,71.36,71.27,71.3,102826.0,63.1176,63.1264,63.0468,63.0733,102826.0
2017-09-18 15:30:00,71.29,71.34,71.24,71.31,127516.0,63.0645,63.1087,63.0203,63.0822,127516.0
2017-09-19 09:30:00,71.41,71.41,71.2,71.26,174502.0,63.1707,63.1707,62.9849,63.038,174502.0
2017-09-19 10:00:00,71.26,71.3,71.2,71.27,90464.0,63.038,63.0733,62.9849,63.0468,90464.0
2017-09-19 10:30:00,71.27,71.35,71.24,71.29,74179.0,63.0468,63.1176,63.0203,63.0645,74179.0
2017-09-19 11:00:00,71.28,71.29,71.14,71.17,82275.0,63.0557,63.0645,62.9318,62.9583,82275.0
2017-09-19 11:30:00,71.16,71.19,71.1,71.12,71455.0,62.9495,62.976,62.8964,62.9141,71455.0
2017-09-19 12:00:00,71.13,71.23,71.12,71.23,68163.0,62.923,63.0114,62.9141,63.0114,68163.0
2017-09-19 12:30:00,71.23,71.27,71.2,71.26,49498.0,63.0114,63.0468,62.9849,63.038,49498.0
2017-09-19 13:00:00,71.26,71.3,71.2,71.21,50925.0,63.038,63.0733,62.9849,62.9937,50925.0
2017-09-19 13:30:00,71.22,71.26,71.21,71.23,50285.0,63.0026,63.038,62.9937,63.0114,50285.0
2017-09-19 14:00:00,71.22,71.31,71.22,71.23,120181.0,63.0026,63.0822,63.0026,63.0114,120181.0
2017-09-19 14:30:00,71.23,71.27,71.21,71.21,52849.0,63.0114,63.0468,62.9937,62.9937,52849.0
2017-09-19 15:00:00,71.21,71.22,71.15,71.2,96950.0,62.9937,63.0026,62.9407,62.9849,96950.0
2017-09-19 15:30:00,71.21,71.23,71.15,71.2,185257.0,62.9937,63.0114,62.9407,62.9849,185257.0
2017-09-20 09:30:00,71.3,71.35,71.19,71.29,131945.0,63.0733,63.1176,62.976,63.0645,131945.0
2017-09-20 10:00:00,71.31,71.33,71.25,71.3,51098.0,63.0822,63.0999,63.0291,63.0733,51098.0
2017-09-20 10:30:00,71.29,71.45,71.29,71.39,98975.0,63.0645,63.206,63.0645,63.153,98975.0
2017-09-20 11:00:00,71.41,71.5,71.41,71.46,79558.0,63.1707,63.2503,63.1707,63.2149,79558.0
2017-09-20 11:30:00,71.45,71.49,71.42,71.47,38585.0,63.206,63.2414,63.1795,63.2237,38585.0
2017-09-20 12:00:00,71.47,71.55,71.44,71.5,60024.0,63.2237,63.2945,63.1972,63.2503,60024.0
2017-09-20 12:30:00,71.53,71.6,71.52,71.59,52709.0,63.2768,63.3387,63.268,63.3299,52709.0
2017-09-20 13:00:00,71.59,71.6,71.45,71.48,1508912.0,63.3299,63.3387,63.206,63.2326,1508912.0
2017-09-20 13:30:00,71.47,71.49,71.42,71.45,987833.0,63.2237,63.2414,63.1795,63.206,987833.0
2017-09-20 14:00:00,71.45,71.54,71.29,71.37,717030.0,63.206,63.2857,63.0645,63.1353,717030.0
2017-09-20 14:30:00,71.36,71.57,71.31,71.52,262334.0,63.1264,63.3122,63.0822,63.268,262334.0
2017-09-20 15:00:00,71.51,71.57,71.43,71.45,148487.0,63.2591,63.3122,63.1883,63.206,148487.0
2017-09-20 15:30:00,71.45,71.5,71.34,71.44,217929.0,63.206,63.2503,63.1087,63.1972,217929.0
2017-09-21 09:30:00,71.56,71.59,71.31,71.43,138989.0,63.3033,63.3299,63.0822,63.1883,138989.0
2017-09-21 10:00:00,71.42,71.5,71.35,71.45,87523.0,63.1795,63.2503,63.1176,63.206,87523.0
2017-09-21 10:30:00,71.44,71.58,71.41,71.52,71664.0,63.1972,63.321,63.1707,63.268,71664.0
2017-09-21 11:00:00,71.52,71.66,71.47,71.6,108233.0,63.268,63.3918,63.2237,63.3387,108233.0
2017-09-21 11:30:00,71.61,71.65,71.56,71.58,128871.0,63.3476,63.383,63.3033,63.321,128871.0
2017-09-21 12:00:00,71.57,71.64,71.53,71.64,64085.0,63.3122,63.3741,63.2768,63.3741,64085.0
2017-09-21 12:30:00,71.63,71.7,71.61,71.68,149440.0,63.3653,63.4272,63.3476,63.4095,149440.0
2017-09-21 13:00:00,71.68,71.69,71.62,71.62,65768.0,63.4095,63.4183,63.3564,63.3564,65768.0
2017-09-21 13:30:00,71.64,71.66,71.58,71.64,122387.0,63.3741,63.3918,63.321,63.3741,122387.0
2017-09-21 14:00:00,71.64,71.66,71.56,71.61,158180.0,63.3741,63.3918,63.3033,63.3476,158180.0
2017-09-21 14:30:00,71.6,71.61,71.48,71.59,92618.0,63.3387,63.3476,63.2326,63.3299,92618.0
2017-09-21 15:00:00,71.6,71.63,71.55,71.59,88776.0,63.3387,63.3653,63.2945,63.3299,88776.0
2017-09-21 15:30:00,71.58,71.59,71.45,71.47,174544.0,63.321,63.3299,63.206,63.2237,174544.0
2017-09-22 09:30:00,71.48,71.68,71.45,71.64,73757.0,63.2326,63.4095,63.206,63.3741,73757.0
2017-09-22 10:00:00,71.66,71.81,71.66,71.8,61016.0,63.3918,63.5245,63.3918,63.5157,61016.0
2017-09-22 10:30:00,71.82,72.05,71.79,71.92,133633.0,63.5333,63.7368,63.5068,63.6218,133633.0
2017-09-22 11:00:00,71.93,72.01,71.81,71.83,185931.0,63.6307,63.7014,63.5245,63.5422,185931.0
2017-09-22 11:30:00,71.84,71.86,71.76,71.81,67559.0,63.551,63.5687,63.4803,63.5245,67559.0
2017-09-22 12:00:00,71.81,71.9,71.8,71.86,67433.0,63.5245,63.6041,63.5157,63.5687,67433.0
2017-09-22 12:30:00,71.87,71.91,71.85,71.86,54064.0,63.5776,63.613,63.5599,63.5687,54064.0
2017-09-22 13:00:00,71.86,71.95,71.85,71.94,38223.0,63.5687,63.6483,63.5599,63.6395,38223.0
2017-09-22 13:30:00,71.94,72.0,71.93,72.0,49784.0,63.6395,63.6926,63.6307,63.6926,49784.0
2017-09-22 14:00:00,71.99,72.02,71.95,71.96,70946.0,63.6837,63.7103,63.6483,63.6572,70946.0
2017-09-22 14:30:00,71.97,72.01,71.92,71.96,124850.0,63.666,63.7014,63.6218,63.6572,124850.0
2017-09-22 15:00:00,71.96,72.02,71.93,72.02,61262.0,63.6572,63.7103,63.6307,63.7103,61262.0
2017-09-22 15:30:00,72.02,72.03,71.93,71.95,164259.0,63.7103,63.7191,63.6307,63.6483,164259.0
2017-09-25 09:30:00,71.86,72.17,71.85,72.15,414740.0,63.5687,63.843,63.5599,63.8253,414740.0
2017-09-25 10:00:00,72.14,72.32,72.14,72.29,419873.0,63.8164,63.9757,63.8164,63.9491,419873.0
2017-09-25 10:30:00,72.29,72.32,71.99,71.99,118621.0,63.9491,63.9757,63.6837,63.6837,118621.0
2017-09-25 11:00:00,72.0,72.0,71.77,71.96,165385.0,63.6926,63.6926,63.4891,63.6572,165385.0
2017-09-25 11:30:00,71.96,71.97,71.79,71.83,1255510.0,63.6572,63.666,63.5068,63.5422,1255510.0
2017-09-25 12:00:00,71.84,71.85,71.68,71.78,85855.0,63.551,63.5599,63.4095,63.498,85855.0
2017-09-25 12:30:00,71.78,71.98,71.77,71.95,96501.0,63.498,63.6749,63.4891,63.6483,96501.0
2017-09-25 13:00:00,71.95,72.02,71.94,71.98,70412.0,63.6483,63.7103,63.6395,63.6749,70412.0
2017-09-25 13:30:00,71.97,72.04,71.95,72.03,103230.0,63.666,63.728,63.6483,63.7191,103230.0
2017-09-25 14:00:00,72.03,72.13,72.03,72.1,131954.0,63.7191,63.8076,63.7191,63.781,131954.0
2017-09-25 14:30:00,72.1,72.15,72.02,72.12,122576.0,63.781,63.8253,63.7103,63.7987,122576.0
2017-09-25 15:00:00,72.12,72.16,72.09,72.15,126123.0,63.7987,63.8341,63.7722,63.8253,126123.0
2017-09-25 15:30:00,72.14,72.17,72.1,72.16,287488.0,63.8164,63.843,63.781,63.8341,287488.0
2017-09-26 09:30:00,72.07,72.21,71.91,72.11,174107.0,63.954,64.0782,63.812,63.9895,174107.0
2017-09-26 10:00:00,72.13,72.28,72.11,72.22,101965.0,64.0072,64.1403,63.9895,64.0871,101965.0
2017-09-26 10:30:00,72.24,72.31,72.17,72.27,97336.0,64.1048,64.1669,64.0427,64.1314,97336.0
2017-09-26 11:00:00,72.28,72.35,72.25,72.31,170250.0,64.1403,64.2024,64.1137,64.1669,170250.0
2017-09-26 11:30:00,72.31,72.36,72.27,72.34,119173.0,64.1669,64.2113,64.1314,64.1935,119173.0
2017-09-26 12:00:00,72.34,72.39,72.32,72.35,176261.0,64.1935,64.2379,64.1758,64.2024,176261.0
2017-09-26 12:30:00,72.35,72.38,72.29,72.31,121331.0,64.2024,64.229,64.1492,64.1669,121331.0
2017-09-26 13:00:00,72.31,72.42,72.26,72.4,80590.0,64.1669,64.2645,64.1226,64.2468,80590.0
2017-09-26 13:30:00,72.4,72.57,72.37,72.56,1052755.0,64.2468,64.3976,64.2202,64.3888,1052755.0
2017-09-26 14:00:00,72.57,72.58,72.43,72.46,111352.0,64.3976,64.4065,64.2734,64.3,111352.0
2017-09-26 14:30:00,72.45,72.48,72.38,72.43,170926.0,64.2912,64.3178,64.229,64.2734,170926.0
2017-09-26 15:00:00,72.43,72.47,72.41,72.43,188029.0,64.2734,64.3089,64.2557,64.2734,188029.0
2017-09-26 15:30:00,72.43,72.48,72.29,72.3,125658.0,64.2734,64.3178,64.1492,64.1581,125658.0
2017-09-27 09:30:00,72.69,72.94,72.53,72.69,243782.0,64.5041,64.726,64.3622,64.5041,243782.0
2017-09-27 10:00:00,72.7,72.79,72.61,72.79,183416.0,64.513,64.5929,64.4331,64.5929,183416.0
2017-09-27 10:30:00,72.78,72.79,72.45,72.53,1298793.0,64.584,64.5929,64.2912,64.3622,1298793.0
2017-09-27 11:00:00,72.54,72.72,72.52,72.68,282245.0,64.371,64.5308,64.3533,64.4953,282245.0
2017-09-27 11:30:00,72.68,72.7,72.62,72.68,105224.0,64.4953,64.513,64.442,64.4953,105224.0
2017-09-27 12:00:00,72.68,72.85,72.61,72.84,185011.0,64.4953,64.6461,64.4331,64.6372,185011.0
2017-09-27 12:30:00,72.83,73.21,72.81,73.21,269291.0,64.6284,64.9656,64.6106,64.9656,269291.0
2017-09-27 13:00:00,73.2,73.46,73.2,73.41,232027.0,64.9567,65.1874,64.9567,65.1431,232027.0
2017-09-27 13:30:00,73.41,73.92,73.41,73.92,167670.0,65.1431,65.5956,65.1431,65.5956,167670.0
2017-09-27 14:00:00,73.92,73.94,73.67,73.78,189148.0,65.5956,65.6134,65.3738,65.4714,189148.0
2017-09-27 14:30:00,73.79,73.86,73.73,73.83,157560.0,65.4803,65.5424,65.427,65.5158,157560.0
2017-09-27 15:00:00,73.83,73.96,73.8,73.83,233577.0,65.5158,65.6311,65.4891,65.5158,233577.0
2017-09-27 15:30:00,73.83,73.96,73.76,73.79,349323.0,65.5158,65.6311,65.4536,65.4803,349323.0
2017-09-28 09:30:00,73.64,73.74,73.38,73.54,199818.0,65.3472,65.4359,65.1164,65.2584,199818.0
2017-09-28 10:00:00,73.57,73.62,73.44,73.54,102735.0,65.285,65.3294,65.1697,65.2584,102735.0
2017-09-28 10:30:00,73.54,73.64,73.35,73.55,128889.0,65.2584,65.3472,65.0898,65.2673,128889.0
2017-09-28 11:00:00,73.55,73.65,73.49,73.63,89153.0,65.2673,65.356,65.214,65.3383,89153.0
2017-09-28 11:30:00,73.64,73.69,73.53,73.68,150097.0,65.3472,65.3915,65.2495,65.3826,150097.0
2017-09-28 12:00:00,73.69,73.86,73.67,73.83,179700.0,65.3915,65.5424,65.3738,65.5158,179700.0
2017-09-28 12:30:00,73.83,73.94,73.79,73.92,1090547.0,65.5158,65.6134,65.4803,65.5956,1090547.0
2017-09-28 13:00:00,73.91,73.92,73.84,73.84,80089.0,65.5867,65.5956,65.5246,65.5246,80089.0
2017-09-28 13:30:00,73.84,73.96,73.82,73.93,107411.0,65.5246,65.6311,65.5069,65.6045,107411.0
2017-09-28 14:00:00,73.93,74.01,73.88,73.91,1228042.0,65.6045,65.6755,65.5601,65.5867,1228042.0
2017-09-28 14:30:00,73.91,73.92,73.84,73.88,155102.0,65.5867,65.5956,65.5246,65.5601,155102.0
2017-09-28 15:00:00,73.87,74.06,73.84,73.86,518200.0,65.5513,65.7199,65.5246,65.5424,518200.0
2017-09-28 15:30:00,73.85,74.01,73.81,73.97,200284.0,65.5335,65.6755,65.498,65.64,200284.0
2017-09-29 09:30:00,74.06,74.16,73.94,74.08,186340.0,65.7199,65.8086,65.6134,65.7376,186340.0
2017-09-29 10:00:00,74.08,74.17,74.02,74.06,793080.0,65.7376,65.8175,65.6844,65.7199,793080.0
2017-09-29 10:30:00,74.06,74.21,74.02,74.18,515482.0,65.7199,65.853,65.6844,65.8263,515482.0
2017-09-29 11:00:00,74.17,74.23,74.14,74.18,107466.0,65.8175,65.8707,65.7908,65.8263,107466.0
2017-09-29 11:30:00,74.18,74.23,74.14,74.23,124266.0,65.8263,65.8707,65.7908,65.8707,124266.0
2017-09-29 12:00:00,74.22,74.29,74.21,74.28,93111.0,65.8618,65.924,65.853,65.9151,93111.0
2017-09-29 12:30:00,74.28,74.31,74.2,74.24,171019.0,65.9151,65.9417,65.8441,65.8796,171019.0
2017-09-29 13:00:00,74.22,74.24,74.18,74.2,100266.0,65.8618,65.8796,65.8263,65.8441,100266.0
2017-09-29 13:30:00,74.19,74.25,74.16,74.19,272101.0,65.8352,65.8885,65.8086,65.8352,272101.0
2017-09-29 14:00:00,74.2,74.26,74.16,74.26,195143.0,65.8441,65.8973,65.8086,65.8973,195143.0
2017-09-29 14:30:00,74.25,74.27,74.18,74.22,116976.0,65.8885,65.9062,65.8263,65.8618,116976.0
2017-09-29 15:00:00,74.22,74.25,74.17,74.17,117433.0,65.8618,65.8885,65.8175,65.8175,117433.0
2017-09-29 15:30:00,74.16,74.23,74.08,74.18,337876.0,65.8086,65.8707,65.7376,65.8263,337876.0
2017-10-02 09:30:00,74.33,74.48,74.15,74.44,368562.0,65.9594,66.0926,65.7997,66.0571,368562.0
2017-10-02 10:00:00,74.45,74.68,74.44,74.56,545422.0,66.0659,66.27,66.0571,66.1635,545422.0
2017-10-02 10:30:00,74.55,74.62,74.37,74.41,262119.0,66.1547,66.2168,65.9949,66.0304,262119.0
2017-10-02 11:00:00,74.4,74.49,74.3,74.37,408407.0,66.0216,66.1014,65.9328,65.9949,408407.0
2017-10-02 11:30:00,74.36,74.62,74.35,74.5,400852.0,65.9861,66.2168,65.9772,66.1103,400852.0
2017-10-02 12:00:00,74.49,74.7,74.42,74.65,239401.0,66.1014,66.2878,66.0393,66.2434,239401.0
2017-10-02 12:30:00,74.65,74.82,74.64,74.81,146986.0,66.2434,66.3943,66.2345,66.3854,146986.0
2017-10-02 13:00:00,74.81,74.91,74.79,74.82,367297.0,66.3854,66.4741,66.3676,66.3943,367297.0
2017-10-02 13:30:00,74.82,74.99,74.79,74.98,171846.0,66.3943,66.5451,66.3676,66.5363,171846.0
2017-10-02 14:00:00,74.99,75.0,74.91,74.94,287027.0,66.5451,66.554,66.4741,66.5008,287027.0
2017-10-02 14:30:00,74.94,75.01,74.89,74.96,586961.0,66.5008,66.5629,66.4564,66.5185,586961.0
2017-10-02 15:00:00,74.97,75.13,74.92,75.1,792813.0,66.5274,66.6694,66.483,66.6427,792813.0
2017-10-02 15:30:00,75.09,75.24,75.07,75.22,624784.0,66.6339,66.767,66.6161,66.7492,624784.0
2017-10-03 09:30:00,75.32,75.38,75.08,75.14,329466.0,66.838,66.8912,66.625,66.6782,329466.0
2017-10-03 10:00:00,75.14,75.15,74.93,74.98,541169.0,66.6782,66.6871,66.4919,66.5363,541169.0
2017-10-03 10:30:00,74.99,75.1,74.92,75.04,225677.0,66.5451,66.6427,66.483,66.5895,225677.0
2017-10-03 11:00:00,75.05,75.06,74.86,74.9,185365.0,66.5984,66.6072,66.4298,66.4653,185365.0
2017-10-03 11:30:00,74.9,75.03,74.89,74.95,174071.0,66.4653,66.5806,66.4564,66.5096,174071.0
2017-10-03 12:00:00,74.95,75.04,74.93,74.96,117016.0,66.5096,66.5895,66.4919,66.5185,117016.0
2017-10-03 12:30:00,74.97,75.0,74.88,74.98,493463.0,66.5274,66.554,66.4475,66.5363,493463.0
2017-10-03 13:00:00,74.99,75.02,74.96,75.01,125535.0,66.5451,66.5717,66.5185,66.5629,125535.0
2017-10-03 13:30:00,75.01,75.08,74.98,75.07,150532.0,66.5629,66.625,66.5363,66.6161,150532.0
2017-10-03 14:00:00,75.08,75.25,75.07,75.24,125209.0,66.625,66.7758,66.6161,66.767,125209.0
2017-10-03 14:30:00,75.24,75.24,75.13,75.2,99188.0,66.767,66.767,66.6694,66.7315,99188.0
2017-10-03 15:00:00,75.2,75.28,75.17,75.28,88845.0,66.7315,66.8025,66.7049,66.8025,88845.0
2017-10-03 15:30:00,75.27,75.4,75.25,75.4,235324.0,66.7936,66.909,66.7758,66.909,235324.0
2017-10-04 09:30:00,75.35,75.44,75.18,75.25,325928.0,66.8646,66.9444,66.7137,66.7758,325928.0
2017-10-04 10:00:00,75.25,75.39,75.22,75.39,100480.0,66.7758,66.9001,66.7492,66.9001,100480.0
2017-10-04 10:30:00,75.36,75.39,75.26,75.38,108935.0,66.8735,66.9001,66.7847,66.8912,108935.0
2017-10-04 11:00:00,75.37,75.41,75.3,75.4,221203.0,66.8823,66.9178,66.8202,66.909,221203.0
2017-10-04 11:30:00,75.39,75.48,75.37,75.41,105845.0,66.9001,66.9799,66.8823,66.9178,105845.0
2017-10-04 12:00:00,75.42,75.42,75.27,75.28,305544.0,66.9267,66.9267,66.7936,66.8025,305544.0
2017-10-04 12:30:00,75.27,75.27,75.12,75.17,87979.0,66.7936,66.7936,66.6605,66.7049,87979.0
2017-10-04 13:00:00,75.17,75.21,75.1,75.14,319584.0,66.7049,66.7403,66.6427,66.6782,319584.0
2017-10-04 13:30:00,75.15,75.16,74.89,74.94,304850.0,66.6871,66.696,66.4564,66.5008,304850.0
2017-10-04 14:00:00,74.94,75.04,74.92,75.03,979703.0,66.5008,66.5895,66.483,66.5806,979703.0
2017-10-04 14:30:00,75.03,75.13,75.02,75.12,212756.0,66.5806,66.6694,66.5717,66.6605,212756.0
2017-10-04 15:00:00,75.11,75.12,75.02,75.03,1309851.0,66.6516,66.6605,66.5717,66.5806,1309851.0
2017-10-04 15:30:00,75.03,75.08,74.96,75.07,377104.0,66.5806,66.625,66.5185,66.6161,377104.0
2017-10-05 09:30:00,75.3,75.3,75.09,75.13,340382.0,66.8202,66.8202,66.6339,66.6694,340382.0
2017-10-05 10:00:00,75.14,75.23,75.11,75.17,87917.0,66.6782,66.7581,66.6516,66.7049,87917.0
2017-10-05 10:30:00,75.19,75.3,75.15,75.24,174519.0,66.7226,66.8202,66.6871,66.767,174519.0
2017-10-05 11:00:00,75.25,75.28,75.19,75.26,102116.0,66.7758,66.8025,66.7226,66.7847,102116.0
2017-10-05 11:30:00,75.26,75.39,75.25,75.36,227429.0,66.7847,66.9001,66.7758,66.8735,227429.0
2017-10-05 12:00:00,75.36,75.45,75.34,75.39,109785.0,66.8735,66.9533,66.8557,66.9001,109785.0
2017-10-05 12:30:00,75.38,75.41,75.21,75.27,189812.0,66.8912,66.9178,66.7403,66.7936,189812.0
2017-10-05 13:00:00,75.27,75.32,75.22,75.25,69946.0,66.7936,66.838,66.7492,66.7758,69946.0
2017-10-05 13:30:00,75.25,75.33,75.21,75.25,331442.0,66.7758,66.8468,66.7403,66.7758,331442.0
2017-10-05 14:00:00,75.25,75.31,75.2,75.2,451388.0,66.7758,66.8291,66.7315,66.7315,451388.0
2017-10-05 14:30:00,75.2,75.24,75.13,75.24,222774.0,66.7315,66.767,66.6694,66.767,222774.0
2017-10-05 15:00:00,75.23,75.28,75.16,75.21,199274.0,66.7581,66.8025,66.696,66.7403,199274.0
2017-10-05 15:30:00,75.21,75.25,75.15,75.21,205582.0,66.7403,66.7758,66.6871,66.7403,205582.0
2017-10-06 09:30:00,75.03,75.26,74.87,75.15,255917.0,66.5806,66.7847,66.4386,66.6871,255917.0
2017-10-06 10:00:00,75.15,75.26,75.08,75.24,163958.0,66.6871,66.7847,66.625,66.767,163958.0
2017-10-06 10:30:00,75.24,75.24,75.0,75.02,90830.0,66.767,66.767,66.554,66.5717,90830.0
2017-10-06 11:00:00,75.01,75.07,74.95,75.01,425118.0,66.5629,66.6161,66.5096,66.5629,425118.0
2017-10-06 11:30:00,75.01,75.03,74.88,74.93,93291.0,66.5629,66.5806,66.4475,66.4919,93291.0
2017-10-06 12:00:00,74.91,75.02,74.85,75.02,101671.0,66.4741,66.5717,66.4209,66.5717,101671.0
2017-10-06 12:30:00,75.02,75.07,75.01,75.04,100580.0,66.5717,66.6161,66.5629,66.5895,100580.0
2017-10-06 13:00:00,75.03,75.06,74.89,75.03,152441.0,66.5806,66.6072,66.4564,66.5806,152441.0
2017-10-06 13:30:00,75.03,75.04,74.99,75.02,51392.0,66.5806,66.5895,66.5451,66.5717,51392.0
2017-10-06 14:00:00,75.01,75.05,74.98,75.02,78211.0,66.5629,66.5984,66.5363,66.5717,78211.0
2017-10-06 14:30:00,75.02,75.08,74.98,75.06,237364.0,66.5717,66.625,66.5363,66.6072,237364.0
2017-10-06 15:00:00,75.05,75.07,75.02,75.07,94871.0,66.5984,66.6161,66.5717,66.6161,94871.0
2017-10-06 15:30:00,75.07,75.12,75.02,75.09,180288.0,66.6161,66.6605,66.5717,66.6339,180288.0
2017-10-09 09:30:00,75.13,75.42,74.97,75.0,130033.0,66.6694,66.9267,66.5274,66.554,130033.0
2017-10-09 10:00:00,75.01,75.07,74.92,74.93,124196.0,66.5629,66.6161,66.483,66.4919,124196.0
2017-10-09 10:30:00,74.92,74.94,74.85,74.87,214232.0,66.483,66.5008,66.4209,66.4386,214232.0
2017-10-09 11:00:00,74.88,74.9,74.8,74.88,79596.0,66.4475,66.4653,66.3765,66.4475,79596.0
2017-10-09 11:30:00,74.88,74.92,74.86,74.9,54148.0,66.4475,66.483,66.4298,66.4653,54148.0
2017-10-09 12:00:00,74.89,74.89,74.82,74.84,98070.0,66.4564,66.4564,66.3943,66.412,98070.0
2017-10-09 12:30:00,74.83,74.85,74.74,74.76,53305.0,66.4031,66.4209,66.3233,66.341,53305.0
2017-10-09 13:00:00,74.75,74.82,74.71,74.79,75143.0,66.3322,66.3943,66.2967,66.3676,75143.0
2017-10-09 13:30:00,74.78,74.8,74.75,74.77,130546.0,66.3588,66.3765,66.3322,66.3499,130546.0
2017-10-09 14:00:00,74.78,74.78,74.73,74.73,55149.0,66.3588,66.3588,66.3144,66.3144,55149.0
2017-10-09 14:30:00,74.72,74.75,74.67,74.7,74791.0,66.3055,66.3322,66.2612,66.2878,74791.0
2017-10-09 15:00:00,74.7,74.75,74.62,74.73,117101.0,66.2878,66.3322,66.2168,66.3144,117101.0
2017-10-09 15:30:00,74.73,74.77,74.64,74.74,107773.0,66.3144,66.3499,66.2345,66.3233,107773.0
2017-10-10 09:30:00,75.01,75.14,74.92,74.96,379951.0,66.5629,66.6782,66.483,66.5185,379951.0
2017-10-10 10:00:00,74.97,74.98,74.83,74.97,119735.0,66.5274,66.5363,66.4031,66.5274,119735.0
2017-10-10 10:30:00,74.98,74.98,74.85,74.93,148275.0,66.5363,66.5363,66.4209,66.4919,148275.0
2017-10-10 11:00:00,74.94,75.05,74.92,74.98,235048.0,66.5008,66.5984,66.483,66.5363,235048.0
2017-10-10 11:30:00,74.99,75.0,74.84,74.87,64488.0,66.5451,66.554,66.412,66.4386,64488.0
2017-10-10 12:00:00,74.87,74.87,74.76,74.81,143030.0,66.4386,66.4386,66.341,66.3854,143030.0
2017-10-10 12:30:00,74.81,74.85,74.75,74.79,48545.0,66.3854,66.4209,66.3322,66.3676,48545.0
2017-10-10 13:00:00,74.78,74.86,74.76,74.78,54767.0,66.3588,66.4298,66.341,66.3588,54767.0
2017-10-10 13:30:00,74.77,74.83,74.76,74.8,63189.0,66.3499,66.4031,66.341,66.3765,63189.0
2017-10-10 14:00:00,74.79,74.81,74.73,74.76,109876.0,66.3676,66.3854,66.3144,66.341,109876.0
2017-10-10 14:30:00,74.77,74.82,74.75,74.77,94532.0,66.3499,66.3943,66.3322,66.3499,94532.0
2017-10-10 15:00:00,74.78,74.95,74.77,74.93,82008.0,66.3588,66.5096,66.3499,66.4919,82008.0
2017-10-10 15:30:00,74.94,74.98,74.82,74.91,176476.0,66.5008,66.5363,66.3943,66.4741,176476.0
2017-10-11 09:30:00,74.85,74.96,74.83,74.92,94599.0,66.4209,66.5185,66.4031,66.483,94599.0
2017-10-11 10:00:00,74.92,74.93,74.75,74.9,330970.0,66.483,66.4919,66.3322,66.4653,330970.0
2017-10-11 10:30:00,74.9,74.96,74.86,74.88,87259.0,66.4653,66.5185,66.4298,66.4475,87259.0
2017-10-11 11:00:00,74.87,74.99,74.84,74.91,176516.0,66.4386,66.5451,66.412,66.4741,176516.0
2017-10-11 11:30:00,74.91,74.99,74.87,74.87,62782.0,66.4741,66.5451,66.4386,66.4386,62782.0
2017-10-11 12:00:00,74.87,74.97,74.85,74.95,70147.0,66.4386,66.5274,66.4209,66.5096,70147.0
2017-10-11 12:30:00,74.95,74.95,74.78,74.79,76332.0,66.5096,66.5096,66.3588,66.3676,76332.0
2017-10-11 13:00:00,74.78,74.84,74.72,74.73,70456.0,66.3588,66.412,66.3055,66.3144,70456.0
2017-10-11 13:30:00,74.73,74.78,74.71,74.72,47263.0,66.3144,66.3588,66.2967,66.3055,47263.0
2017-10-11 14:00:00,74.74,74.78,74.61,74.7,150990.0,66.3233,66.3588,66.2079,66.2878,150990.0
2017-10-11 14:30:00,74.69,74.75,74.66,74.7,297285.0,66.2789,66.3322,66.2523,66.2878,297285.0
2017-10-11 15:00:00,74.72,74.83,74.69,74.75,117342.0,66.3055,66.4031,66.2789,66.3322,117342.0
2017-10-11 15:30:00,74.75,74.79,74.7,74.73,200540.0,66.3322,66.3676,66.2878,66.3144,200540.0
2017-10-12 09:30:00,74.58,74.7,74.33,74.38,237707.0,66.1813,66.2878,65.9594,66.0038,237707.0
2017-10-12 10:00:00,74.39,74.73,74.32,74.63,211379.0,66.0127,66.3144,65.9506,66.2257,211379.0
2017-10-12 10:30:00,74.64,74.71,74.62,74.71,52940.0,66.2345,66.2967,66.2168,66.2967,52940.0
2017-10-12 11:00:00,74.72,74.82,74.72,74.77,107893.0,66.3055,66.3943,66.3055,66.3499,107893.0
2017-10-12 11:30:00,74.78,74.79,74.66,74.67,101554.0,66.3588,66.3676,66.2523,66.2612,101554.0
2017-10-12 12:00:00,74.67,74.73,74.66,74.7,347874.0,66.2612,66.3144,66.2523,66.2878,347874.0
2017-10-12 12:30:00,74.7,74.71,74.62,74.66,66190.0,66.2878,66.2967,66.2168,66.2523,66190.0
2017-10-12 13:00:00,74.65,74.69,74.65,74.67,69150.0,66.2434,66.2789,66.2434,66.2612,69150.0
2017-10-12 13:30:00,74.68,74.76,74.67,74.71,66111.0,66.27,66.341,66.2612,66.2967,66111.0
2017-10-12 14:00:00,74.73,74.76,74.7,74.7,97671.0,66.3144,66.341,66.2878,66.2878,97671.0
2017-10-12 14:30:00,74.69,74.7,74.62,74.69,120040.0,66.2789,66.2878,66.2168,66.2789,120040.0
2017-10-12 15:00:00,74.69,74.77,74.69,74.74,100557.0,66.2789,66.3499,66.2789,66.3233,100557.0
2017-10-12 15:30:00,74.73,74.76,74.57,74.64,413070.0,66.3144,66.341,66.1724,66.2345,413070.0
2017-10-13 09:30:00,74.77,74.98,74.49,74.61,136192.0,66.3499,66.5363,66.1014,66.2079,136192.0
2017-10-13 10:00:00,74.62,74.88,74.62,74.88,48022.0,66.2168,66.4475,66.2168,66.4475,48022.0
2017-10-13 10:30:00,74.89,74.91,74.79,74.81,64414.0,66.4564,66.4741,66.3676,66.3854,64414.0
2017-10-13 11:00:00,74.83,74.87,74.79,74.8,108944.0,66.4031,66.4386,66.3676,66.3765,108944.0
2017-10-13 11:30:00,74.79,74.79,74.65,74.67,73599.0,66.3676,66.3676,66.2434,66.2612,73599.0
2017-10-13 12:00:00,74.68,74.73,74.59,74.7,93440.0,66.27,66.3144,66.1902,66.2878,93440.0
2017-10-13 12:30:00,74.7,74.71,74.63,74.65,604078.0,66.2878,66.2967,66.2257,66.2434,604078.0
2017-10-13 13:00:00,74.64,74.68,74.58,74.67,139307.0,66.2345,66.27,66.1813,66.2612,139307.0
2017-10-13 13:30:00,74.69,74.71,74.6,74.61,49716.0,66.2789,66.2967,66.199,66.2079,49716.0
2017-10-13 14:00:00,74.61,74.64,74.59,74.6,73400.0,66.2079,66.2345,66.1902,66.199,73400.0
2017-10-13 14:30:00,74.59,74.67,74.58,74.66,78215.0,66.1902,66.2612,66.1813,66.2523,78215.0
2017-10-13 15:00:00,74.66,74.71,74.58,74.6,136258.0,66.2523,66.2967,66.1813,66.199,136258.0
2017-10-13 15:30:00,74.6,74.61,74.51,74.57,492545.0,66.199,66.2079,66.1192,66.1724,492545.0
2017-10-16 09:30:00,74.69,74.91,74.55,74.86,376068.0,66.2789,66.4741,66.1547,66.4298,376068.0
2017-10-16 10:00:00,74.86,74.98,74.62,74.64,139969.0,66.4298,66.5363,66.2168,66.2345,139969.0
2017-10-16 10:30:00,74.63,74.67,74.45,74.49,75883.0,66.2257,66.2612,66.0659,66.1014,75883.0
2017-10-16 11:00:00,74.48,74.55,74.42,74.51,62218.0,66.0926,66.1547,66.0393,66.1192,62218.0
2017-10-16 11:30:00,74.51,74.55,74.4,74.42,93562.0,66.1192,66.1547,66.0216,66.0393,93562.0
2017-10-16 12:00:00,74.42,74.48,74.34,74.38,306628.0,66.0393,66.0926,65.9683,66.0038,306628.0
2017-10-16 12:30:00,74.38,74.41,74.34,74.38,40339.0,66.0038,66.0304,65.9683,66.0038,40339.0
2017-10-16 13:00:00,74.39,74.46,74.35,74.45,92347.0,66.0127,66.0748,65.9772,66.0659,92347.0
2017-10-16 13:30:00,74.46,74.58,74.42,74.43,398883.0,66.0748,66.1813,66.0393,66.0482,398883.0
2017-10-16 14:00:00,74.44,74.48,74.39,74.42,98367.0,66.0571,66.0926,66.0127,66.0393,98367.0
2017-10-16 14:30:00,74.42,74.46,74.38,74.41,469404.0,66.0393,66.0748,66.0038,66.0304,469404.0
2017-10-16 15:00:00,74.41,74.48,74.39,74.46,293012.0,66.0304,66.0926,66.0127,66.0748,293012.0
2017-10-16 15:30:00,74.46,74.52,74.45,74.46,696650.0,66.0748,66.1281,66.0659,66.0748,696650.0
2017-10-17 09:30:00,74.43,74.55,74.34,74.5,115539.0,66.0482,66.1547,65.9683,66.1103,115539.0
2017-10-17 10:00:00,74.5,74.65,74.5,74.53,241755.0,66.1103,66.2434,66.1103,66.1369,241755.0
2017-10-17 10:30:00,74.54,74.58,74.33,74.49,110764.0,66.1458,66.1813,65.9594,66.1014,110764.0
2017-10-17 11:00:00,74.49,74.72,74.48,74.67,111237.0,66.1014,66.3055,66.0926,66.2612,111237.0
2017-10-17 11:30:00,74.67,74.69,74.57,74.63,175912.0,66.2612,66.2789,66.1724,66.2257,175912.0
2017-10-17 12:00:00,74.64,74.65,74.55,74.55,130664.0,66.2345,66.2434,66.1547,66.1547,130664.0
2017-10-17 12:30:00,74.56,74.56,74.46,74.48,159752.0,66.1635,66.1635,66.0748,66.0926,159752.0
2017-10-17 13:00:00,74.48,74.51,74.44,74.48,74684.0,66.0926,66.1192,66.0571,66.0926,74684.0
2017-10-17 13:30:00,74.48,74.48,74.21,74.25,107635.0,66.0926,66.0926,65.853,65.8885,107635.0
2017-10-17 14:00:00,74.26,74.36,74.25,74.34,152729.0,65.8973,65.9861,65.8885,65.9683,152729.0
2017-10-17 14:30:00,74.33,74.37,74.29,74.35,76197.0,65.9594,65.9949,65.924,65.9772,76197.0
2017-10-17 15:00:00,74.35,74.35,74.14,74.15,467836.0,65.9772,65.9772,65.7908,65.7997,467836.0
2017-10-17 15:30:00,74.16,74.31,74.16,74.28,143574.0,65.8086,65.9417,65.8086,65.9151,143574.0
2017-10-18 09:30:00,74.59,74.75,74.54,74.74,138816.0,66.1902,66.3322,66.1458,66.3233,138816.0
2017-10-18 10:00:00,74.74,74.77,74.54,74.59,114977.0,66.3233,66.3499,66.1458,66.1902,114977.0
2017-10-18 10:30:00,74.61,74.72,74.55,74.71,51906.0,66.2079,66.3055,66.1547,66.2967,51906.0
2017-10-18 11:00:00,74.72,74.75,74.55,74.67,44575.0,66.3055,66.3322,66.1547,66.2612,44575.0
2017-10-18 11:30:00,74.67,74.73,74.6,74.72,139296.0,66.2612,66.3144,66.199,66.3055,139296.0
2017-10-18 12:00:00,74.72,74.85,74.72,74.8,45446.0,66.3055,66.4209,66.3055,66.3765,45446.0
2017-10-18 12:30:00,74.8,74.9,74.79,74.84,59050.0,66.3765,66.4653,66.3676,66.412,59050.0
2017-10-18 13:00:00,74.86,74.94,74.84,74.91,60015.0,66.4298,66.5008,66.412,66.4741,60015.0
2017-10-18 13:30:00,74.91,74.95,74.88,74.91,79923.0,66.4741,66.5096,66.4475,66.4741,79923.0
2017-10-18 14:00:00,74.91,74.95,74.89,74.91,74165.0,66.4741,66.5096,66.4564,66.4741,74165.0
2017-10-18 14:30:00,74.9,74.94,74.87,74.88,56415.0,66.4653,66.5008,66.4386,66.4475,56415.0
2017-10-18 15:00:00,74.88,74.92,74.86,74.91,120107.0,66.4475,66.483,66.4298,66.4741,120107.0
2017-10-18 15:30:00,74.91,74.94,74.78,74.78,151037.0,66.4741,66.5008,66.3588,66.3588,151037.0
2017-10-19 09:30:00,74.33,74.48,74.05,74.15,211148.0,65.9594,66.0926,65.711,65.7997,211148.0
2017-10-19 10:00:00,74.14,74.3,74.01,74.28,76870.0,65.7908,65.9328,65.6755,65.9151,76870.0
2017-10-19 10:30:00,74.3,74.45,74.22,74.41,69323.0,65.9328,66.0659,65.8618,66.0304,69323.0
2017-10-19 11:00:00,74.42,74.43,74.3,74.32,68150.0,66.0393,66.0482,65.9328,65.9506,68150.0
2017-10-19 11:30:00,74.33,74.36,74.14,74.16,53688.0,65.9594,65.9861,65.7908,65.8086,53688.0
2017-10-19 12:00:00,74.15,74.23,74.13,74.22,55647.0,65.7997,65.8707,65.782,65.8618,55647.0
2017-10-19 12:30:00,74.22,74.27,74.19,74.26,55012.0,65.8618,65.9062,65.8352,65.8973,55012.0
2017-10-19 13:00:00,74.26,74.51,74.25,74.48,66254.0,65.8973,66.1192,65.8885,66.0926,66254.0
2017-10-19 13:30:00,74.48,74.52,74.4,74.43,65479.0,66.0926,66.1281,66.0216,66.0482,65479.0
2017-10-19 14:00:00,74.43,74.49,74.42,74.48,68963.0,66.0482,66.1014,66.0393,66.0926,68963.0
2017-10-19 14:30:00,74.48,74.62,74.47,74.53,120393.0,66.0926,66.2168,66.0837,66.1369,120393.0
2017-10-19 15:00:00,74.53,74.57,74.51,74.54,59508.0,66.1369,66.1724,66.1192,66.1458,59508.0
2017-10-19 15:30:00,74.53,74.61,74.5,74.6,146306.0,66.1369,66.2079,66.1103,66.199,146306.0
2017-10-20 09:30:00,75.06,75.14,74.9,75.09,260113.0,66.6072,66.6782,66.4653,66.6339,260113.0
2017-10-20 10:00:00,75.09,75.24,75.08,75.09,109477.0,66.6339,66.767,66.625,66.6339,109477.0
2017-10-20 10:30:00,75.08,75.16,75.08,75.14,78481.0,66.625,66.696,66.625,66.6782,78481.0
2017-10-20 11:00:00,75.15,75.18,75.09,75.1,91712.0,66.6871,66.7137,66.6339,66.6427,91712.0
2017-10-20 11:30:00,75.1,75.17,75.08,75.17,156868.0,66.6427,66.7049,66.625,66.7049,156868.0
2017-10-20 12:00:00,75.18,75.18,75.12,75.12,75358.0,66.7137,66.7137,66.6605,66.6605,75358.0
2017-10-20 12:30:00,75.13,75.16,75.1,75.11,78556.0,66.6694,66.696,66.6427,66.6516,78556.0
2017-10-20 13:00:00,75.12,75.18,75.09,75.17,65990.0,66.6605,66.7137,66.6339,66.7049,65990.0
2017-10-20 13:30:00,75.17,75.19,75.11,75.11,71946.0,66.7049,66.7226,66.6516,66.6516,71946.0
2017-10-20 14:00:00,75.12,75.16,75.1,75.16,126686.0,66.6605,66.696,66.6427,66.696,126686.0
2017-10-20 14:30:00,75.16,75.17,75.03,75.05,201790.0,66.696,66.7049,66.5806,66.5984,201790.0
2017-10-20 15:00:00,75.05,75.09,75.03,75.04,208883.0,66.5984,66.6339,66.5806,66.5895,208883.0
2017-10-20 15:30:00,75.05,75.05,74.92,74.98,332385.0,66.5984,66.5984,66.483,66.5363,332385.0
2017-10-23 09:30:00,75.06,75.15,74.85,75.04,194526.0,66.6072,66.6871,66.4209,66.5895,194526.0
2017-10-23 10:00:00,75.03,75.03,74.76,74.79,107368.0,66.5806,66.5806,66.341,66.3676,107368.0
2017-10-23 10:30:00,74.79,74.89,74.75,74.79,181948.0,66.3676,66.4564,66.3322,66.3676,181948.0
2017-10-23 11:00:00,74.8,74.87,74.74,74.84,105113.0,66.3765,66.4386,66.3233,66.412,105113.0
2017-10-23 11:30:00,74.83,74.84,74.67,74.76,66212.0,66.4031,66.412,66.2612,66.341,66212.0
2017-10-23 12:00:00,74.78,74.83,74.75,74.79,54286.0,66.3588,66.4031,66.3322,66.3676,54286.0
2017-10-23 12:30:00,74.79,74.89,74.76,74.88,80314.0,66.3676,66.4564,66.341,66.4475,80314.0
2017-10-23 13:00:00,74.87,74.88,74.76,74.81,74248.0,66.4386,66.4475,66.341,66.3854,74248.0
2017-10-23 13:30:00,74.81,74.82,74.66,74.74,75853.0,66.3854,66.3943,66.2523,66.3233,75853.0
2017-10-23 14:00:00,74.75,74.8,74.68,74.71,379135.0,66.3322,66.3765,66.27,66.2967,379135.0
2017-10-23 14:30:00,74.7,74.73,74.67,74.73,201341.0,66.2878,66.3144,66.2612,66.3144,201341.0
2017-10-23 15:00:00,74.74,74.76,74.59,74.62,119047.0,66.3233,66.341,66.1902,66.2168,119047.0
2017-10-23 15:30:00,74.62,74.65,74.54,74.6,211164.0,66.2168,66.2434,66.1458,66.199,211164.0
2017-10-24 09:30:00,74.83,75.09,74.7,74.83,211992.0,66.4031,66.6339,66.2878,66.4031,211992.0
2017-10-24 10:00:00,74.85,75.17,74.83,75.02,116044.0,66.4209,66.7049,66.4031,66.5717,116044.0
2017-10-24 10:30:00,75.01,75.01,74.9,74.92,106281.0,66.5629,66.5629,66.4653,66.483,106281.0
2017-10-24 11:00:00,74.92,74.93,74.78,74.83,196262.0,66.483,66.4919,66.3588,66.4031,196262.0
2017-10-24 11:30:00,74.83,74.97,74.82,74.85,486071.0,66.4031,66.5274,66.3943,66.4209,486071.0
2017-10-24 12:00:00,74.84,74.91,74.83,74.89,103314.0,66.412,66.4741,66.4031,66.4564,103314.0
2017-10-24 12:30:00,74.89,74.99,74.87,74.9,1607541.0,66.4564,66.5451,66.4386,66.4653,1607541.0
2017-10-24 13:00:00,74.9,74.96,74.88,74.95,153882.0,66.4653,66.5185,66.4475,66.5096,153882.0
2017-10-24 13:30:00,74.96,75.01,74.94,74.99,245521.0,66.5185,66.5629,66.5008,66.5451,245521.0
2017-10-24 14:00:00,74.98,75.05,74.95,75.03,118324.0,66.5363,66.5984,66.5096,66.5806,118324.0
2017-10-24 14:30:00,75.03,75.04,74.93,74.95,173919.0,66.5806,66.5895,66.4919,66.5096,173919.0
2017-10-24 15:00:00,74.96,74.99,74.82,74.85,217118.0,66.5185,66.5451,66.3943,66.4209,217118.0
2017-10-24 15:30:00,74.85,74.9,74.75,74.81,301571.0,66.4209,66.4653,66.3322,66.3854,301571.0
2017-10-25 09:30:00,74.7,74.75,74.45,74.51,168137.0,66.2878,66.3322,66.0659,66.1192,168137.0
2017-10-25 10:00:00,74.53,74.63,74.33,74.4,101325.0,66.1369,66.2257,65.9594,66.0216,101325.0
2017-10-25 10:30:00,74.41,74.42,74.15,74.2,131786.0,66.0304,66.0393,65.7997,65.8441,131786.0
2017-10-25 11:00:00,74.21,74.21,73.83,73.99,195310.0,65.853,65.853,65.5158,65.6577,195310.0
2017-10-25 11:30:00,74.0,74.29,73.9,73.99,122428.0,65.6666,65.924,65.5779,65.6577,122428.0
2017-10-25 12:00:00,73.98,74.02,73.86,73.94,201444.0,65.6489,65.6844,65.5424,65.6134,201444.0
2017-10-25 12:30:00,73.94,74.21,73.89,74.2,97888.0,65.6134,65.853,65.569,65.8441,97888.0
2017-10-25 13:00:00,74.21,74.28,74.11,74.21,90656.0,65.853,65.9151,65.7642,65.853,90656.0
2017-10-25 13:30:00,74.21,74.56,74.21,74.54,106332.0,65.853,66.1635,65.853,66.1458,106332.0
2017-10-25 14:00:00,74.54,74.56,74.43,74.51,100229.0,66.1458,66.1635,66.0482,66.1192,100229.0
2017-10-25 14:30:00,74.51,74.52,74.31,74.38,126681.0,66.1192,66.1281,65.9417,66.0038,126681.0
2017-10-25 15:00:00,74.38,74.53,74.36,74.52,108490.0,66.0038,66.1369,65.9861,66.1281,108490.0
2017-10-25 15:30:00,74.52,74.53,74.37,74.43,204386.0,66.1281,66.1369,65.9949,66.0482,204386.0
2017-10-26 09:30:00,74.67,74.82,74.61,74.7,621744.0,66.2612,66.3943,66.2079,66.2878,621744.0
2017-10-26 10:00:00,74.7,74.8,74.61,74.76,296344.0,66.2878,66.3765,66.2079,66.341,296344.0
2017-10-26 10:30:00,74.75,74.92,74.7,74.87,360359.0,66.3322,66.483,66.2878,66.4386,360359.0
2017-10-26 11:00:00,74.87,74.97,74.84,74.91,118968.0,66.4386,66.5274,66.412,66.4741,118968.0
2017-10-26 11:30:00,74.9,74.91,74.77,74.81,82145.0,66.4653,66.4741,66.3499,66.3854,82145.0
2017-10-26 12:00:00,74.8,74.86,74.78,74.84,78040.0,66.3765,66.4298,66.3588,66.412,78040.0
2017-10-26 12:30:00,74.84,74.85,74.6,74.63,87352.0,66.412,66.4209,66.199,66.2257,87352.0
2017-10-26 13:00:00,74.63,74.76,74.62,74.75,71550.0,66.2257,66.341,66.2168,66.3322,71550.0
2017-10-26 13:30:00,74.75,74.87,74.75,74.86,69584.0,66.3322,66.4386,66.3322,66.4298,69584.0
2017-10-26 14:00:00,74.86,74.88,74.82,74.86,148003.0,66.4298,66.4475,66.3943,66.4298,148003.0
2017-10-26 14:30:00,74.86,74.89,74.73,74.77,81717.0,66.4298,66.4564,66.3144,66.3499,81717.0
2017-10-26 15:00:00,74.78,74.8,74.7,74.73,100486.0,66.3588,66.3765,66.2878,66.3144,100486.0
2017-10-26 15:30:00,74.74,74.81,74.7,74.77,149450.0,66.3233,66.3854,66.2878,66.3499,149450.0
2017-10-27 09:30:00,74.79,74.79,74.42,74.56,191719.0,66.3676,66.3676,66.0393,66.1635,191719.0
2017-10-27 10:00:00,74.56,74.75,74.47,74.53,111527.0,66.1635,66.3322,66.0837,66.1369,111527.0
2017-10-27 10:30:00,74.56,74.76,74.53,74.7,98248.0,66.1635,66.341,66.1369,66.2878,98248.0
2017-10-27 11:00:00,74.7,74.98,74.68,74.97,116774.0,66.2878,66.5363,66.27,66.5274,116774.0
2017-10-27 11:30:00,74.98,75.05,74.9,75.01,121371.0,66.5363,66.5984,66.4653,66.5629,121371.0
2017-10-27 12:00:00,75.03,75.14,75.02,75.03,93188.0,66.5806,66.6782,66.5717,66.5806,93188.0
2017-10-27 12:30:00,75.05,75.17,75.03,75.14,97156.0,66.5984,66.7049,66.5806,66.6782,97156.0
2017-10-27 13:00:00,75.15,75.21,75.12,75.12,78037.0,66.6871,66.7403,66.6605,66.6605,78037.0
2017-10-27 13:30:00,75.13,75.19,75.07,75.12,71250.0,66.6694,66.7226,66.6161,66.6605,71250.0
2017-10-27 14:00:00,75.12,75.18,75.09,75.12,72104.0,66.6605,66.7137,66.6339,66.6605,72104.0
2017-10-27 14:30:00,75.13,75.14,75.08,75.1,156562.0,66.6694,66.6782,66.625,66.6427,156562.0
2017-10-27 15:00:00,75.09,75.24,75.07,75.2,115969.0,66.6339,66.767,66.6161,66.7315,115969.0
2017-10-27 15:30:00,75.21,75.23,75.13,75.18,209342.0,66.7403,66.7581,66.6694,66.7137,209342.0
2017-10-30 09:30:00,74.87,74.97,74.51,74.54,306221.0,66.4386,66.5274,66.1192,66.1458,306221.0
2017-10-30 10:00:00,74.54,74.76,74.5,74.7,200578.0,66.1458,66.341,66.1103,66.2878,200578.0
2017-10-30 10:30:00,74.71,74.8,74.55,74.57,97229.0,66.2967,66.3765,66.1547,66.1724,97229.0
2017-10-30 11:00:00,74.57,74.72,74.38,74.4,203444.0,66.1724,66.3055,66.0038,66.0216,203444.0
2017-10-30 11:30:00,74.39,74.41,74.18,74.3,189062.0,66.0127,66.0304,65.8263,65.9328,189062.0
2017-10-30 12:00:00,74.29,74.32,74.09,74.2,210183.0,65.924,65.9506,65.7465,65.8441,210183.0
2017-10-30 12:30:00,74.21,74.24,74.06,74.12,82572.0,65.853,65.8796,65.7199,65.7731,82572.0
2017-10-30 13:00:00,74.11,74.2,74.09,74.12,70604.0,65.7642,65.8441,65.7465,65.7731,70604.0
2017-10-30 13:30:00,74.12,74.14,73.77,73.8,318330.0,65.7731,65.7908,65.4625,65.4891,318330.0
2017-10-30 14:00:00,73.8,73.98,73.73,73.95,110157.0,65.4891,65.6489,65.427,65.6222,110157.0
2017-10-30 14:30:00,73.94,74.15,73.9,74.07,98127.0,65.6134,65.7997,65.5779,65.7287,98127.0
2017-10-30 15:00:00,74.08,74.13,73.93,74.0,246802.0,65.7376,65.782,65.6045,65.6666,246802.0
2017-10-30 15:30:00,74.02,74.2,73.98,74.12,414516.0,65.6844,65.8441,65.6489,65.7731,414516.0
2017-10-31 09:30:00,74.37,74.64,74.21,74.52,256105.0,65.9949,66.2345,65.853,66.1281,256105.0
2017-10-31 10:00:00,74.53,74.74,74.5,74.74,98822.0,66.1369,66.3233,66.1103,66.3233,98822.0
2017-10-31 10:30:00,74.74,74.91,74.65,74.87,242819.0,66.3233,66.4741,66.2434,66.4386,242819.0
2017-10-31 11:00:00,74.87,74.97,74.84,74.86,253459.0,66.4386,66.5274,66.412,66.4298,253459.0
2017-10-31 11:30:00,74.86,74.89,74.75,74.84,218462.0,66.4298,66.4564,66.3322,66.412,218462.0
2017-10-31 12:00:00,74.85,74.87,74.79,74.82,192152.0,66.4209,66.4386,66.3676,66.3943,192152.0
2017-10-31 12:30:00,74.82,74.89,74.78,74.84,229579.0,66.3943,66.4564,66.3588,66.412,229579.0
2017-10-31 13:00:00,74.85,74.9,74.82,74.87,204241.0,66.4209,66.4653,66.3943,66.4386,204241.0
2017-10-31 13:30:00,74.87,75.0,74.86,74.99,185433.0,66.4386,66.554,66.4298,66.5451,185433.0
2017-10-31 14:00:00,74.99,75.07,74.94,75.05,131422.0,66.5451,66.6161,66.5008,66.5984,131422.0
2017-10-31 14:30:00,75.04,75.08,74.97,75.08,193048.0,66.5895,66.625,66.5274,66.625,193048.0
2017-10-31 15:00:00,75.07,75.12,75.05,75.06,146760.0,66.6161,66.6605,66.5984,66.6072,146760.0
2017-10-31 15:30:00,75.06,75.06,74.84,74.85,326788.0,66.6072,66.6072,66.412,66.4209,326788.0
2017-11-01 09:30:00,75.38,75.43,75.12,75.28,131028.0,66.8912,66.9356,66.6605,66.8025,131028.0
2017-11-01 10:00:00,75.24,75.3,74.96,74.98,155904.0,66.767,66.8202,66.5185,66.5363,155904.0
2017-11-01 10:30:00,74.97,74.97,74.65,74.7,139782.0,66.5274,66.5274,66.2434,66.2878,139782.0
2017-11-01 11:00:00,74.7,74.74,74.41,74.41,145178.0,66.2878,66.3233,66.0304,66.0304,145178.0
2017-11-01 11:30:00,74.41,74.5,74.17,74.25,198053.0,66.0304,66.1103,65.8175,65.8885,198053.0
2017-11-01 12:00:00,74.27,74.29,74.1,74.2,216146.0,65.9062,65.924,65.7554,65.8441,216146.0
2017-11-01 12:30:00,74.2,74.37,74.13,74.13,83388.0,65.8441,65.9949,65.782,65.782,83388.0
2017-11-01 13:00:00,74.13,74.18,73.88,74.14,158273.0,65.782,65.8263,65.5601,65.7908,158273.0
2017-11-01 13:30:00,74.15,74.2,73.95,74.15,89692.0,65.7997,65.8441,65.6222,65.7997,89692.0
2017-11-01 14:00:00,74.26,74.36,74.06,74.29,130695.0,65.8973,65.9861,65.7199,65.924,130695.0
2017-11-01 14:30:00,74.3,74.42,74.29,74.37,77815.0,65.9328,66.0393,65.924,65.9949,77815.0
2017-11-01 15:00:00,74.38,74.42,74.33,74.41,228331.0,66.0038,66.0393,65.9594,66.0304,228331.0
2017-11-01 15:30:00,74.41,74.47,74.32,74.42,355710.0,66.0304,66.0837,65.9506,66.0393,355710.0
2017-11-02 09:30:00,74.27,74.33,74.1,74.22,192407.0,65.9062,65.9594,65.7554,65.8618,192407.0
2017-11-02 10:00:00,74.23,74.28,73.92,74.23,232166.0,65.8707,65.9151,65.5956,65.8707,232166.0
2017-11-02 10:30:00,74.26,74.49,74.23,74.3,115688.0,65.8973,66.1014,65.8707,65.9328,115688.0
2017-11-02 11:00:00,74.31,74.37,74.13,74.17,107149.0,65.9417,65.9949,65.782,65.8175,107149.0
2017-11-02 11:30:00,74.15,74.42,74.13,74.4,100255.0,65.7997,66.0393,65.782,66.0216,100255.0
2017-11-02 12:00:00,74.4,74.7,74.34,74.68,167117.0,66.0216,66.2878,65.9683,66.27,167117.0
2017-11-02 12:30:00,74.67,74.69,74.46,74.48,296269.0,66.2612,66.2789,66.0748,66.0926,296269.0
2017-11-02 13:00:00,74.48,74.51,74.26,74.27,332469.0,66.0926,66.1192,65.8973,65.9062,332469.0
2017-11-02 13:30:00,74.28,74.41,74.25,74.27,317385.0,65.9151,66.0304,65.8885,65.9062,317385.0
2017-11-02 14:00:00,74.27,74.44,74.22,74.44,406293.0,65.9062,66.0571,65.8618,66.0571,406293.0
2017-11-02 14:30:00,74.43,74.46,74.23,74.26,427008.0,66.0482,66.0748,65.8707,65.8973,427008.0
2017-11-02 15:00:00,74.26,74.46,74.23,74.45,568290.0,65.8973,66.0748,65.8707,66.0659,568290.0
2017-11-02 15:30:00,74.45,74.52,74.36,74.4,480536.0,66.0659,66.1281,65.9861,66.0216,480536.0
2017-11-03 09:30:00,74.25,74.25,73.86,73.93,151779.0,65.8885,65.8885,65.5424,65.6045,151779.0
2017-11-03 10:00:00,73.95,74.24,73.94,74.09,87390.0,65.6222,65.8796,65.6134,65.7465,87390.0
2017-11-03 10:30:00,74.12,74.15,73.92,74.02,98162.0,65.7731,65.7997,65.5956,65.6844,98162.0
2017-11-03 11:00:00,74.04,74.18,73.99,74.1,83682.0,65.7021,65.8263,65.6577,65.7554,83682.0
2017-11-03 11:30:00,74.09,74.13,73.97,74.03,92572.0,65.7465,65.782,65.64,65.6932,92572.0
2017-11-03 12:00:00,74.04,74.09,73.98,74.03,114511.0,65.7021,65.7465,65.6489,65.6932,114511.0
2017-11-03 12:30:00,74.04,74.1,74.03,74.06,85160.0,65.7021,65.7554,65.6932,65.7199,85160.0
2017-11-03 13:00:00,74.05,74.11,74.02,74.05,89286.0,65.711,65.7642,65.6844,65.711,89286.0
2017-11-03 13:30:00,74.05,74.14,74.04,74.1,109062.0,65.711,65.7908,65.7021,65.7554,109062.0
2017-11-03 14:00:00,74.1,74.11,74.0,74.04,119052.0,65.7554,65.7642,65.6666,65.7021,119052.0
2017-11-03 14:30:00,74.05,74.07,73.97,74.01,138751.0,65.711,65.7287,65.64,65.6755,138751.0
2017-11-03 15:00:00,74.01,74.02,73.91,73.96,183858.0,65.6755,65.6844,65.5867,65.6311,183858.0
2017-11-03 15:30:00,73.97,73.98,73.88,73.93,239925.0,65.64,65.6489,65.5601,65.6045,239925.0
2017-11-06 09:30:00,73.96,74.15,73.93,74.15,175200.0,65.6311,65.7997,65.6045,65.7997,175200.0
2017-11-06 10:00:00,74.15,74.29,74.08,74.27,139087.0,65.7997,65.924,65.7376,65.9062,139087.0
2017-11-06 10:30:00,74.25,74.3,73.97,74.0,210489.0,65.8885,65.9328,65.64,65.6666,210489.0
2017-11-06 11:00:00,73.99,74.04,73.86,74.02,241529.0,65.6577,65.7021,65.5424,65.6844,241529.0
2017-11-06 11:30:00,74.03,74.09,73.99,74.03,134987.0,65.6932,65.7465,65.6577,65.6932,134987.0
2017-11-06 12:00:00,74.04,74.13,73.96,74.09,146012.0,65.7021,65.782,65.6311,65.7465,146012.0
2017-11-06 12:30:00,74.09,74.23,74.09,74.22,122756.0,65.7465,65.8707,65.7465,65.8618,122756.0
2017-11-06 13:00:00,74.23,74.39,74.14,74.14,114222.0,65.8707,66.0127,65.7908,65.7908,114222.0
2017-11-06 13:30:00,74.14,74.2,74.1,74.11,82076.0,65.7908,65.8441,65.7554,65.7642,82076.0
2017-11-06 14:00:00,74.11,74.13,74.05,74.08,105161.0,65.7642,65.782,65.711,65.7376,105161.0
2017-11-06 14:30:00,74.08,74.12,74.04,74.05,130232.0,65.7376,65.7731,65.7021,65.711,130232.0
2017-11-06 15:00:00,74.07,74.2,74.05,74.16,234820.0,65.7287,65.8441,65.711,65.8086,234820.0
2017-11-06 15:30:00,74.16,74.21,74.07,74.08,444537.0,65.8086,65.853,65.7287,65.7376,444537.0
2017-11-07 09:30:00,74.13,74.24,74.11,74.15,210287.0,65.782,65.8796,65.7642,65.7997,210287.0
2017-11-07 10:00:00,74.14,74.14,73.7,73.79,267243.0,65.7908,65.7908,65.4004,65.4803,267243.0
2017-11-07 10:30:00,73.81,73.84,73.46,73.61,221100.0,65.498,65.5246,65.1874,65.3205,221100.0
2017-11-07 11:00:00,73.61,73.77,73.58,73.65,156783.0,65.3205,65.4625,65.2939,65.356,156783.0
2017-11-07 11:30:00,73.66,73.69,73.02,73.04,231001.0,65.3649,65.3915,64.797,64.8147,231001.0
2017-11-07 12:00:00,73.06,73.28,73.01,73.28,1187620.0,64.8325,65.0277,64.7881,65.0277,1187620.0
2017-11-07 12:30:00,73.27,73.36,73.16,73.23,117273.0,65.0188,65.0987,64.9212,64.9833,117273.0
2017-11-07 13:00:00,73.22,73.41,73.22,73.39,458755.0,64.9745,65.1431,64.9745,65.1253,458755.0
2017-11-07 13:30:00,73.39,73.45,73.36,73.39,292140.0,65.1253,65.1785,65.0987,65.1253,292140.0
2017-11-07 14:00:00,73.39,73.49,73.37,73.46,119936.0,65.1253,65.214,65.1076,65.1874,119936.0
2017-11-07 14:30:00,73.46,73.48,73.3,73.3,163479.0,65.1874,65.2052,65.0454,65.0454,163479.0
2017-11-07 15:00:00,73.3,73.32,73.17,73.21,590903.0,65.0454,65.0632,64.9301,64.9656,590903.0
2017-11-07 15:30:00,73.21,73.34,73.16,73.31,262280.0,64.9656,65.0809,64.9212,65.0543,262280.0
2017-11-08 09:30:00,73.16,73.26,73.02,73.17,144104.0,64.9212,65.0099,64.797,64.9301,144104.0
2017-11-08 10:00:00,73.19,73.32,72.96,73.04,184925.0,64.9478,65.0632,64.7437,64.8147,184925.0
2017-11-08 10:30:00,73.03,73.18,72.83,73.11,210355.0,64.8058,64.939,64.6284,64.8768,210355.0
2017-11-08 11:00:00,73.11,73.21,72.95,73.01,115948.0,64.8768,64.9656,64.7349,64.7881,115948.0
2017-11-08 11:30:00,73.01,73.12,72.86,73.1,79849.0,64.7881,64.8857,64.655,64.868,79849.0
2017-11-08 12:00:00,73.1,73.41,73.07,73.4,72778.0,64.868,65.1431,64.8413,65.1342,72778.0
2017-11-08 12:30:00,73.39,73.52,73.3,73.51,111884.0,65.1253,65.2407,65.0454,65.2318,111884.0
2017-11-08 13:00:00,73.51,73.6,73.37,73.45,93793.0,65.2318,65.3117,65.1076,65.1785,93793.0
2017-11-08 13:30:00,73.45,73.54,73.42,73.47,66149.0,65.1785,65.2584,65.1519,65.1963,66149.0
2017-11-08 14:00:00,73.47,73.61,73.47,73.59,102704.0,65.1963,65.3205,65.1963,65.3028,102704.0
2017-11-08 14:30:00,73.6,73.72,73.59,73.68,109755.0,65.3117,65.4181,65.3028,65.3826,109755.0
2017-11-08 15:00:00,73.67,73.7,73.58,73.67,98404.0,65.3738,65.4004,65.2939,65.3738,98404.0
2017-11-08 15:30:00,73.67,73.7,73.57,73.62,245725.0,65.3738,65.4004,65.285,65.3294,245725.0
2017-11-09 09:30:00,73.09,73.26,72.93,73.07,375727.0,64.8591,65.0099,64.7171,64.8413,375727.0
2017-11-09 10:00:00,73.06,73.62,73.06,73.44,282256.0,64.8325,65.3294,64.8325,65.1697,282256.0
2017-11-09 10:30:00,73.44,73.7,73.34,73.68,176391.0,65.1697,65.4004,65.0809,65.3826,176391.0
2017-11-09 11:00:00,73.68,73.68,73.19,73.19,160603.0,65.3826,65.3826,64.9478,64.9478,160603.0
2017-11-09 11:30:00,73.18,73.26,72.94,73.04,164990.0,64.939,65.0099,64.726,64.8147,164990.0
2017-11-09 12:00:00,73.02,73.06,72.64,72.73,176308.0,64.797,64.8325,64.4598,64.5396,176308.0
2017-11-09 12:30:00,72.73,72.96,72.65,72.9,182230.0,64.5396,64.7437,64.4686,64.6905,182230.0
2017-11-09 13:00:00,72.9,73.27,72.86,73.27,153115.0,64.6905,65.0188,64.655,65.0188,153115.0
2017-11-09 13:30:00,73.28,73.32,73.14,73.21,185376.0,65.0277,65.0632,64.9035,64.9656,185376.0
2017-11-09 14:00:00,73.21,73.35,73.17,73.22,212542.0,64.9656,65.0898,64.9301,64.9745,212542.0
2017-11-09 14:30:00,73.23,73.3,73.07,73.11,187430.0,64.9833,65.0454,64.8413,64.8768,187430.0
2017-11-09 15:00:00,73.11,73.26,73.06,73.22,309013.0,64.8768,65.0099,64.8325,64.9745,309013.0
2017-11-09 15:30:00,73.22,73.31,73.19,73.3,322625.0,64.9745,65.0543,64.9478,65.0454,322625.0
2017-11-10 09:30:00,73.31,73.62,73.29,73.56,234096.0,65.0543,65.3294,65.0366,65.2762,234096.0
2017-11-10 10:00:00,73.57,73.59,73.37,73.48,169687.0,65.285,65.3028,65.1076,65.2052,169687.0
2017-11-10 10:30:00,73.45,73.55,73.29,73.52,172013.0,65.1785,65.2673,65.0366,65.2407,172013.0
2017-11-10 11:00:00,73.52,73.63,73.45,73.56,211394.0,65.2407,65.3383,65.1785,65.2762,211394.0
2017-11-10 11:30:00,73.57,73.59,73.5,73.56,56422.0,65.285,65.3028,65.2229,65.2762,56422.0
2017-11-10 12:00:00,73.56,73.59,73.45,73.45,232789.0,65.2762,65.3028,65.1785,65.1785,232789.0
2017-11-10 12:30:00,73.46,73.49,73.35,73.35,141494.0,65.1874,65.214,65.0898,65.0898,141494.0
2017-11-10 13:00:00,73.37,73.37,73.26,73.34,77892.0,65.1076,65.1076,65.0099,65.0809,77892.0
2017-11-10 13:30:00,73.33,73.46,73.32,73.42,81485.0,65.0721,65.1874,65.0632,65.1519,81485.0
2017-11-10 14:00:00,73.42,73.47,73.4,73.46,120290.0,65.1519,65.1963,65.1342,65.1874,120290.0
2017-11-10 14:30:00,73.47,73.56,73.45,73.54,192482.0,65.1963,65.2762,65.1785,65.2584,192482.0
2017-11-10 15:00:00,73.53,73.57,73.48,73.53,93102.0,65.2495,65.285,65.2052,65.2495,93102.0
2017-11-10 15:30:00,73.53,73.55,73.32,73.34,292397.0,65.2495,65.2673,65.0632,65.0809,292397.0
2017-11-13 09:30:00,73.09,73.29,72.9,73.29,164157.0,64.8591,65.0366,64.6905,65.0366,164157.0
2017-11-13 10:00:00,73.29,73.4,73.18,73.37,83642.0,65.0366,65.1342,64.939,65.1076,83642.0
2017-11-13 10:30:00,73.37,73.41,73.2,73.33,89245.0,65.1076,65.1431,64.9567,65.0721,89245.0
2017-11-13 11:00:00,73.34,73.53,73.29,73.45,143460.0,65.0809,65.2495,65.0366,65.1785,143460.0
2017-11-13 11:30:00,73.45,73.54,73.4,73.54,200165.0,65.1785,65.2584,65.1342,65.2584,200165.0
2017-11-13 12:00:00,73.55,73.59,73.45,73.46,153942.0,65.2673,65.3028,65.1785,65.1874,153942.0
2017-11-13 12:30:00,73.45,73.5,73.43,73.46,66335.0,65.1785,65.2229,65.1608,65.1874,66335.0
2017-11-13 13:00:00,73.46,73.52,73.34,73.5,90627.0,65.1874,65.2407,65.0809,65.2229,90627.0
2017-11-13 13:30:00,73.49,73.57,73.46,73.55,91219.0,65.214,65.285,65.1874,65.2673,91219.0
2017-11-13 14:00:00,73.56,73.56,73.48,73.5,113427.0,65.2762,65.2762,65.2052,65.2229,113427.0
2017-11-13 14:30:00,73.51,73.54,73.44,73.48,119979.0,65.2318,65.2584,65.1697,65.2052,119979.0
2017-11-13 15:00:00,73.47,73.58,73.46,73.51,548318.0,65.1963,65.2939,65.1874,65.2318,548318.0
2017-11-13 15:30:00,73.5,73.51,73.44,73.46,264819.0,65.2229,65.2318,65.1697,65.1874,264819.0
2017-11-14 09:30:00,73.21,73.44,73.09,73.3,162979.0,64.9656,65.1697,64.8591,65.0454,162979.0
2017-11-14 10:00:00,73.29,73.33,73.14,73.22,741797.0,65.0366,65.0721,64.9035,64.9745,741797.0
2017-11-14 10:30:00,73.24,73.49,73.13,73.41,161187.0,64.9922,65.214,64.8946,65.1431,161187.0
2017-11-14 11:00:00,73.42,73.43,73.21,73.23,143954.0,65.1519,65.1608,64.9656,64.9833,143954.0
2017-11-14 11:30:00,73.22,73.3,73.19,73.25,108155.0,64.9745,65.0454,64.9478,65.0011,108155.0
2017-11-14 12:00:00,73.24,73.32,73.2,73.24,422190.0,64.9922,65.0632,64.9567,64.9922,422190.0
2017-11-14 12:30:00,73.25,73.32,73.15,73.24,86050.0,65.0011,65.0632,64.9123,64.9922,86050.0
2017-11-14 13:00:00,73.22,73.38,73.18,73.33,67221.0,64.9745,65.1164,64.939,65.0721,67221.0
2017-11-14 13:30:00,73.34,73.38,73.28,73.34,95691.0,65.0809,65.1164,65.0277,65.0809,95691.0
2017-11-14 14:00:00,73.34,73.44,73.31,73.39,94539.0,65.0809,65.1697,65.0543,65.1253,94539.0
2017-11-14 14:30:00,73.39,73.5,73.35,73.45,91580.0,65.1253,65.2229,65.0898,65.1785,91580.0
2017-11-14 15:00:00,73.45,73.54,73.43,73.43,85118.0,65.1785,65.2584,65.1608,65.1608,85118.0
2017-11-14 15:30:00,73.42,73.48,73.4,73.46,137219.0,65.1519,65.2052,65.1342,65.1874,137219.0
2017-11-15 09:30:00,72.96,72.97,72.57,72.88,253338.0,64.7437,64.7526,64.3976,64.6727,253338.0
2017-11-15 10:00:00,72.88,73.17,72.85,73.06,127728.0,64.6727,64.9301,64.6461,64.8325,127728.0
2017-11-15 10:30:00,73.06,73.27,73.01,73.26,160473.0,64.8325,65.0188,64.7881,65.0099,160473.0
2017-11-15 11:00:00,73.27,73.39,73.2,73.33,97078.0,65.0188,65.1253,64.9567,65.0721,97078.0
2017-11-15 11:30:00,73.33,73.33,73.18,73.29,90488.0,65.0721,65.0721,64.939,65.0366,90488.0
2017-11-15 12:00:00,73.28,73.37,73.19,73.32,120366.0,65.0277,65.1076,64.9478,65.0632,120366.0
2017-11-15 12:30:00,73.33,73.38,73.25,73.3,70891.0,65.0721,65.1164,65.0011,65.0454,70891.0
2017-11-15 13:00:00,73.3,73.32,73.18,73.18,72796.0,65.0454,65.0632,64.939,64.939,72796.0
2017-11-15 13:30:00,73.18,73.23,73.02,73.08,111949.0,64.939,64.9833,64.797,64.8502,111949.0
2017-11-15 14:00:00,73.08,73.14,73.06,73.14,149399.0,64.8502,64.9035,64.8325,64.9035,149399.0
2017-11-15 14:30:00,73.13,73.25,73.11,73.23,180541.0,64.8946,65.0011,64.8768,64.9833,180541.0
2017-11-15 15:00:00,73.23,73.27,73.02,73.07,254490.0,64.9833,65.0188,64.797,64.8413,254490.0
2017-11-15 15:30:00,73.06,73.14,72.99,73.07,350444.0,64.8325,64.9035,64.7704,64.8413,350444.0
2017-11-16 09:30:00,73.38,73.77,73.34,73.71,177380.0,65.1164,65.4625,65.0809,65.4093,177380.0
2017-11-16 10:00:00,73.71,74.02,73.71,73.96,249303.0,65.4093,65.6844,65.4093,65.6311,249303.0
2017-11-16 10:30:00,73.96,74.23,73.94,74.11,396534.0,65.6311,65.8707,65.6134,65.7642,396534.0
2017-11-16 11:00:00,74.12,74.33,74.12,74.19,179306.0,65.7731,65.9594,65.7731,65.8352,179306.0
2017-11-16 11:30:00,74.19,74.2,74.12,74.17,82985.0,65.8352,65.8441,65.7731,65.8175,82985.0
2017-11-16 12:00:00,74.17,74.33,74.13,74.33,87319.0,65.8175,65.9594,65.782,65.9594,87319.0
2017-11-16 12:30:00,74.32,74.47,74.25,74.44,161626.0,65.9506,66.0837,65.8885,66.0571,161626.0
2017-11-16 13:00:00,74.44,74.57,74.44,74.52,244267.0,66.0571,66.1724,66.0571,66.1281,244267.0
2017-11-16 13:30:00,74.51,74.55,74.37,74.43,195429.0,66.1192,66.1547,65.9949,66.0482,195429.0
2017-11-16 14:00:00,74.42,74.49,74.28,74.32,229170.0,66.0393,66.1014,65.9151,65.9506,229170.0
2017-11-16 14:30:00,74.32,74.39,74.23,74.26,849297.0,65.9506,66.0127,65.8707,65.8973,849297.0
2017-11-16 15:00:00,74.26,74.4,74.26,74.4,198236.0,65.8973,66.0216,65.8973,66.0216,198236.0
2017-11-16 15:30:00,74.41,74.41,74.29,74.32,282231.0,66.0304,66.0304,65.924,65.9506,282231.0
2017-11-17 09:30:00,74.08,74.34,74.07,74.32,240874.0,65.7376,65.9683,65.7287,65.9506,240874.0
2017-11-17 10:00:00,74.33,74.42,74.21,74.3,174657.0,65.9594,66.0393,65.853,65.9328,174657.0
2017-11-17 10:30:00,74.29,74.41,74.2,74.28,72244.0,65.924,66.0304,65.8441,65.9151,72244.0
2017-11-17 11:00:00,74.3,74.36,74.19,74.33,87315.0,65.9328,65.9861,65.8352,65.9594,87315.0
2017-11-17 11:30:00,74.35,74.67,74.35,74.66,182389.0,65.9772,66.2612,65.9772,66.2523,182389.0
2017-11-17 12:00:00,74.66,74.8,74.59,74.8,109100.0,66.2523,66.3765,66.1902,66.3765,109100.0
2017-11-17 12:30:00,74.78,74.88,74.7,74.86,67776.0,66.3588,66.4475,66.2878,66.4298,67776.0
2017-11-17 13:00:00,74.86,74.99,74.77,74.84,90805.0,66.4298,66.5451,66.3499,66.412,90805.0
2017-11-17 13:30:00,74.85,74.85,74.69,74.72,84733.0,66.4209,66.4209,66.2789,66.3055,84733.0
2017-11-17 14:00:00,74.72,74.77,74.65,74.73,110429.0,66.3055,66.3499,66.2434,66.3144,110429.0
2017-11-17 14:30:00,74.73,74.76,74.63,74.72,118008.0,66.3144,66.341,66.2257,66.3055,118008.0
2017-11-17 15:00:00,74.71,74.72,74.66,74.72,117529.0,66.2967,66.3055,66.2523,66.3055,117529.0
2017-11-17 15:30:00,74.7,74.75,74.63,74.65,160656.0,66.2878,66.3322,66.2257,66.2434,160656.0
2017-11-20 09:30:00,74.77,74.84,74.61,74.81,153314.0,66.3499,66.412,66.2079,66.3854,153314.0
2017-11-20 10:00:00,74.8,74.84,74.69,74.78,149487.0,66.3765,66.412,66.2789,66.3588,149487.0
2017-11-20 10:30:00,74.78,75.01,74.78,74.96,119719.0,66.3588,66.5629,66.3588,66.5185,119719.0
2017-11-20 11:00:00,74.97,74.98,74.88,74.91,46304.0,66.5274,66.5363,66.4475,66.4741,46304.0
2017-11-20 11:30:00,74.9,74.96,74.82,74.86,163730.0,66.4653,66.5185,66.3943,66.4298,163730.0
2017-11-20 12:00:00,74.86,74.94,74.86,74.88,101352.0,66.4298,66.5008,66.4298,66.4475,101352.0
2017-11-20 12:30:00,74.88,74.93,74.85,74.92,96291.0,66.4475,66.4919,66.4209,66.483,96291.0
2017-11-20 13:00:00,74.92,75.05,74.88,75.05,67005.0,66.483,66.5984,66.4475,66.5984,67005.0
2017-11-20 13:30:00,75.05,75.08,75.02,75.08,67587.0,66.5984,66.625,66.5717,66.625,67587.0
2017-11-20 14:00:00,75.08,75.1,74.96,75.07,54916.0,66.625,66.6427,66.5185,66.6161,54916.0
2017-11-20 14:30:00,75.06,75.11,75.02,75.04,61290.0,66.6072,66.6516,66.5717,66.5895,61290.0
2017-11-20 15:00:00,75.04,75.12,75.01,75.1,92385.0,66.5895,66.6605,66.5629,66.6427,92385.0
2017-11-20 15:30:00,75.09,75.23,75.07,75.21,188342.0,66.6339,66.7581,66.6161,66.7403,188342.0
2017-11-21 09:30:00,75.5,75.8,75.42,75.78,618054.0,66.9977,67.2639,66.9267,67.2462,618054.0
2017-11-21 10:00:00,75.79,76.04,75.75,76.04,318469.0,67.255,67.4769,67.2195,67.4769,318469.0
2017-11-21 10:30:00,76.04,76.17,75.97,75.98,146497.0,67.4769,67.5922,67.4148,67.4236,146497.0
2017-11-21 11:00:00,75.99,76.0,75.84,75.92,117451.0,67.4325,67.4414,67.2994,67.3704,117451.0
2017-11-21 11:30:00,75.93,76.02,75.88,75.95,543833.0,67.3793,67.4591,67.3349,67.397,543833.0
2017-11-21 12:00:00,75.96,75.98,75.84,75.85,243217.0,67.4059,67.4236,67.2994,67.3083,243217.0
2017-11-21 12:30:00,75.86,76.03,75.85,76.02,152187.0,67.3172,67.468,67.3083,67.4591,152187.0
2017-11-21 13:00:00,76.0,76.04,75.98,76.02,81433.0,67.4414,67.4769,67.4236,67.4591,81433.0
2017-11-21 13:30:00,76.02,76.08,75.99,75.99,126984.0,67.4591,67.5124,67.4325,67.4325,126984.0
2017-11-21 14:00:00,76.0,76.05,75.97,76.04,145318.0,67.4414,67.4858,67.4148,67.4769,145318.0
2017-11-21 14:30:00,76.04,76.13,76.0,76.13,217506.0,67.4769,67.5567,67.4414,67.5567,217506.0
2017-11-21 15:00:00,76.13,76.15,76.06,76.12,209753.0,67.5567,67.5745,67.4946,67.5479,209753.0
2017-11-21 15:30:00,76.11,76.23,76.05,76.22,368049.0,67.539,67.6455,67.4858,67.6366,368049.0
2017-11-22 09:30:00,76.33,76.54,76.27,76.35,292821.0,67.7342,67.9206,67.681,67.752,292821.0
2017-11-22 10:00:00,76.33,76.41,76.16,76.17,181856.0,67.7342,67.8052,67.5834,67.5922,181856.0
2017-11-22 10:30:00,76.16,76.29,76.09,76.25,74851.0,67.5834,67.6987,67.5212,67.6632,74851.0
2017-11-22 11:00:00,76.26,76.27,76.12,76.22,101942.0,67.6721,67.681,67.5479,67.6366,101942.0
2017-11-22 11:30:00,76.2,76.23,76.11,76.16,52832.0,67.6189,67.6455,67.539,67.5834,52832.0
2017-11-22 12:00:00,76.16,76.21,76.11,76.14,52347.0,67.5834,67.6277,67.539,67.5656,52347.0
2017-11-22 12:30:00,76.12,76.21,76.09,76.2,577839.0,67.5479,67.6277,67.5212,67.6189,577839.0
2017-11-22 13:00:00,76.18,76.21,76.09,76.13,259782.0,67.6011,67.6277,67.5212,67.5567,259782.0
2017-11-22 13:30:00,76.12,76.16,76.09,76.15,69588.0,67.5479,67.5834,67.5212,67.5745,69588.0
2017-11-22 14:00:00,76.15,76.19,76.12,76.14,118448.0,67.5745,67.61,67.5479,67.5656,118448.0
2017-11-22 14:30:00,76.14,76.21,76.13,76.16,98415.0,67.5656,67.6277,67.5567,67.5834,98415.0
2017-11-22 15:00:00,76.15,76.16,76.06,76.09,79939.0,67.5745,67.5834,67.4946,67.5212,79939.0
2017-11-22 15:30:00,76.09,76.12,76.02,76.05,143332.0,67.5212,67.5479,67.4591,67.4858,143332.0
2017-11-24 09:30:00,76.26,76.26,75.97,76.09,141439.0,67.6721,67.6721,67.4148,67.5212,141439.0
2017-11-24 10:00:00,76.09,76.18,75.95,76.08,96079.0,67.5212,67.6011,67.397,67.5124,96079.0
2017-11-24 10:30:00,76.07,76.1,75.87,75.96,84056.0,67.5035,67.5301,67.326,67.4059,84056.0
2017-11-24 11:00:00,75.97,76.05,75.88,75.92,60505.0,67.4148,67.4858,67.3349,67.3704,60505.0
2017-11-24 11:30:00,75.93,75.98,75.89,75.94,58653.0,67.3793,67.4236,67.3438,67.3881,58653.0
2017-11-24 12:00:00,75.93,76.07,75.92,76.06,2248523.0,67.3793,67.5035,67.3704,67.4946,2248523.0
2017-11-24 12:30:00,76.06,76.2,75.95,76.12,132588.0,67.4946,67.6189,67.397,67.5479,132588.0
2017-11-27 09:30:00,76.29,76.39,76.14,76.16,160446.0,67.6987,67.7875,67.5656,67.5834,160446.0
2017-11-27 10:00:00,76.17,76.24,76.09,76.16,109540.0,67.5922,67.6544,67.5212,67.5834,109540.0
2017-11-27 10:30:00,76.16,76.19,76.06,76.09,71807.0,67.5834,67.61,67.4946,67.5212,71807.0
2017-11-27 11:00:00,76.09,76.09,75.82,75.84,197162.0,67.5212,67.5212,67.2817,67.2994,197162.0
2017-11-27 11:30:00,75.84,75.89,75.77,75.86,499046.0,67.2994,67.3438,67.2373,67.3172,499046.0
2017-11-27 12:00:00,75.86,75.86,75.78,75.8,96937.0,67.3172,67.3172,67.2462,67.2639,96937.0
2017-11-27 12:30:00,75.81,75.84,75.73,75.82,129422.0,67.2728,67.2994,67.2018,67.2817,129422.0
2017-11-27 13:00:00,75.83,75.97,75.82,75.89,239465.0,67.2905,67.4148,67.2817,67.3438,239465.0
2017-11-27 13:30:00,75.89,75.93,75.82,75.85,113880.0,67.3438,67.3793,67.2817,67.3083,113880.0
2017-11-27 14:00:00,75.85,75.86,75.79,75.82,118167.0,67.3083,67.3172,67.255,67.2817,118167.0
2017-11-27 14:30:00,75.83,75.88,75.81,75.85,104253.0,67.2905,67.3349,67.2728,67.3083,104253.0
2017-11-27 15:00:00,75.85,75.96,75.82,75.87,139478.0,67.3083,67.4059,67.2817,67.326,139478.0
2017-11-27 15:30:00,75.88,75.9,75.72,75.72,226533.0,67.3349,67.3526,67.1929,67.1929,226533.0
2017-11-28 09:30:00,75.99,76.15,75.85,76.15,181802.0,67.4325,67.5745,67.3083,67.5745,181802.0
2017-11-28 10:00:00,76.17,76.21,76.04,76.04,175828.0,67.5922,67.6277,67.4769,67.4769,175828.0
2017-11-28 10:30:00,76.08,76.27,76.06,76.27,427738.0,67.5124,67.681,67.4946,67.681,427738.0
2017-11-28 11:00:00,76.27,76.35,76.24,76.32,169710.0,67.681,67.752,67.6544,67.7253,169710.0
2017-11-28 11:30:00,76.33,76.41,76.27,76.36,72639.0,67.7342,67.8052,67.681,67.7608,72639.0
2017-11-28 12:00:00,76.37,76.44,76.34,76.37,134225.0,67.7697,67.8318,67.7431,67.7697,134225.0
2017-11-28 12:30:00,76.38,76.41,76.32,76.32,119383.0,67.7786,67.8052,67.7253,67.7253,119383.0
2017-11-28 13:00:00,76.33,76.48,76.3,76.3,190178.0,67.7342,67.8673,67.7076,67.7076,190178.0
2017-11-28 13:30:00,76.32,76.39,76.16,76.2,122434.0,67.7253,67.7875,67.5834,67.6189,122434.0
2017-11-28 14:00:00,76.2,76.28,76.05,76.26,197348.0,67.6189,67.6899,67.4858,67.6721,197348.0
2017-11-28 14:30:00,76.27,76.65,76.24,76.6,380899.0,67.681,68.0182,67.6544,67.9738,380899.0
2017-11-28 15:00:00,76.58,77.05,76.53,76.91,349307.0,67.9561,68.3731,67.9117,68.2489,349307.0
2017-11-28 15:30:00,76.92,77.07,76.79,77.03,427875.0,68.2578,68.3909,68.1424,68.3554,427875.0
2017-11-29 09:30:00,77.29,77.75,77.11,77.71,297403.0,68.5861,68.9943,68.4264,68.9588,297403.0
2017-11-29 10:00:00,77.7,77.73,77.4,77.42,257677.0,68.9499,68.9766,68.6837,68.7015,257677.0
2017-11-29 10:30:00,77.43,77.66,77.36,77.65,255905.0,68.7103,68.9144,68.6482,68.9056,255905.0
2017-11-29 11:00:00,77.65,77.7,77.43,77.54,243620.0,68.9056,68.9499,68.7103,68.808,243620.0
2017-11-29 11:30:00,77.53,77.68,77.39,77.42,236536.0,68.7991,68.9322,68.6749,68.7015,236536.0
2017-11-29 12:00:00,77.42,77.65,77.38,77.56,223006.0,68.7015,68.9056,68.666,68.8257,223006.0
2017-11-29 12:30:00,77.55,77.67,77.47,77.58,331987.0,68.8168,68.9233,68.7458,68.8435,331987.0
2017-11-29 13:00:00,77.57,77.57,77.38,77.47,200777.0,68.8346,68.8346,68.666,68.7458,200777.0
2017-11-29 13:30:00,77.46,77.47,77.25,77.35,190237.0,68.737,68.7458,68.5506,68.6394,190237.0
2017-11-29 14:00:00,77.35,77.58,77.34,77.52,227661.0,68.6394,68.8435,68.6305,68.7902,227661.0
2017-11-29 14:30:00,77.53,77.54,77.38,77.42,276486.0,68.7991,68.808,68.666,68.7015,276486.0
2017-11-29 15:00:00,77.43,77.58,77.43,77.5,305187.0,68.7103,68.8435,68.7103,68.7725,305187.0
2017-11-29 15:30:00,77.5,77.57,77.47,77.5,508326.0,68.7725,68.8346,68.7458,68.7725,508326.0
2017-11-30 09:30:00,77.96,77.99,77.64,77.77,188846.0,69.1807,69.2073,68.8967,69.0121,188846.0
2017-11-30 10:00:00,77.77,77.85,77.64,77.67,196816.0,69.0121,69.0831,68.8967,68.9233,196816.0
2017-11-30 10:30:00,77.67,77.77,77.39,77.72,268490.0,68.9233,69.0121,68.6749,68.9677,268490.0
2017-11-30 11:00:00,77.73,77.98,77.61,77.61,286870.0,68.9766,69.1984,68.8701,68.8701,286870.0
2017-11-30 11:30:00,77.6,77.69,77.57,77.61,139293.0,68.8612,68.9411,68.8346,68.8701,139293.0
2017-11-30 12:00:00,77.59,77.74,77.53,77.61,169541.0,68.8523,68.9854,68.7991,68.8701,169541.0
2017-11-30 12:30:00,77.6,77.84,77.59,77.71,129868.0,68.8612,69.0742,68.8523,68.9588,129868.0
2017-11-30 13:00:00,77.71,77.81,77.59,77.63,203061.0,68.9588,69.0476,68.8523,68.8878,203061.0
2017-11-30 13:30:00,77.63,77.63,77.43,77.49,129223.0,68.8878,68.8878,68.7103,68.7636,129223.0
2017-11-30 14:00:00,77.49,77.59,77.47,77.59,96470.0,68.7636,68.8523,68.7458,68.8523,96470.0
2017-11-30 14:30:00,77.59,77.59,77.39,77.41,117581.0,68.8523,68.8523,68.6749,68.6926,117581.0
2017-11-30 15:00:00,77.42,77.42,77.29,77.4,190088.0,68.7015,68.7015,68.5861,68.6837,190088.0
2017-11-30 15:30:00,77.4,77.65,77.3,77.48,425814.0,68.6837,68.9056,68.595,68.7547,425814.0
2017-12-01 09:30:00,77.42,77.44,76.97,76.99,283800.0,68.7015,68.7192,68.3021,68.3199,283800.0
2017-12-01 10:00:00,77.0,77.29,76.79,77.28,86748.0,68.3288,68.5861,68.1424,68.5772,86748.0
2017-12-01 10:30:00,77.3,77.36,77.06,77.07,273281.0,68.595,68.6482,68.382,68.3909,273281.0
2017-12-01 11:00:00,77.07,77.08,75.38,75.49,612066.0,68.3909,68.3998,66.8912,66.9888,612066.0
2017-12-01 11:30:00,75.48,76.01,74.78,75.98,508290.0,66.9799,67.4503,66.3588,67.4236,508290.0
2017-12-01 12:00:00,75.99,76.4,75.88,76.1,327645.0,67.4325,67.7963,67.3349,67.5301,327645.0
2017-12-01 12:30:00,76.12,76.56,76.03,76.54,166897.0,67.5479,67.9383,67.468,67.9206,166897.0
2017-12-01 13:00:00,76.53,76.62,76.27,76.6,157426.0,67.9117,67.9916,67.681,67.9738,157426.0
2017-12-01 13:30:00,76.59,76.92,76.57,76.74,175766.0,67.9649,68.2578,67.9472,68.0981,175766.0
2017-12-01 14:00:00,76.75,76.82,76.6,76.65,96837.0,68.1069,68.169,67.9738,68.0182,96837.0
2017-12-01 14:30:00,76.65,76.71,76.49,76.59,295226.0,68.0182,68.0714,67.8762,67.9649,295226.0
2017-12-01 15:00:00,76.58,76.83,76.5,76.78,399238.0,67.9561,68.1779,67.8851,68.1335,399238.0
2017-12-01 15:30:00,76.79,77.06,76.79,77.01,585108.0,68.1424,68.382,68.1424,68.3376,585108.0
2017-12-04 09:30:00,78.0,78.34,78.0,78.15,446739.0,69.2162,69.5179,69.2162,69.3493,446739.0
2017-12-04 10:00:00,78.15,78.17,77.96,77.98,190391.0,69.3493,69.367,69.1807,69.1984,190391.0
2017-12-04 10:30:00,77.99,78.07,77.68,77.98,226691.0,69.2073,69.2783,68.9322,69.1984,226691.0
2017-12-04 11:00:00,77.98,78.05,77.75,77.89,173423.0,69.1984,69.2605,68.9943,69.1185,173423.0
2017-12-04 11:30:00,77.91,78.06,77.81,77.95,215269.0,69.1363,69.2694,69.0476,69.1718,215269.0
2017-12-04 12:00:00,77.95,77.97,77.62,77.64,117031.0,69.1718,69.1895,68.879,68.8967,117031.0
2017-12-04 12:30:00,77.67,77.73,77.54,77.62,147005.0,68.9233,68.9766,68.808,68.879,147005.0
2017-12-04 13:00:00,77.63,77.69,77.51,77.53,159163.0,68.8878,68.9411,68.7813,68.7991,159163.0
2017-12-04 13:30:00,77.52,77.66,77.5,77.64,109566.0,68.7902,68.9144,68.7725,68.8967,109566.0
2017-12-04 14:00:00,77.63,77.63,77.3,77.32,164474.0,68.8878,68.8878,68.595,68.6127,164474.0
2017-12-04 14:30:00,77.32,77.41,77.21,77.34,169227.0,68.6127,68.6926,68.5151,68.6305,169227.0
2017-12-04 15:00:00,77.33,77.43,77.18,77.22,375811.0,68.6216,68.7103,68.4885,68.524,375811.0
2017-12-04 15:30:00,77.22,77.29,77.01,77.05,288761.0,68.524,68.5861,68.3376,68.3731,288761.0
2017-12-05 09:30:00,77.23,77.34,76.81,76.89,234462.0,68.5329,68.6305,68.1602,68.2312,234462.0
2017-12-05 10:00:00,76.89,77.15,76.82,76.87,144355.0,68.2312,68.4619,68.169,68.2134,144355.0
2017-12-05 10:30:00,76.84,76.86,76.64,76.72,99910.0,68.1868,68.2045,68.0093,68.0803,99910.0
2017-12-05 11:00:00,76.77,77.12,76.77,76.94,133072.0,68.1247,68.4353,68.1247,68.2755,133072.0
2017-12-05 11:30:00,76.95,76.97,76.74,76.8,330328.0,68.2844,68.3021,68.0981,68.1513,330328.0
2017-12-05 12:00:00,76.8,76.85,76.65,76.75,278161.0,68.1513,68.1957,68.0182,68.1069,278161.0
2017-12-05 12:30:00,76.73,76.81,76.64,76.69,99010.0,68.0892,68.1602,68.0093,68.0537,99010.0
2017-12-05 13:00:00,76.68,76.86,76.65,76.82,85780.0,68.0448,68.2045,68.0182,68.169,85780.0
2017-12-05 13:30:00,76.83,76.88,76.66,76.71,73532.0,68.1779,68.2223,68.0271,68.0714,73532.0
2017-12-05 14:00:00,76.72,76.78,76.62,76.65,343507.0,68.0803,68.1335,67.9916,68.0182,343507.0
2017-12-05 14:30:00,76.64,76.64,76.28,76.38,217876.0,68.0093,68.0093,67.6899,67.7786,217876.0
2017-12-05 15:00:00,76.38,76.54,76.29,76.49,147265.0,67.7786,67.9206,67.6987,67.8762,147265.0
2017-12-05 15:30:00,76.48,76.51,76.26,76.26,262636.0,67.8673,67.894,67.6721,67.6721,262636.0
2017-12-06 09:30:00,76.15,76.39,76.15,76.26,156081.0,67.5745,67.7875,67.5745,67.6721,156081.0
2017-12-06 10:00:00,76.26,76.39,76.1,76.13,89116.0,67.6721,67.7875,67.5301,67.5567,89116.0
2017-12-06 10:30:00,76.13,76.37,76.01,76.35,101438.0,67.5567,67.7697,67.4503,67.752,101438.0
2017-12-06 11:00:00,76.33,76.37,76.15,76.19,97974.0,67.7342,67.7697,67.5745,67.61,97974.0
2017-12-06 11:30:00,76.19,76.22,76.04,76.09,82167.0,67.61,67.6366,67.4769,67.5212,82167.0
2017-12-06 12:00:00,76.09,76.1,75.89,75.95,125253.0,67.5212,67.5301,67.3438,67.397,125253.0
2017-12-06 12:30:00,75.94,76.18,75.93,76.11,89166.0,67.3881,67.6011,67.3793,67.539,89166.0
2017-12-06 13:00:00,76.11,76.11,75.99,76.05,72741.0,67.539,67.539,67.4325,67.4858,72741.0
2017-12-06 13:30:00,76.06,76.23,76.02,76.09,260278.0,67.4946,67.6455,67.4591,67.5212,260278.0
2017-12-06 14:00:00,76.08,76.18,76.01,76.02,128666.0,67.5124,67.6011,67.4503,67.4591,128666.0
2017-12-06 14:30:00,76.0,76.08,75.94,75.95,166195.0,67.4414,67.5124,67.3881,67.397,166195.0
2017-12-06 15:00:00,75.97,76.03,75.93,76.02,159711.0,67.4148,67.468,67.3793,67.4591,159711.0
2017-12-06 15:30:00,76.01,76.06,75.89,75.91,221250.0,67.4503,67.4946,67.3438,67.3615,221250.0
2017-12-07 09:30:00,75.94,76.35,75.75,76.34,202417.0,67.3881,67.752,67.2195,67.7431,202417.0
2017-12-07 10:00:00,76.35,76.53,76.21,76.49,156698.0,67.752,67.9117,67.6277,67.8762,156698.0
2017-12-07 10:30:00,76.49,76.61,76.49,76.52,173760.0,67.8762,67.9827,67.8762,67.9028,173760.0
2017-12-07 11:00:00,76.52,76.57,76.31,76.54,205901.0,67.9028,67.9472,67.7165,67.9206,205901.0
2017-12-07 11:30:00,76.56,76.65,76.49,76.62,78848.0,67.9383,68.0182,67.8762,67.9916,78848.0
2017-12-07 12:00:00,76.6,76.62,76.4,76.42,85104.0,67.9738,67.9916,67.7963,67.8141,85104.0
2017-12-07 12:30:00,76.41,76.43,76.34,76.42,67744.0,67.8052,67.823,67.7431,67.8141,67744.0
2017-12-07 13:00:00,76.42,76.47,76.18,76.29,408824.0,67.8141,67.8585,67.6011,67.6987,408824.0
2017-12-07 13:30:00,76.29,76.37,76.16,76.27,146563.0,67.6987,67.7697,67.5834,67.681,146563.0
2017-12-07 14:00:00,76.27,76.32,76.21,76.22,161447.0,67.681,67.7253,67.6277,67.6366,161447.0
2017-12-07 14:30:00,76.23,76.29,76.16,76.28,156495.0,67.6455,67.6987,67.5834,67.6899,156495.0
2017-12-07 15:00:00,76.29,76.34,76.21,76.29,175821.0,67.6987,67.7431,67.6277,67.6987,175821.0
2017-12-07 15:30:00,76.29,76.36,76.24,76.31,324313.0,67.6987,67.7608,67.6544,67.7165,324313.0
2017-12-08 09:30:00,76.64,76.65,76.3,76.47,133155.0,68.0093,68.0182,67.7076,67.8585,133155.0
2017-12-08 10:00:00,76.46,76.48,76.3,76.4,151839.0,67.8496,67.8673,67.7076,67.7963,151839.0
2017-12-08 10:30:00,76.41,76.56,76.4,76.53,58401.0,67.8052,67.9383,67.7963,67.9117,58401.0
2017-12-08 11:00:00,76.53,76.58,76.38,76.41,101910.0,67.9117,67.9561,67.7786,67.8052,101910.0
2017-12-08 11:30:00,76.43,76.61,76.42,76.55,94883.0,67.823,67.9827,67.8141,67.9294,94883.0
2017-12-08 12:00:00,76.54,76.66,76.54,76.64,73086.0,67.9206,68.0271,67.9206,68.0093,73086.0
2017-12-08 12:30:00,76.64,76.73,76.61,76.65,60515.0,68.0093,68.0892,67.9827,68.0182,60515.0
2017-12-08 13:00:00,76.66,76.67,76.52,76.52,49593.0,68.0271,68.0359,67.9028,67.9028,49593.0
2017-12-08 13:30:00,76.52,76.56,76.43,76.49,110362.0,67.9028,67.9383,67.823,67.8762,110362.0
2017-12-08 14:00:00,76.5,76.52,76.24,76.34,127196.0,67.8851,67.9028,67.6544,67.7431,127196.0
2017-12-08 14:30:00,76.34,76.36,76.27,76.3,235901.0,67.7431,67.7608,67.681,67.7076,235901.0
2017-12-08 15:00:00,76.3,76.37,76.25,76.35,217142.0,67.7076,67.7697,67.6632,67.752,217142.0
2017-12-08 15:30:00,76.34,76.35,76.19,76.26,350248.0,67.7431,67.752,67.61,67.6721,350248.0
2017-12-11 09:30:00,76.31,76.52,76.22,76.42,190002.0,67.7165,67.9028,67.6366,67.8141,190002.0
2017-12-11 10:00:00,76.44,76.46,76.13,76.14,138237.0,67.8318,67.8496,67.5567,67.5656,138237.0
2017-12-11 10:30:00,76.14,76.3,76.13,76.2,77462.0,67.5656,67.7076,67.5567,67.6189,77462.0
2017-12-11 11:00:00,76.18,76.23,76.08,76.21,65170.0,67.6011,67.6455,67.5124,67.6277,65170.0
2017-12-11 11:30:00,76.21,76.27,76.18,76.24,71666.0,67.6277,67.681,67.6011,67.6544,71666.0
2017-12-11 12:00:00,76.25,76.34,76.22,76.25,133135.0,67.6632,67.7431,67.6366,67.6632,133135.0
2017-12-11 12:30:00,76.25,76.28,76.2,76.21,116295.0,67.6632,67.6899,67.6189,67.6277,116295.0
2017-12-11 13:00:00,76.19,76.23,76.08,76.1,63568.0,67.61,67.6455,67.5124,67.5301,63568.0
2017-12-11 13:30:00,76.1,76.15,76.03,76.14,110081.0,67.5301,67.5745,67.468,67.5656,110081.0
2017-12-11 14:00:00,76.13,76.14,76.03,76.04,83241.0,67.5567,67.5656,67.468,67.4769,83241.0
2017-12-11 14:30:00,76.03,76.09,76.0,76.07,86587.0,67.468,67.5212,67.4414,67.5035,86587.0
2017-12-11 15:00:00,76.06,76.09,75.9,75.92,507358.0,67.4946,67.5212,67.3526,67.3704,507358.0
2017-12-11 15:30:00,75.92,76.04,75.91,76.03,516086.0,67.3704,67.4769,67.3615,67.468,516086.0
2017-12-12 09:30:00,76.33,76.36,76.15,76.2,187615.0,67.7342,67.7608,67.5745,67.6189,187615.0
2017-12-12 10:00:00,76.2,76.36,76.18,76.3,202558.0,67.6189,67.7608,67.6011,67.7076,202558.0
2017-12-12 10:30:00,76.3,76.3,76.17,76.26,217823.0,67.7076,67.7076,67.5922,67.6721,217823.0
2017-12-12 11:00:00,76.26,76.38,76.19,76.31,341477.0,67.6721,67.7786,67.61,67.7165,341477.0
2017-12-12 11:30:00,76.31,76.34,76.2,76.25,112596.0,67.7165,67.7431,67.6189,67.6632,112596.0
2017-12-12 12:00:00,76.24,76.28,76.11,76.12,81175.0,67.6544,67.6899,67.539,67.5479,81175.0
2017-12-12 12:30:00,76.12,76.29,76.11,76.27,135815.0,67.5479,67.6987,67.539,67.681,135815.0
2017-12-12 13:00:00,76.27,76.28,76.18,76.22,93563.0,67.681,67.6899,67.6011,67.6366,93563.0
2017-12-12 13:30:00,76.21,76.27,76.15,76.15,222669.0,67.6277,67.681,67.5745,67.5745,222669.0
2017-12-12 14:00:00,76.15,76.25,76.09,76.23,187032.0,67.5745,67.6632,67.5212,67.6455,187032.0
2017-12-12 14:30:00,76.24,76.28,76.1,76.13,2210067.0,67.6544,67.6899,67.5301,67.5567,2210067.0
2017-12-12 15:00:00,76.13,76.13,75.95,75.95,225330.0,67.5567,67.5567,67.397,67.397,225330.0
2017-12-12 15:30:00,75.96,75.98,75.83,75.86,347342.0,67.4059,67.4236,67.2905,67.3172,347342.0
2017-12-13 09:30:00,75.81,76.45,75.81,76.43,320171.0,67.2728,67.8407,67.2728,67.823,320171.0
2017-12-13 10:00:00,76.42,76.45,76.29,76.35,161936.0,67.8141,67.8407,67.6987,67.752,161936.0
2017-12-13 10:30:00,76.36,76.5,76.3,76.35,179028.0,67.7608,67.8851,67.7076,67.752,179028.0
2017-12-13 11:00:00,76.35,76.44,76.29,76.41,178742.0,67.752,67.8318,67.6987,67.8052,178742.0
2017-12-13 11:30:00,76.41,76.74,76.41,76.74,182432.0,67.8052,68.0981,67.8052,68.0981,182432.0
2017-12-13 12:00:00,76.74,76.78,76.37,76.46,198239.0,68.0981,68.1335,67.7697,67.8496,198239.0
2017-12-13 12:30:00,76.47,76.48,76.31,76.32,1194933.0,67.8585,67.8673,67.7165,67.7253,1194933.0
2017-12-13 13:00:00,76.32,76.33,76.2,76.23,293111.0,67.7253,67.7342,67.6189,67.6455,293111.0
2017-12-13 13:30:00,76.23,76.38,76.19,76.37,414131.0,67.6455,67.7786,67.61,67.7697,414131.0
2017-12-13 14:00:00,76.37,76.5,76.33,76.46,139351.0,67.7697,67.8851,67.7342,67.8496,139351.0
2017-12-13 14:30:00,76.47,76.53,76.42,76.45,136127.0,67.8585,67.9117,67.8141,67.8407,136127.0
2017-12-13 15:00:00,76.45,76.45,76.27,76.31,98864.0,67.8407,67.8407,67.681,67.7165,98864.0
2017-12-13 15:30:00,76.3,76.32,76.16,76.24,394371.0,67.7076,67.7253,67.5834,67.6544,394371.0
2017-12-14 09:30:00,76.35,76.42,76.17,76.35,220049.0,67.752,67.8141,67.5922,67.752,220049.0
2017-12-14 10:00:00,76.34,76.35,76.06,76.18,165321.0,67.7431,67.752,67.4946,67.6011,165321.0
2017-12-14 10:30:00,76.19,76.47,76.17,76.24,147007.0,67.61,67.8585,67.5922,67.6544,147007.0
2017-12-14 11:00:00,76.25,76.26,75.94,76.25,130078.0,67.6632,67.6721,67.3881,67.6632,130078.0
2017-12-14 11:30:00,76.25,76.31,76.17,76.27,69187.0,67.6632,67.7165,67.5922,67.681,69187.0
2017-12-14 12:00:00,76.26,76.28,76.07,76.08,85985.0,67.6721,67.6899,67.5035,67.5124,85985.0
2017-12-14 12:30:00,76.08,76.09,75.98,76.03,185451.0,67.5124,67.5212,67.4236,67.468,185451.0
2017-12-14 13:00:00,76.02,76.03,75.81,75.84,1346281.0,67.4591,67.468,67.2728,67.2994,1346281.0
2017-12-14 13:30:00,75.85,75.86,75.34,75.34,195507.0,67.3083,67.3172,66.8557,66.8557,195507.0
2017-12-14 14:00:00,75.35,75.61,75.16,75.16,163707.0,66.8646,67.0953,66.696,66.696,163707.0
2017-12-14 14:30:00,75.17,75.54,75.17,75.5,226323.0,66.7049,67.0332,66.7049,66.9977,226323.0
2017-12-14 15:00:00,75.5,75.5,75.23,75.33,175676.0,66.9977,66.9977,66.7581,66.8468,175676.0
2017-12-14 15:30:00,75.33,75.57,75.28,75.36,258759.0,66.8468,67.0598,66.8025,66.8735,258759.0
2017-12-15 09:30:00,75.76,76.07,75.71,76.03,330971.0,67.2284,67.5035,67.184,67.468,330971.0
2017-12-15 10:00:00,76.04,76.37,76.01,76.23,493974.0,67.4769,67.7697,67.4503,67.6455,493974.0
2017-12-15 10:30:00,76.23,76.32,76.15,76.2,372392.0,67.6455,67.7253,67.5745,67.6189,372392.0
2017-12-15 11:00:00,76.19,76.54,76.18,76.53,142408.0,67.61,67.9206,67.6011,67.9117,142408.0
2017-12-15 11:30:00,76.53,76.65,76.39,76.48,202197.0,67.9117,68.0182,67.7875,67.8673,202197.0
2017-12-15 12:00:00,76.48,76.59,76.43,76.55,105820.0,67.8673,67.9649,67.823,67.9294,105820.0
2017-12-15 12:30:00,76.56,76.78,76.55,76.67,177891.0,67.9383,68.1335,67.9294,68.0359,177891.0
2017-12-15 13:00:00,76.67,76.7,76.55,76.65,292740.0,68.0359,68.0626,67.9294,68.0182,292740.0
2017-12-15 13:30:00,76.65,76.82,76.59,76.79,225014.0,68.0182,68.169,67.9649,68.1424,225014.0
2017-12-15 14:00:00,76.78,77.0,76.76,76.94,187081.0,68.1335,68.3288,68.1158,68.2755,187081.0
2017-12-15 14:30:00,76.94,77.02,76.87,76.93,396475.0,68.2755,68.3465,68.2134,68.2667,396475.0
2017-12-15 15:00:00,76.94,77.12,76.93,77.09,220518.0,68.2755,68.4353,68.2667,68.4086,220518.0
2017-12-15 15:30:00,77.09,77.1,76.59,76.64,304851.0,68.4086,68.4175,67.9649,68.0093,304851.0
2017-12-18 09:30:00,77.3,78.05,77.17,78.05,476842.0,68.595,69.2605,68.4796,69.2605,476842.0
2017-12-18 10:00:00,78.08,78.1,77.78,77.79,117252.0,69.2871,69.3049,69.0209,69.0298,117252.0
2017-12-18 10:30:00,77.77,77.87,77.72,77.82,100920.0,69.0121,69.1008,68.9677,69.0564,100920.0
2017-12-18 11:00:00,77.8,77.9,77.71,77.74,102369.0,69.0387,69.1274,68.9588,68.9854,102369.0
2017-12-18 11:30:00,77.71,77.83,77.71,77.81,102647.0,68.9588,69.0653,68.9588,69.0476,102647.0
2017-12-18 12:00:00,77.82,77.87,77.65,77.69,86614.0,69.0564,69.1008,68.9056,68.9411,86614.0
2017-12-18 12:30:00,77.69,77.7,77.57,77.61,95667.0,68.9411,68.9499,68.8346,68.8701,95667.0
2017-12-18 13:00:00,77.58,77.66,77.56,77.61,76986.0,68.8435,68.9144,68.8257,68.8701,76986.0
2017-12-18 13:30:00,77.61,77.61,77.5,77.52,81372.0,68.8701,68.8701,68.7725,68.7902,81372.0
2017-12-18 14:00:00,77.52,77.59,77.49,77.51,121599.0,68.7902,68.8523,68.7636,68.7813,121599.0
2017-12-18 14:30:00,77.5,77.65,77.5,77.63,106257.0,68.7725,68.9056,68.7725,68.8878,106257.0
2017-12-18 15:00:00,77.62,77.69,77.53,77.53,151773.0,68.879,68.9411,68.7991,68.7991,151773.0
2017-12-18 15:30:00,77.53,77.73,77.52,77.73,433932.0,68.7991,68.9766,68.7902,68.9766,433932.0
2017-12-19 09:30:00,77.67,77.69,77.43,77.47,213257.0,69.1614,69.1792,68.9477,68.9833,213257.0
2017-12-19 10:00:00,77.45,77.49,77.35,77.4,130654.0,68.9655,69.0011,68.8765,68.921,130654.0
2017-12-19 10:30:00,77.41,77.49,77.33,77.47,185372.0,68.9299,69.0011,68.8587,68.9833,185372.0
2017-12-19 11:00:00,77.47,77.48,77.33,77.39,103336.0,68.9833,68.9922,68.8587,68.9121,103336.0
2017-12-19 11:30:00,77.38,77.39,77.22,77.22,126424.0,68.9032,68.9121,68.7607,68.7607,126424.0
2017-12-19 12:00:00,77.21,77.22,76.97,77.07,106102.0,68.7518,68.7607,68.5381,68.6272,106102.0
2017-12-19 12:30:00,77.07,77.14,76.9,77.11,91718.0,68.6272,68.6895,68.4758,68.6628,91718.0
2017-12-19 13:00:00,77.11,77.2,77.06,77.1,110898.0,68.6628,68.7429,68.6183,68.6539,110898.0
2017-12-19 13:30:00,77.09,77.1,77.01,77.03,78913.0,68.645,68.6539,68.5737,68.5915,78913.0
2017-12-19 14:00:00,77.03,77.1,76.97,77.03,200184.0,68.5915,68.6539,68.5381,68.5915,200184.0
2017-12-19 14:30:00,77.02,77.02,76.84,76.91,233645.0,68.5826,68.5826,68.4224,68.4847,233645.0
2017-12-19 15:00:00,76.88,76.9,76.7,76.84,169356.0,68.458,68.4758,68.2977,68.4224,169356.0
2017-12-19 15:30:00,76.83,76.94,76.72,76.78,252999.0,68.4135,68.5114,68.3155,68.3689,252999.0
2017-12-20 09:30:00,77.28,77.3,76.83,77.03,203394.0,68.8142,68.832,68.4135,68.5915,203394.0
2017-12-20 10:00:00,77.03,77.06,76.68,76.7,162102.0,68.5915,68.6183,68.2799,68.2977,162102.0
2017-12-20 10:30:00,76.73,76.87,76.64,76.87,136462.0,68.3244,68.4491,68.2443,68.4491,136462.0
2017-12-20 11:00:00,76.85,77.03,76.84,76.99,163681.0,68.4313,68.5915,68.4224,68.5559,163681.0
2017-12-20 11:30:00,77.0,77.05,76.89,76.89,63924.0,68.5648,68.6094,68.4669,68.4669,63924.0
2017-12-20 12:00:00,76.9,77.0,76.86,76.97,63452.0,68.4758,68.5648,68.4402,68.5381,63452.0
2017-12-20 12:30:00,76.97,77.07,76.88,77.05,87271.0,68.5381,68.6272,68.458,68.6094,87271.0
2017-12-20 13:00:00,77.05,77.07,77.01,77.03,78443.0,68.6094,68.6272,68.5737,68.5915,78443.0
2017-12-20 13:30:00,77.03,77.19,77.01,77.12,137763.0,68.5915,68.734,68.5737,68.6717,137763.0
2017-12-20 14:00:00,77.12,77.17,77.05,77.07,86766.0,68.6717,68.7162,68.6094,68.6272,86766.0
2017-12-20 14:30:00,77.07,77.1,76.94,77.04,129246.0,68.6272,68.6539,68.5114,68.6004,129246.0
2017-12-20 15:00:00,77.03,77.08,77.01,77.01,158244.0,68.5915,68.6361,68.5737,68.5737,158244.0
2017-12-20 15:30:00,77.01,77.05,76.91,76.94,220440.0,68.5737,68.6094,68.4847,68.5114,220440.0
2017-12-21 09:30:00,77.1,77.31,77.04,77.08,164925.0,68.6539,68.8409,68.6004,68.6361,164925.0
2017-12-21 10:00:00,77.08,77.24,77.08,77.13,111019.0,68.6361,68.7785,68.6361,68.6806,111019.0
2017-12-21 10:30:00,77.14,77.3,77.14,77.29,110880.0,68.6895,68.832,68.6895,68.8231,110880.0
2017-12-21 11:00:00,77.3,77.4,77.27,77.39,203669.0,68.832,68.921,68.8053,68.9121,203669.0
2017-12-21 11:30:00,77.4,77.44,77.35,77.39,113679.0,68.921,68.9566,68.8765,68.9121,113679.0
2017-12-21 12:00:00,77.38,77.4,77.31,77.35,380842.0,68.9032,68.921,68.8409,68.8765,380842.0
2017-12-21 12:30:00,77.35,77.4,77.29,77.39,67420.0,68.8765,68.921,68.8231,68.9121,67420.0
2017-12-21 13:00:00,77.39,77.46,77.38,77.45,92229.0,68.9121,68.9744,68.9032,68.9655,92229.0
2017-12-21 13:30:00,77.44,77.48,77.41,77.44,104714.0,68.9566,68.9922,68.9299,68.9566,104714.0
2017-12-21 14:00:00,77.44,77.45,77.37,77.4,195050.0,68.9566,68.9655,68.8943,68.921,195050.0
2017-12-21 14:30:00,77.41,77.49,77.39,77.48,179334.0,68.9299,69.0011,68.9121,68.9922,179334.0
2017-12-21 15:00:00,77.47,77.53,77.39,77.47,140210.0,68.9833,69.0368,68.9121,68.9833,140210.0
2017-12-21 15:30:00,77.49,77.5,77.22,77.26,278070.0,69.0011,69.0101,68.7607,68.7963,278070.0
2017-12-22 09:30:00,77.24,77.24,76.93,77.07,193245.0,68.7785,68.7785,68.5025,68.6272,193245.0
2017-12-22 10:00:00,77.06,77.08,76.89,77.0,84726.0,68.6183,68.6361,68.4669,68.5648,84726.0
2017-12-22 10:30:00,77.01,77.1,77.0,77.04,106920.0,68.5737,68.6539,68.5648,68.6004,106920.0
2017-12-22 11:00:00,77.04,77.1,76.96,77.04,115414.0,68.6004,68.6539,68.5292,68.6004,115414.0
2017-12-22 11:30:00,77.04,77.08,76.97,77.05,123332.0,68.6004,68.6361,68.5381,68.6094,123332.0
2017-12-22 12:00:00,77.07,77.12,77.05,77.11,179261.0,68.6272,68.6717,68.6094,68.6628,179261.0
2017-12-22 12:30:00,77.11,77.12,77.06,77.08,103945.0,68.6628,68.6717,68.6183,68.6361,103945.0
2017-12-22 13:00:00,77.08,77.13,77.07,77.08,64402.0,68.6361,68.6806,68.6272,68.6361,64402.0
2017-12-22 13:30:00,77.08,77.16,77.07,77.12,94826.0,68.6361,68.7073,68.6272,68.6717,94826.0
2017-12-22 14:00:00,77.12,77.17,77.08,77.15,57230.0,68.6717,68.7162,68.6361,68.6984,57230.0
2017-12-22 14:30:00,77.15,77.17,77.08,77.12,172556.0,68.6984,68.7162,68.6361,68.6717,172556.0
2017-12-22 15:00:00,77.11,77.12,77.03,77.05,126555.0,68.6628,68.6717,68.5915,68.6094,126555.0
2017-12-22 15:30:00,77.05,77.1,76.97,77.06,118409.0,68.6094,68.6539,68.5381,68.6183,118409.0
2017-12-26 09:30:00,77.04,77.21,77.01,77.16,138257.0,68.6004,68.7518,68.5737,68.7073,138257.0
2017-12-26 10:00:00,77.16,77.25,77.13,77.2,79737.0,68.7073,68.7874,68.6806,68.7429,79737.0
2017-12-26 10:30:00,77.2,77.21,76.98,77.01,127277.0,68.7429,68.7518,68.547,68.5737,127277.0
2017-12-26 11:00:00,77.0,77.15,76.99,77.13,111943.0,68.5648,68.6984,68.5559,68.6806,111943.0
2017-12-26 11:30:00,77.13,77.17,77.11,77.14,87087.0,68.6806,68.7162,68.6628,68.6895,87087.0
2017-12-26 12:00:00,77.14,77.23,77.13,77.17,57540.0,68.6895,68.7696,68.6806,68.7162,57540.0
2017-12-26 12:30:00,77.17,77.23,77.13,77.15,47228.0,68.7162,68.7696,68.6806,68.6984,47228.0
2017-12-26 13:00:00,77.15,77.21,77.14,77.18,67290.0,68.6984,68.7518,68.6895,68.7251,67290.0
2017-12-26 13:30:00,77.18,77.22,77.13,77.14,138782.0,68.7251,68.7607,68.6806,68.6895,138782.0
2017-12-26 14:00:00,77.14,77.19,77.09,77.15,100483.0,68.6895,68.734,68.645,68.6984,100483.0
2017-12-26 14:30:00,77.15,77.2,77.14,77.17,299820.0,68.6984,68.7429,68.6895,68.7162,299820.0
2017-12-26 15:00:00,77.17,77.2,77.09,77.12,329759.0,68.7162,68.7429,68.645,68.6717,329759.0
2017-12-26 15:30:00,77.11,77.16,77.04,77.12,143067.0,68.6628,68.7073,68.6004,68.6717,143067.0
2017-12-27 09:30:00,77.16,77.29,77.06,77.24,110718.0,68.7073,68.8231,68.6183,68.7785,110718.0
2017-12-27 10:00:00,77.26,77.33,77.26,77.28,139452.0,68.7963,68.8587,68.7963,68.8142,139452.0
2017-12-27 10:30:00,77.27,77.4,77.26,77.33,101336.0,68.8053,68.921,68.7963,68.8587,101336.0
2017-12-27 11:00:00,77.33,77.39,77.33,77.36,67490.0,68.8587,68.9121,68.8587,68.8854,67490.0
2017-12-27 11:30:00,77.37,77.46,77.35,77.42,125355.0,68.8943,68.9744,68.8765,68.9388,125355.0
2017-12-27 12:00:00,77.44,77.46,77.17,77.2,141918.0,68.9566,68.9744,68.7162,68.7429,141918.0
2017-12-27 12:30:00,77.21,77.27,77.15,77.15,123260.0,68.7518,68.8053,68.6984,68.6984,123260.0
2017-12-27 13:00:00,77.15,77.16,76.92,76.95,207303.0,68.6984,68.7073,68.4936,68.5203,207303.0
2017-12-27 13:30:00,76.95,77.1,76.89,77.08,78592.0,68.5203,68.6539,68.4669,68.6361,78592.0
2017-12-27 14:00:00,77.08,77.17,77.04,77.16,101603.0,68.6361,68.7162,68.6004,68.7073,101603.0
2017-12-27 14:30:00,77.16,77.16,77.05,77.12,115260.0,68.7073,68.7073,68.6094,68.6717,115260.0
2017-12-27 15:00:00,77.12,77.14,77.04,77.11,128189.0,68.6717,68.6895,68.6004,68.6628,128189.0
2017-12-27 15:30:00,77.11,77.12,76.96,77.04,603400.0,68.6628,68.6717,68.5292,68.6004,603400.0
2017-12-28 09:30:00,77.16,77.21,76.97,77.03,149819.0,68.7073,68.7518,68.5381,68.5915,149819.0
2017-12-28 10:00:00,77.03,77.12,77.01,77.11,100703.0,68.5915,68.6717,68.5737,68.6628,100703.0
2017-12-28 10:30:00,77.1,77.15,77.03,77.13,85168.0,68.6539,68.6984,68.5915,68.6806,85168.0
2017-12-28 11:00:00,77.13,77.2,77.05,77.17,87625.0,68.6806,68.7429,68.6094,68.7162,87625.0
2017-12-28 11:30:00,77.17,77.26,77.16,77.25,168377.0,68.7162,68.7963,68.7073,68.7874,168377.0
2017-12-28 12:00:00,77.25,77.31,77.22,77.26,60659.0,68.7874,68.8409,68.7607,68.7963,60659.0
2017-12-28 12:30:00,77.27,77.27,77.15,77.17,77505.0,68.8053,68.8053,68.6984,68.7162,77505.0
2017-12-28 13:00:00,77.17,77.19,77.13,77.17,128386.0,68.7162,68.734,68.6806,68.7162,128386.0
2017-12-28 13:30:00,77.18,77.24,77.17,77.23,98960.0,68.7251,68.7785,68.7162,68.7696,98960.0
2017-12-28 14:00:00,77.22,77.27,77.2,77.23,102780.0,68.7607,68.8053,68.7429,68.7696,102780.0
2017-12-28 14:30:00,77.24,77.27,77.19,77.25,161207.0,68.7785,68.8053,68.734,68.7874,161207.0
2017-12-28 15:00:00,77.25,77.26,77.19,77.22,126869.0,68.7874,68.7963,68.734,68.7607,126869.0
2017-12-28 15:30:00,77.21,77.38,77.16,77.34,454901.0,68.7518,68.9032,68.7073,68.8676,454901.0
2017-12-29 09:30:00,77.58,77.66,77.25,77.33,171285.0,69.0813,69.1525,68.7874,68.8587,171285.0
2017-12-29 10:00:00,77.32,77.42,77.24,77.41,140230.0,68.8498,68.9388,68.7785,68.9299,140230.0
2017-12-29 10:30:00,77.41,77.46,77.34,77.45,101097.0,68.9299,68.9744,68.8676,68.9655,101097.0
2017-12-29 11:00:00,77.45,77.47,77.29,77.33,148452.0,68.9655,68.9833,68.8231,68.8587,148452.0
2017-12-29 11:30:00,77.33,77.35,77.24,77.29,106423.0,68.8587,68.8765,68.7785,68.8231,106423.0
2017-12-29 12:00:00,77.32,77.37,77.3,77.31,69477.0,68.8498,68.8943,68.832,68.8409,69477.0
2017-12-29 12:30:00,77.31,77.37,77.26,77.34,98024.0,68.8409,68.8943,68.7963,68.8676,98024.0
2017-12-29 13:00:00,77.35,77.42,77.24,77.38,100823.0,68.8765,68.9388,68.7785,68.9032,100823.0
2017-12-29 13:30:00,77.38,77.39,77.24,77.27,164274.0,68.9032,68.9121,68.7785,68.8053,164274.0
2017-12-29 14:00:00,77.26,77.27,77.13,77.22,130267.0,68.7963,68.8053,68.6806,68.7607,130267.0
2017-12-29 14:30:00,77.22,77.22,77.07,77.09,142719.0,68.7607,68.7607,68.6272,68.645,142719.0
2017-12-29 15:00:00,77.09,77.22,77.01,77.16,237068.0,68.645,68.7607,68.5737,68.7073,237068.0
2017-12-29 15:30:00,77.16,77.18,76.79,76.8,261320.0,68.7073,68.7251,68.3778,68.3867,261320.0
2018-01-02 09:30:00,77.19,77.29,76.9,77.29,479929.0,68.734,68.8231,68.4758,68.8231,479929.0
2018-01-02 10:00:00,77.29,77.53,77.28,77.45,493491.0,68.8231,69.0368,68.8142,68.9655,493491.0
2018-01-02 10:30:00,77.44,77.54,77.28,77.41,287734.0,68.9566,69.0457,68.8142,68.9299,287734.0
2018-01-02 11:00:00,77.42,77.48,77.34,77.36,329208.0,68.9388,68.9922,68.8676,68.8854,329208.0
2018-01-02 11:30:00,77.37,77.38,77.16,77.33,305753.0,68.8943,68.9032,68.7073,68.8587,305753.0
2018-01-02 12:00:00,77.33,77.41,77.26,77.34,394352.0,68.8587,68.9299,68.7963,68.8676,394352.0
2018-01-02 12:30:00,77.34,77.37,77.23,77.3,130236.0,68.8676,68.8943,68.7696,68.832,130236.0
2018-01-02 13:00:00,77.3,77.34,77.22,77.26,287227.0,68.832,68.8676,68.7607,68.7963,287227.0
2018-01-02 13:30:00,77.25,77.32,77.21,77.25,332382.0,68.7874,68.8498,68.7518,68.7874,332382.0
2018-01-02 14:00:00,77.23,77.25,77.07,77.14,142848.0,68.7696,68.7874,68.6272,68.6895,142848.0
2018-01-02 14:30:00,77.14,77.15,77.07,77.11,231524.0,68.6895,68.6984,68.6272,68.6628,231524.0
2018-01-02 15:00:00,77.12,77.22,77.09,77.2,565826.0,68.6717,68.7607,68.645,68.7429,565826.0
2018-01-02 15:30:00,77.2,77.38,77.12,77.38,522778.0,68.7429,68.9032,68.6717,68.9032,522778.0
2018-01-03 09:30:00,77.43,77.58,77.27,77.48,200336.0,68.9477,69.0813,68.8053,68.9922,200336.0
2018-01-03 10:00:00,77.46,77.58,77.33,77.57,149652.0,68.9744,69.0813,68.8587,69.0724,149652.0
2018-01-03 10:30:00,77.56,77.6,77.32,77.37,140630.0,69.0635,69.0991,68.8498,68.8943,140630.0
2018-01-03 11:00:00,77.38,77.44,77.3,77.32,211184.0,68.9032,68.9566,68.832,68.8498,211184.0
2018-01-03 11:30:00,77.33,77.36,77.06,77.07,356186.0,68.8587,68.8854,68.6183,68.6272,356186.0
2018-01-03 12:00:00,77.09,77.15,77.04,77.05,227732.0,68.645,68.6984,68.6004,68.6094,227732.0
2018-01-03 12:30:00,77.04,77.22,77.04,77.2,426934.0,68.6004,68.7607,68.6004,68.7429,426934.0
2018-01-03 13:00:00,77.2,77.25,77.16,77.2,134318.0,68.7429,68.7874,68.7073,68.7429,134318.0
2018-01-03 13:30:00,77.19,77.29,77.19,77.26,181170.0,68.734,68.8231,68.734,68.7963,181170.0
2018-01-03 14:00:00,77.23,77.35,77.23,77.3,149511.0,68.7696,68.8765,68.7696,68.832,149511.0
2018-01-03 14:30:00,77.3,77.4,77.28,77.36,501748.0,68.832,68.921,68.8142,68.8854,501748.0
2018-01-03 15:00:00,77.37,77.45,77.34,77.42,148003.0,68.8943,68.9655,68.8676,68.9388,148003.0
2018-01-03 15:30:00,77.43,77.46,77.26,77.32,441681.0,68.9477,68.9744,68.7963,68.8498,441681.0
2018-01-04 09:30:00,77.74,77.92,77.6,77.75,239283.0,69.2238,69.384,69.0991,69.2327,239283.0
2018-01-04 10:00:00,77.74,77.74,77.48,77.51,154790.0,69.2238,69.2238,68.9922,69.019,154790.0
2018-01-04 10:30:00,77.51,77.52,77.43,77.51,140300.0,69.019,69.0279,68.9477,69.019,140300.0
2018-01-04 11:00:00,77.51,77.54,77.33,77.34,179679.0,69.019,69.0457,68.8587,68.8676,179679.0
2018-01-04 11:30:00,77.35,77.45,77.32,77.44,124269.0,68.8765,68.9655,68.8498,68.9566,124269.0
2018-01-04 12:00:00,77.43,77.53,77.43,77.51,251148.0,68.9477,69.0368,68.9477,69.019,251148.0
2018-01-04 12:30:00,77.5,77.6,77.46,77.54,410440.0,69.0101,69.0991,68.9744,69.0457,410440.0
2018-01-04 13:00:00,77.54,77.62,77.52,77.62,99025.0,69.0457,69.1169,69.0279,69.1169,99025.0
2018-01-04 13:30:00,77.63,77.66,77.58,77.63,193315.0,69.1258,69.1525,69.0813,69.1258,193315.0
2018-01-04 14:00:00,77.63,77.68,77.6,77.63,224949.0,69.1258,69.1703,69.0991,69.1258,224949.0
2018-01-04 14:30:00,77.64,77.66,77.59,77.63,454443.0,69.1347,69.1525,69.0902,69.1258,454443.0
2018-01-04 15:00:00,77.63,77.68,77.58,77.62,191991.0,69.1258,69.1703,69.0813,69.1169,191991.0
2018-01-04 15:30:00,77.61,77.63,77.5,77.52,205132.0,69.108,69.1258,69.0101,69.0279,205132.0
2018-01-05 09:30:00,77.75,77.76,77.45,77.53,362487.0,69.2327,69.2416,68.9655,69.0368,362487.0
2018-01-05 10:00:00,77.55,77.76,77.48,77.63,138638.0,69.0546,69.2416,68.9922,69.1258,138638.0
2018-01-05 10:30:00,77.65,77.73,77.6,77.67,132356.0,69.1436,69.2149,69.0991,69.1614,132356.0
2018-01-05 11:00:00,77.67,77.77,77.65,77.74,209548.0,69.1614,69.2505,69.1436,69.2238,209548.0
2018-01-05 11:30:00,77.74,77.74,77.56,77.58,137650.0,69.2238,69.2238,69.0635,69.0813,137650.0
2018-01-05 12:00:00,77.58,77.62,77.51,77.56,172996.0,69.0813,69.1169,69.019,69.0635,172996.0
2018-01-05 12:30:00,77.56,77.56,77.31,77.43,195521.0,69.0635,69.0635,68.8409,68.9477,195521.0
2018-01-05 13:00:00,77.44,77.49,77.4,77.47,68331.0,68.9566,69.0011,68.921,68.9833,68331.0
2018-01-05 13:30:00,77.48,77.59,77.45,77.56,160903.0,68.9922,69.0902,68.9655,69.0635,160903.0
2018-01-05 14:00:00,77.57,77.64,77.56,77.62,99283.0,69.0724,69.1347,69.0635,69.1169,99283.0
2018-01-05 14:30:00,77.62,77.67,77.57,77.64,200957.0,69.1169,69.1614,69.0724,69.1347,200957.0
2018-01-05 15:00:00,77.64,77.76,77.6,77.76,263708.0,69.1347,69.2416,69.0991,69.2416,263708.0
2018-01-05 15:30:00,77.76,77.89,77.73,77.85,428249.0,69.2416,69.3573,69.2149,69.3217,428249.0
2018-01-08 09:30:00,77.76,77.84,77.14,77.3,367717.0,69.2416,69.3128,68.6895,68.832,367717.0
2018-01-08 10:00:00,77.32,77.61,77.24,77.59,101170.0,68.8498,69.108,68.7785,69.0902,101170.0
2018-01-08 10:30:00,77.61,77.64,77.48,77.54,190591.0,69.108,69.1347,68.9922,69.0457,190591.0
2018-01-08 11:00:00,77.54,77.63,77.52,77.56,125460.0,69.0457,69.1258,69.0279,69.0635,125460.0
2018-01-08 11:30:00,77.55,77.65,77.54,77.62,235696.0,69.0546,69.1436,69.0457,69.1169,235696.0
2018-01-08 12:00:00,77.61,77.75,77.61,77.7,258173.0,69.108,69.2327,69.108,69.1881,258173.0
2018-01-08 12:30:00,77.7,77.8,77.68,77.79,87551.0,69.1881,69.2772,69.1703,69.2683,87551.0
2018-01-08 13:00:00,77.79,78.0,77.79,77.94,115019.0,69.2683,69.4553,69.2683,69.4019,115019.0
2018-01-08 13:30:00,77.95,77.99,77.92,77.97,103882.0,69.4108,69.4464,69.384,69.4286,103882.0
2018-01-08 14:00:00,77.96,78.05,77.96,77.99,189680.0,69.4197,69.4998,69.4197,69.4464,189680.0
2018-01-08 14:30:00,77.98,78.05,77.98,78.02,231736.0,69.4375,69.4998,69.4375,69.4731,231736.0
2018-01-08 15:00:00,78.03,78.05,77.97,78.0,115289.0,69.482,69.4998,69.4286,69.4553,115289.0
2018-01-08 15:30:00,78.0,78.04,77.93,77.93,189460.0,69.4553,69.4909,69.3929,69.3929,189460.0
2018-01-09 09:30:00,78.05,78.16,78.01,78.06,178797.0,69.4998,69.5978,69.4642,69.5087,178797.0
2018-01-09 10:00:00,78.06,78.09,77.94,78.07,121217.0,69.5087,69.5354,69.4019,69.5176,121217.0
2018-01-09 10:30:00,78.07,78.07,77.8,77.88,109421.0,69.5176,69.5176,69.2772,69.3484,109421.0
2018-01-09 11:00:00,77.87,78.0,77.85,77.98,123421.0,69.3395,69.4553,69.3217,69.4375,123421.0
2018-01-09 11:30:00,77.98,78.03,77.96,78.0,157974.0,69.4375,69.482,69.4197,69.4553,157974.0
2018-01-09 12:00:00,78.0,78.04,77.97,78.04,85240.0,69.4553,69.4909,69.4286,69.4909,85240.0
2018-01-09 12:30:00,78.03,78.12,78.03,78.12,82824.0,69.482,69.5621,69.482,69.5621,82824.0
2018-01-09 13:00:00,78.12,78.13,78.07,78.12,122019.0,69.5621,69.571,69.5176,69.5621,122019.0
2018-01-09 13:30:00,78.12,78.19,78.09,78.17,134206.0,69.5621,69.6245,69.5354,69.6067,134206.0
2018-01-09 14:00:00,78.17,78.17,78.04,78.05,119493.0,69.6067,69.6067,69.4909,69.4998,119493.0
2018-01-09 14:30:00,78.03,78.1,78.01,78.08,127875.0,69.482,69.5443,69.4642,69.5265,127875.0
2018-01-09 15:00:00,78.07,78.12,78.03,78.03,121022.0,69.5176,69.5621,69.482,69.482,121022.0
2018-01-09 15:30:00,78.04,78.12,77.87,77.89,321881.0,69.4909,69.5621,69.3395,69.3573,321881.0
2018-01-10 09:30:00,77.74,77.8,77.46,77.71,267904.0,69.2238,69.2772,68.9744,69.197,267904.0
2018-01-10 10:00:00,77.72,77.73,77.48,77.6,163737.0,69.206,69.2149,68.9922,69.0991,163737.0
2018-01-10 10:30:00,77.58,77.69,77.52,77.56,190492.0,69.0813,69.1792,69.0279,69.0635,190492.0
2018-01-10 11:00:00,77.56,77.71,77.53,77.54,148909.0,69.0635,69.197,69.0368,69.0457,148909.0
2018-01-10 11:30:00,77.53,77.73,77.53,77.71,168053.0,69.0368,69.2149,69.0368,69.197,168053.0
2018-01-10 12:00:00,77.72,77.86,77.68,77.81,117231.0,69.206,69.3306,69.1703,69.2861,117231.0
2018-01-10 12:30:00,77.83,77.88,77.78,77.88,130270.0,69.3039,69.3484,69.2594,69.3484,130270.0
2018-01-10 13:00:00,77.88,77.9,77.81,77.89,102389.0,69.3484,69.3662,69.2861,69.3573,102389.0
2018-01-10 13:30:00,77.9,77.98,77.88,77.88,131485.0,69.3662,69.4375,69.3484,69.3484,131485.0
2018-01-10 14:00:00,77.88,77.9,77.73,77.78,103178.0,69.3484,69.3662,69.2149,69.2594,103178.0
2018-01-10 14:30:00,77.78,77.82,77.69,77.72,160572.0,69.2594,69.295,69.1792,69.206,160572.0
2018-01-10 15:00:00,77.71,77.81,77.69,77.73,190960.0,69.197,69.2861,69.1792,69.2149,190960.0
2018-01-10 15:30:00,77.73,77.81,77.69,77.79,205965.0,69.2149,69.2861,69.1792,69.2683,205965.0
2018-01-11 09:30:00,77.97,78.4,77.92,78.33,227751.0,69.4286,69.8115,69.384,69.7491,227751.0
2018-01-11 10:00:00,78.33,78.51,78.33,78.38,186958.0,69.7491,69.9094,69.7491,69.7937,186958.0
2018-01-11 10:30:00,78.39,78.91,78.39,78.9,317060.0,69.8026,70.2656,69.8026,70.2567,317060.0
2018-01-11 11:00:00,78.9,78.97,78.85,78.87,259792.0,70.2567,70.319,70.2122,70.23,259792.0
2018-01-11 11:30:00,78.87,78.92,78.8,78.87,108636.0,70.23,70.2745,70.1676,70.23,108636.0
2018-01-11 12:00:00,78.85,79.0,78.81,79.0,115521.0,70.2122,70.3457,70.1765,70.3457,115521.0
2018-01-11 12:30:00,79.01,79.21,79.01,79.21,178976.0,70.3546,70.5327,70.3546,70.5327,178976.0
2018-01-11 13:00:00,79.22,79.24,78.99,79.01,100798.0,70.5416,70.5594,70.3368,70.3546,100798.0
2018-01-11 13:30:00,79.01,79.08,79.0,79.04,92164.0,70.3546,70.417,70.3457,70.3814,92164.0
2018-01-11 14:00:00,79.05,79.16,79.01,79.16,106827.0,70.3903,70.4882,70.3546,70.4882,106827.0
2018-01-11 14:30:00,79.15,79.26,79.09,79.25,191310.0,70.4793,70.5773,70.4259,70.5683,191310.0
2018-01-11 15:00:00,79.24,79.31,79.22,79.23,231637.0,70.5594,70.6218,70.5416,70.5505,231637.0
2018-01-11 15:30:00,79.23,79.27,79.11,79.2,290779.0,70.5505,70.5862,70.4437,70.5238,290779.0
2018-01-12 09:30:00,79.38,79.43,79.22,79.43,194953.0,70.6841,70.7286,70.5416,70.7286,194953.0
2018-01-12 10:00:00,79.44,79.5,79.28,79.45,124319.0,70.7375,70.791,70.5951,70.7464,124319.0
2018-01-12 10:30:00,79.45,79.72,79.42,79.71,145462.0,70.7464,70.9869,70.7197,70.978,145462.0
2018-01-12 11:00:00,79.7,79.88,79.65,79.87,126900.0,70.969,71.1293,70.9245,71.1204,126900.0
2018-01-12 11:30:00,79.87,79.95,79.82,79.85,149337.0,71.1204,71.1917,71.0759,71.1026,149337.0
2018-01-12 12:00:00,79.85,79.86,79.69,79.7,83325.0,71.1026,71.1115,70.9601,70.969,83325.0
2018-01-12 12:30:00,79.7,79.71,79.58,79.62,64209.0,70.969,70.978,70.8622,70.8978,64209.0
2018-01-12 13:00:00,79.62,79.64,79.51,79.53,73567.0,70.8978,70.9156,70.7999,70.8177,73567.0
2018-01-12 13:30:00,79.52,79.53,79.43,79.45,132185.0,70.8088,70.8177,70.7286,70.7464,132185.0
2018-01-12 14:00:00,79.44,79.49,79.37,79.47,298457.0,70.7375,70.7821,70.6752,70.7642,298457.0
2018-01-12 14:30:00,79.47,79.51,79.37,79.46,151405.0,70.7642,70.7999,70.6752,70.7553,151405.0
2018-01-12 15:00:00,79.45,79.49,79.37,79.44,144778.0,70.7464,70.7821,70.6752,70.7375,144778.0
2018-01-12 15:30:00,79.45,79.57,79.41,79.56,244199.0,70.7464,70.8533,70.7108,70.8444,244199.0
2018-01-16 09:30:00,79.9,80.1,79.9,80.09,219062.0,71.1471,71.3252,71.1471,71.3163,219062.0
2018-01-16 10:00:00,80.09,80.3,80.02,80.21,157904.0,71.3163,71.5033,71.254,71.4232,157904.0
2018-01-16 10:30:00,80.21,80.23,80.0,80.0,221189.0,71.4232,71.441,71.2362,71.2362,221189.0
2018-01-16 11:00:00,79.98,80.05,79.83,80.04,175014.0,71.2184,71.2807,71.0848,71.2718,175014.0
2018-01-16 11:30:00,80.04,80.05,79.69,79.72,177326.0,71.2718,71.2807,70.9601,70.9869,177326.0
2018-01-16 12:00:00,79.71,79.79,79.6,79.63,110541.0,70.978,71.0492,70.88,70.9067,110541.0
2018-01-16 12:30:00,79.63,79.68,79.47,79.49,132520.0,70.9067,70.9512,70.7642,70.7821,132520.0
2018-01-16 13:00:00,79.49,79.54,79.42,79.47,78448.0,70.7821,70.8266,70.7197,70.7642,78448.0
2018-01-16 13:30:00,79.48,79.48,79.2,79.21,168851.0,70.7731,70.7731,70.5238,70.5327,168851.0
2018-01-16 14:00:00,79.21,79.24,78.86,78.87,145116.0,70.5327,70.5594,70.2211,70.23,145116.0
2018-01-16 14:30:00,78.86,78.97,78.53,78.87,231100.0,70.2211,70.319,69.9272,70.23,231100.0
2018-01-16 15:00:00,78.87,79.13,78.87,79.03,167898.0,70.23,70.4615,70.23,70.3724,167898.0
2018-01-16 15:30:00,79.0,79.01,78.73,78.77,282601.0,70.3457,70.3546,70.1053,70.1409,282601.0
2018-01-17 09:30:00,79.09,79.16,78.84,78.92,214957.0,70.4259,70.4882,70.2033,70.2745,214957.0
2018-01-17 10:00:00,78.92,79.11,78.89,78.98,120139.0,70.2745,70.4437,70.2478,70.3279,120139.0
2018-01-17 10:30:00,78.98,79.19,78.95,79.11,101954.0,70.3279,70.5149,70.3012,70.4437,101954.0
2018-01-17 11:00:00,79.11,79.22,78.97,79.1,114071.0,70.4437,70.5416,70.319,70.4348,114071.0
2018-01-17 11:30:00,79.1,79.22,79.06,79.18,101060.0,70.4348,70.5416,70.3992,70.506,101060.0
2018-01-17 12:00:00,79.18,79.41,79.18,79.38,138508.0,70.506,70.7108,70.506,70.6841,138508.0
2018-01-17 12:30:00,79.38,79.41,79.35,79.4,111161.0,70.6841,70.7108,70.6574,70.7019,111161.0
2018-01-17 13:00:00,79.4,79.47,79.29,79.41,766933.0,70.7019,70.7642,70.604,70.7108,766933.0
2018-01-17 13:30:00,79.4,79.47,79.39,79.41,171400.0,70.7019,70.7642,70.693,70.7108,171400.0
2018-01-17 14:00:00,79.41,79.63,79.4,79.56,223628.0,70.7108,70.9067,70.7019,70.8444,223628.0
2018-01-17 14:30:00,79.56,79.73,79.54,79.73,157793.0,70.8444,70.9958,70.8266,70.9958,157793.0
2018-01-17 15:00:00,79.73,79.76,79.54,79.55,215268.0,70.9958,71.0225,70.8266,70.8355,215268.0
2018-01-17 15:30:00,79.56,79.62,79.45,79.57,541985.0,70.8444,70.8978,70.7464,70.8533,541985.0
2018-01-18 09:30:00,79.44,79.52,79.14,79.33,812286.0,70.7375,70.8088,70.4704,70.6396,812286.0
2018-01-18 10:00:00,79.33,79.35,78.98,79.18,193874.0,70.6396,70.6574,70.3279,70.506,193874.0
2018-01-18 10:30:00,79.18,79.28,78.98,78.99,118389.0,70.506,70.5951,70.3279,70.3368,118389.0
2018-01-18 11:00:00,78.99,79.24,78.92,78.94,177339.0,70.3368,70.5594,70.2745,70.2923,177339.0
2018-01-18 11:30:00,78.95,79.09,78.9,79.05,202756.0,70.3012,70.4259,70.2567,70.3903,202756.0
2018-01-18 12:00:00,79.04,79.14,79.03,79.11,186481.0,70.3814,70.4704,70.3724,70.4437,186481.0
2018-01-18 12:30:00,79.11,79.14,79.07,79.08,158979.0,70.4437,70.4704,70.4081,70.417,158979.0
2018-01-18 13:00:00,79.09,79.17,79.02,79.14,184866.0,70.4259,70.4971,70.3635,70.4704,184866.0
2018-01-18 13:30:00,79.14,79.19,79.07,79.14,143910.0,70.4704,70.5149,70.4081,70.4704,143910.0
2018-01-18 14:00:00,79.12,79.26,79.11,79.26,102744.0,70.4526,70.5773,70.4437,70.5773,102744.0
2018-01-18 14:30:00,79.26,79.27,79.13,79.16,120975.0,70.5773,70.5862,70.4615,70.4882,120975.0
2018-01-18 15:00:00,79.14,79.18,79.04,79.06,242461.0,70.4704,70.506,70.3814,70.3992,242461.0
2018-01-18 15:30:00,79.05,79.06,78.8,78.92,406969.0,70.3903,70.3992,70.1676,70.2745,406969.0
2018-01-19 09:30:00,78.91,79.2,78.91,79.17,185043.0,70.2656,70.5238,70.2656,70.4971,185043.0
2018-01-19 10:00:00,79.17,79.49,79.05,79.46,146955.0,70.4971,70.7821,70.3903,70.7553,146955.0
2018-01-19 10:30:00,79.47,79.63,79.37,79.6,486027.0,70.7642,70.9067,70.6752,70.88,486027.0
2018-01-19 11:00:00,79.62,79.79,79.46,79.71,222017.0,70.8978,71.0492,70.7553,70.978,222017.0
2018-01-19 11:30:00,79.71,79.8,79.68,79.73,154498.0,70.978,71.0581,70.9512,70.9958,154498.0
2018-01-19 12:00:00,79.73,79.8,79.7,79.77,100346.0,70.9958,71.0581,70.969,71.0314,100346.0
2018-01-19 12:30:00,79.78,79.85,79.72,79.8,150821.0,71.0403,71.1026,70.9869,71.0581,150821.0
2018-01-19 13:00:00,79.81,79.83,79.76,79.82,119527.0,71.067,71.0848,71.0225,71.0759,119527.0
2018-01-19 13:30:00,79.82,79.9,79.77,79.89,83302.0,71.0759,71.1471,71.0314,71.1382,83302.0
2018-01-19 14:00:00,79.89,80.05,79.86,79.99,144371.0,71.1382,71.2807,71.1115,71.2273,144371.0
2018-01-19 14:30:00,79.99,80.08,79.95,79.98,299129.0,71.2273,71.3074,71.1917,71.2184,299129.0
2018-01-19 15:00:00,79.97,80.02,79.92,80.0,163225.0,71.2095,71.254,71.1649,71.2362,163225.0
2018-01-19 15:30:00,80.01,80.1,79.95,80.07,254429.0,71.2451,71.3252,71.1917,71.2985,254429.0
2018-01-22 09:30:00,79.96,80.01,79.72,79.81,290319.0,71.2006,71.2451,70.9869,71.067,290319.0
2018-01-22 10:00:00,79.8,80.03,79.71,79.81,150339.0,71.0581,71.2629,70.978,71.067,150339.0
2018-01-22 10:30:00,79.81,79.96,79.76,79.85,110814.0,71.067,71.2006,71.0225,71.1026,110814.0
2018-01-22 11:00:00,79.85,79.92,79.74,79.74,118020.0,71.1026,71.1649,71.0047,71.0047,118020.0
2018-01-22 11:30:00,79.73,79.97,79.73,79.97,98790.0,70.9958,71.2095,70.9958,71.2095,98790.0
2018-01-22 12:00:00,79.96,80.15,79.93,80.13,83445.0,71.2006,71.3698,71.1739,71.3519,83445.0
2018-01-22 12:30:00,80.12,80.13,79.96,79.98,89282.0,71.343,71.3519,71.2006,71.2184,89282.0
2018-01-22 13:00:00,79.97,79.99,79.91,79.93,92610.0,71.2095,71.2273,71.156,71.1739,92610.0
2018-01-22 13:30:00,79.94,80.05,79.93,80.04,135392.0,71.1828,71.2807,71.1739,71.2718,135392.0
2018-01-22 14:00:00,80.05,80.05,79.93,79.98,133842.0,71.2807,71.2807,71.1739,71.2184,133842.0
2018-01-22 14:30:00,79.98,80.04,79.95,79.99,175194.0,71.2184,71.2718,71.1917,71.2273,175194.0
2018-01-22 15:00:00,79.99,80.07,79.98,80.05,112571.0,71.2273,71.2985,71.2184,71.2807,112571.0
2018-01-22 15:30:00,80.05,80.25,80.02,80.25,552897.0,71.2807,71.4588,71.254,71.4588,552897.0
2018-01-23 09:30:00,80.2,80.2,79.87,79.9,306471.0,71.4143,71.4143,71.1204,71.1471,306471.0
2018-01-23 10:00:00,79.89,79.97,79.74,79.79,282944.0,71.1382,71.2095,71.0047,71.0492,282944.0
2018-01-23 10:30:00,79.79,80.02,79.76,80.02,164919.0,71.0492,71.254,71.0225,71.254,164919.0
2018-01-23 11:00:00,80.02,80.18,79.96,80.12,187344.0,71.254,71.3965,71.2006,71.343,187344.0
2018-01-23 11:30:00,80.12,80.17,80.05,80.11,127182.0,71.343,71.3876,71.2807,71.3341,127182.0
2018-01-23 12:00:00,80.11,80.17,80.09,80.13,142485.0,71.3341,71.3876,71.3163,71.3519,142485.0
2018-01-23 12:30:00,80.13,80.19,80.09,80.17,104211.0,71.3519,71.4054,71.3163,71.3876,104211.0
2018-01-23 13:00:00,80.17,80.25,80.17,80.21,83237.0,71.3876,71.4588,71.3876,71.4232,83237.0
2018-01-23 13:30:00,80.22,80.38,80.21,80.32,127721.0,71.4321,71.5746,71.4232,71.5211,127721.0
2018-01-23 14:00:00,80.31,80.33,80.17,80.22,203487.0,71.5122,71.53,71.3876,71.4321,203487.0
2018-01-23 14:30:00,80.22,80.51,80.22,80.44,109302.0,71.4321,71.6903,71.4321,71.628,109302.0
2018-01-23 15:00:00,80.44,80.45,80.21,80.24,158549.0,71.628,71.6369,71.4232,71.4499,158549.0
2018-01-23 15:30:00,80.25,80.39,80.23,80.34,202235.0,71.4588,71.5835,71.441,71.5389,202235.0
2018-01-24 09:30:00,80.65,80.68,80.29,80.52,283109.0,71.815,71.8417,71.4944,71.6992,283109.0
2018-01-24 10:00:00,80.52,80.61,80.42,80.42,201708.0,71.6992,71.7794,71.6102,71.6102,201708.0
2018-01-24 10:30:00,80.41,80.5,80.16,80.3,259382.0,71.6013,71.6814,71.3787,71.5033,259382.0
2018-01-24 11:00:00,80.31,80.43,80.09,80.18,279646.0,71.5122,71.6191,71.3163,71.3965,279646.0
2018-01-24 11:30:00,80.17,80.18,79.83,79.92,234945.0,71.3876,71.3965,71.0848,71.1649,234945.0
2018-01-24 12:00:00,79.93,79.94,79.72,79.8,196105.0,71.1739,71.1828,70.9869,71.0581,196105.0
2018-01-24 12:30:00,79.81,79.84,79.64,79.76,142573.0,71.067,71.0937,70.9156,71.0225,142573.0
2018-01-24 13:00:00,79.77,79.83,79.57,79.82,187816.0,71.0314,71.0848,70.8533,71.0759,187816.0
2018-01-24 13:30:00,79.82,80.08,79.8,80.02,193400.0,71.0759,71.3074,71.0581,71.254,193400.0
2018-01-24 14:00:00,80.03,80.03,79.83,80.01,243251.0,71.2629,71.2629,71.0848,71.2451,243251.0
2018-01-24 14:30:00,80.01,80.05,79.88,79.95,241719.0,71.2451,71.2807,71.1293,71.1917,241719.0
2018-01-24 15:00:00,79.96,79.96,79.82,79.91,295892.0,71.2006,71.2006,71.0759,71.156,295892.0
2018-01-24 15:30:00,79.9,79.94,79.78,79.86,412458.0,71.1471,71.1828,71.0403,71.1115,412458.0
2018-01-25 09:30:00,80.28,80.31,79.52,79.64,383036.0,71.4855,71.5122,70.8088,70.9156,383036.0
2018-01-25 10:00:00,79.64,79.67,79.41,79.59,743239.0,70.9156,70.9423,70.7108,70.8711,743239.0
2018-01-25 10:30:00,79.59,79.68,79.43,79.45,372214.0,70.8711,70.9512,70.7286,70.7464,372214.0
2018-01-25 11:00:00,79.44,79.57,79.4,79.53,285819.0,70.7375,70.8533,70.7019,70.8177,285819.0
2018-01-25 11:30:00,79.53,79.84,79.53,79.82,196925.0,70.8177,71.0937,70.8177,71.0759,196925.0
2018-01-25 12:00:00,79.82,79.92,79.72,79.75,196042.0,71.0759,71.1649,70.9869,71.0136,196042.0
2018-01-25 12:30:00,79.79,79.84,79.75,79.76,121167.0,71.0492,71.0937,71.0136,71.0225,121167.0
2018-01-25 13:00:00,79.76,79.83,79.7,79.77,181416.0,71.0225,71.0848,70.969,71.0314,181416.0
2018-01-25 13:30:00,79.77,79.91,79.75,79.85,104023.0,71.0314,71.156,71.0136,71.1026,104023.0
2018-01-25 14:00:00,79.84,79.88,79.71,79.73,181189.0,71.0937,71.1293,70.978,70.9958,181189.0
2018-01-25 14:30:00,79.72,79.74,79.55,79.62,302636.0,70.9869,71.0047,70.8355,70.8978,302636.0
2018-01-25 15:00:00,79.63,79.84,79.53,79.81,325965.0,70.9067,71.0937,70.8177,71.067,325965.0
2018-01-25 15:30:00,79.82,80.13,79.75,80.1,613600.0,71.0759,71.3519,71.0136,71.3252,613600.0
2018-01-26 09:30:00,80.39,80.45,79.9,80.13,219042.0,71.5835,71.6369,71.1471,71.3519,219042.0
2018-01-26 10:00:00,80.12,80.27,79.94,79.99,140691.0,71.343,71.4766,71.1828,71.2273,140691.0
2018-01-26 10:30:00,79.99,80.18,79.91,79.94,266637.0,71.2273,71.3965,71.156,71.1828,266637.0
2018-01-26 11:00:00,79.92,80.06,79.9,80.01,124197.0,71.1649,71.2896,71.1471,71.2451,124197.0
2018-01-26 11:30:00,80.02,80.09,79.89,79.97,114859.0,71.254,71.3163,71.1382,71.2095,114859.0
2018-01-26 12:00:00,79.97,80.03,79.93,80.0,94965.0,71.2095,71.2629,71.1739,71.2362,94965.0
2018-01-26 12:30:00,80.01,80.08,79.94,80.08,168189.0,71.2451,71.3074,71.1828,71.3074,168189.0
2018-01-26 13:00:00,80.08,80.19,80.07,80.15,136683.0,71.3074,71.4054,71.2985,71.3698,136683.0
2018-01-26 13:30:00,80.14,80.19,80.09,80.16,181001.0,71.3608,71.4054,71.3163,71.3787,181001.0
2018-01-26 14:00:00,80.16,80.21,80.11,80.15,85237.0,71.3787,71.4232,71.3341,71.3698,85237.0
2018-01-26 14:30:00,80.15,80.21,80.13,80.17,128871.0,71.3698,71.4232,71.3519,71.3876,128871.0
2018-01-26 15:00:00,80.16,80.31,80.13,80.29,113200.0,71.3787,71.5122,71.3519,71.4944,113200.0
2018-01-26 15:30:00,80.29,80.39,80.26,80.37,297671.0,71.4944,71.5835,71.4677,71.5657,297671.0
2018-01-29 09:30:00,80.19,80.47,80.0,80.33,414801.0,71.4054,71.6547,71.2362,71.53,414801.0
2018-01-29 10:00:00,80.33,80.49,80.17,80.42,201680.0,71.53,71.6725,71.3876,71.6102,201680.0
2018-01-29 10:30:00,80.44,80.44,80.01,80.19,103818.0,71.628,71.628,71.2451,71.4054,103818.0
2018-01-29 11:00:00,80.18,80.21,80.03,80.15,147273.0,71.3965,71.4232,71.2629,71.3698,147273.0
2018-01-29 11:30:00,80.13,80.23,80.1,80.14,106834.0,71.3519,71.441,71.3252,71.3608,106834.0
2018-01-29 12:00:00,80.13,80.28,80.09,80.24,224897.0,71.3519,71.4855,71.3163,71.4499,224897.0
2018-01-29 12:30:00,80.26,80.33,80.2,80.31,91284.0,71.4677,71.53,71.4143,71.5122,91284.0
2018-01-29 13:00:00,80.32,80.39,80.31,80.35,93212.0,71.5211,71.5835,71.5122,71.5478,93212.0
2018-01-29 13:30:00,80.35,80.36,80.22,80.24,113187.0,71.5478,71.5567,71.4321,71.4499,113187.0
2018-01-29 14:00:00,80.24,80.29,80.18,80.23,121249.0,71.4499,71.4944,71.3965,71.441,121249.0
2018-01-29 14:30:00,80.24,80.25,80.11,80.24,221532.0,71.4499,71.4588,71.3341,71.4499,221532.0
2018-01-29 15:00:00,80.25,80.27,80.09,80.09,189553.0,71.4588,71.4766,71.3163,71.3163,189553.0
2018-01-29 15:30:00,80.08,80.14,79.91,79.92,345234.0,71.3074,71.3608,71.156,71.1649,345234.0
2018-01-30 09:30:00,79.35,79.63,79.2,79.36,339422.0,70.6574,70.9067,70.5238,70.6663,339422.0
2018-01-30 10:00:00,79.37,79.45,79.14,79.31,265323.0,70.6752,70.7464,70.4704,70.6218,265323.0
2018-01-30 10:30:00,79.31,79.65,79.31,79.59,630141.0,70.6218,70.9245,70.6218,70.8711,630141.0
2018-01-30 11:00:00,79.59,79.66,79.3,79.33,190741.0,70.8711,70.9334,70.6129,70.6396,190741.0
2018-01-30 11:30:00,79.32,79.52,79.23,79.25,142600.0,70.6307,70.8088,70.5505,70.5683,142600.0
2018-01-30 12:00:00,79.26,79.28,79.1,79.11,162719.0,70.5773,70.5951,70.4348,70.4437,162719.0
2018-01-30 12:30:00,79.11,79.2,79.06,79.12,184838.0,70.4437,70.5238,70.3992,70.4526,184838.0
2018-01-30 13:00:00,79.12,79.13,78.89,78.95,172515.0,70.4526,70.4615,70.2478,70.3012,172515.0
2018-01-30 13:30:00,78.95,79.35,78.94,79.29,164475.0,70.3012,70.6574,70.2923,70.604,164475.0
2018-01-30 14:00:00,79.3,79.34,79.19,79.23,211434.0,70.6129,70.6485,70.5149,70.5505,211434.0
2018-01-30 14:30:00,79.23,79.24,79.07,79.17,140163.0,70.5505,70.5594,70.4081,70.4971,140163.0
2018-01-30 15:00:00,79.15,79.32,79.12,79.26,161089.0,70.4793,70.6307,70.4526,70.5773,161089.0
2018-01-30 15:30:00,79.26,79.39,79.16,79.18,284996.0,70.5773,70.693,70.4882,70.506,284996.0
2018-01-31 09:30:00,79.3,79.79,79.3,79.35,312749.0,70.6129,71.0492,70.6129,70.6574,312749.0
2018-01-31 10:00:00,79.36,79.41,79.22,79.31,207137.0,70.6663,70.7108,70.5416,70.6218,207137.0
2018-01-31 10:30:00,79.31,79.35,79.03,79.12,137498.0,70.6218,70.6574,70.3724,70.4526,137498.0
2018-01-31 11:00:00,79.14,79.14,78.96,78.98,137049.0,70.4704,70.4704,70.3101,70.3279,137049.0
2018-01-31 11:30:00,78.97,79.08,78.91,78.92,60351.0,70.319,70.417,70.2656,70.2745,60351.0
2018-01-31 12:00:00,78.91,79.01,78.88,78.95,65342.0,70.2656,70.3546,70.2389,70.3012,65342.0
2018-01-31 12:30:00,78.96,79.03,78.94,78.98,106003.0,70.3101,70.3724,70.2923,70.3279,106003.0
2018-01-31 13:00:00,78.98,79.08,78.96,79.07,82710.0,70.3279,70.417,70.3101,70.4081,82710.0
2018-01-31 13:30:00,79.06,79.08,78.97,78.99,74035.0,70.3992,70.417,70.319,70.3368,74035.0
2018-01-31 14:00:00,78.99,79.13,78.75,78.83,135174.0,70.3368,70.4615,70.1231,70.1944,135174.0
2018-01-31 14:30:00,78.83,78.86,78.5,78.7,208108.0,70.1944,70.2211,69.9005,70.0786,208108.0
2018-01-31 15:00:00,78.7,78.77,78.57,78.76,183651.0,70.0786,70.1409,69.9628,70.132,183651.0
2018-01-31 15:30:00,78.76,78.96,78.72,78.73,375079.0,70.132,70.3101,70.0964,70.1053,375079.0
2018-02-01 09:30:00,78.49,78.72,78.3,78.55,415330.0,69.8916,70.0964,69.7224,69.945,415330.0
2018-02-01 10:00:00,78.52,78.79,78.49,78.63,160118.0,69.9183,70.1587,69.8916,70.0163,160118.0
2018-02-01 10:30:00,78.6,78.67,78.41,78.47,329236.0,69.9896,70.0519,69.8204,69.8738,329236.0
2018-02-01 11:00:00,78.47,78.5,78.35,78.5,304445.0,69.8738,69.9005,69.7669,69.9005,304445.0
2018-02-01 11:30:00,78.5,78.94,78.5,78.84,196465.0,69.9005,70.2923,69.9005,70.2033,196465.0
2018-02-01 12:00:00,78.83,79.1,78.76,78.98,118110.0,70.1944,70.4348,70.132,70.3279,118110.0
2018-02-01 12:30:00,79.0,79.04,78.95,79.03,147036.0,70.3457,70.3814,70.3012,70.3724,147036.0
2018-02-01 13:00:00,79.04,79.19,79.03,79.12,90870.0,70.3814,70.5149,70.3724,70.4526,90870.0
2018-02-01 13:30:00,79.13,79.15,78.91,78.93,118929.0,70.4615,70.4793,70.2656,70.2834,118929.0
2018-02-01 14:00:00,78.95,79.04,78.68,78.9,230718.0,70.3012,70.3814,70.0608,70.2567,230718.0
2018-02-01 14:30:00,78.9,79.08,78.87,79.05,162598.0,70.2567,70.417,70.23,70.3903,162598.0
2018-02-01 15:00:00,79.06,79.08,78.87,78.89,175575.0,70.3992,70.417,70.23,70.2478,175575.0
2018-02-01 15:30:00,78.89,79.12,78.77,79.12,379261.0,70.2478,70.4526,70.1409,70.4526,379261.0
2018-02-02 09:30:00,78.6,78.72,78.18,78.21,406332.0,69.9896,70.0964,69.6156,69.6423,406332.0
2018-02-02 10:00:00,78.21,78.21,77.83,78.04,390661.0,69.6423,69.6423,69.3039,69.4909,390661.0
2018-02-02 10:30:00,78.04,78.29,77.9,78.23,224964.0,69.4909,69.7135,69.3662,69.6601,224964.0
2018-02-02 11:00:00,78.22,78.23,77.9,77.93,174733.0,69.6512,69.6601,69.3662,69.3929,174733.0
2018-02-02 11:30:00,77.93,78.02,77.81,77.81,182492.0,69.3929,69.4731,69.2861,69.2861,182492.0
2018-02-02 12:00:00,77.8,78.21,77.76,78.21,293433.0,69.2772,69.6423,69.2416,69.6423,293433.0
2018-02-02 12:30:00,78.2,78.23,77.98,77.99,167253.0,69.6334,69.6601,69.4375,69.4464,167253.0
2018-02-02 13:00:00,77.97,78.08,77.83,77.93,177719.0,69.4286,69.5265,69.3039,69.3929,177719.0
2018-02-02 13:30:00,77.95,78.03,77.84,77.92,256281.0,69.4108,69.482,69.3128,69.384,256281.0
2018-02-02 14:00:00,77.91,77.91,77.55,77.56,297372.0,69.3751,69.3751,69.0546,69.0635,297372.0
2018-02-02 14:30:00,77.57,77.79,77.5,77.55,327030.0,69.0724,69.2683,69.0101,69.0546,327030.0
2018-02-02 15:00:00,77.54,77.82,77.31,77.68,857428.0,69.0457,69.295,68.8409,69.1703,857428.0
2018-02-02 15:30:00,77.67,77.73,77.39,77.5,1096134.0,69.1614,69.2149,68.9121,69.0101,1096134.0
2018-02-05 09:30:00,76.85,77.13,76.41,77.06,641683.0,68.4313,68.6806,68.0395,68.6183,641683.0
2018-02-05 10:00:00,77.02,77.44,77.0,77.4,215308.0,68.5826,68.9566,68.5648,68.921,215308.0
2018-02-05 10:30:00,77.4,77.4,77.01,77.26,154100.0,68.921,68.921,68.5737,68.7963,154100.0
2018-02-05 11:00:00,77.27,77.33,77.02,77.08,157931.0,68.8053,68.8587,68.5826,68.6361,157931.0
2018-02-05 11:30:00,77.08,77.1,76.96,77.08,198920.0,68.6361,68.6539,68.5292,68.6361,198920.0
2018-02-05 12:00:00,77.08,77.1,76.65,76.78,142444.0,68.6361,68.6539,68.2532,68.3689,142444.0
2018-02-05 12:30:00,76.76,76.92,76.69,76.7,182324.0,68.3511,68.4936,68.2888,68.2977,182324.0
2018-02-05 13:00:00,76.68,76.68,76.16,76.3,233279.0,68.2799,68.2799,67.8168,67.9415,233279.0
2018-02-05 13:30:00,76.31,76.62,76.24,76.62,167807.0,67.9504,68.2265,67.8881,68.2265,167807.0
2018-02-05 14:00:00,76.62,76.62,76.19,76.24,226586.0,68.2265,68.2265,67.8436,67.8881,226586.0
2018-02-05 14:30:00,76.24,76.24,75.61,75.64,362759.0,67.8881,67.8881,67.3271,67.3538,362759.0
2018-02-05 15:00:00,75.62,75.82,74.65,75.75,652109.0,67.336,67.5141,66.4723,67.4518,652109.0
2018-02-05 15:30:00,75.75,75.91,74.43,74.44,1090093.0,67.4518,67.5942,66.2764,66.2853,1090093.0
2018-02-06 09:30:00,73.25,75.32,72.41,74.96,1034307.0,65.2256,67.0689,64.4777,66.7483,1034307.0
2018-02-06 10:00:00,74.99,75.47,74.58,74.69,598395.0,66.775,67.2024,66.4099,66.5079,598395.0
2018-02-06 10:30:00,74.68,74.87,74.09,74.44,784465.0,66.499,66.6682,65.9736,66.2853,784465.0
2018-02-06 11:00:00,74.47,74.6,74.09,74.18,667912.0,66.312,66.4277,65.9736,66.0538,667912.0
2018-02-06 11:30:00,74.17,74.49,73.81,74.31,495205.0,66.0448,66.3298,65.7243,66.1695,495205.0
2018-02-06 12:00:00,74.32,75.03,74.32,75.02,344345.0,66.1784,66.8106,66.1784,66.8017,344345.0
2018-02-06 12:30:00,75.0,75.14,74.51,74.72,419583.0,66.7839,66.9086,66.3476,66.5346,419583.0
2018-02-06 13:00:00,74.71,74.72,74.38,74.53,269950.0,66.5257,66.5346,66.2318,66.3654,269950.0
2018-02-06 13:30:00,74.51,74.54,74.22,74.29,426941.0,66.3476,66.3743,66.0894,66.1517,426941.0
2018-02-06 14:00:00,74.26,74.54,74.23,74.47,333481.0,66.125,66.3743,66.0983,66.312,333481.0
2018-02-06 14:30:00,74.46,75.2,74.42,75.16,417514.0,66.3031,66.962,66.2675,66.9264,417514.0
2018-02-06 15:00:00,75.17,75.65,75.12,75.45,439118.0,66.9353,67.3627,66.8908,67.1846,439118.0
2018-02-06 15:30:00,75.45,75.76,75.11,75.36,843424.0,67.1846,67.4607,66.8819,67.1045,843424.0
2018-02-07 09:30:00,75.35,75.91,74.81,75.46,531673.0,67.0956,67.5942,66.6147,67.1935,531673.0
2018-02-07 10:00:00,75.46,75.76,75.3,75.32,432604.0,67.1935,67.4607,67.0511,67.0689,432604.0
2018-02-07 10:30:00,75.34,75.8,75.21,75.69,260374.0,67.0867,67.4963,66.9709,67.3983,260374.0
2018-02-07 11:00:00,75.71,75.87,75.42,75.44,283970.0,67.4161,67.5586,67.1579,67.1757,283970.0
2018-02-07 11:30:00,75.43,75.61,75.36,75.59,171000.0,67.1668,67.3271,67.1045,67.3093,171000.0
2018-02-07 12:00:00,75.59,75.82,75.56,75.82,149834.0,67.3093,67.5141,67.2826,67.5141,149834.0
2018-02-07 12:30:00,75.82,75.85,75.48,75.5,181952.0,67.5141,67.5408,67.2113,67.2291,181952.0
2018-02-07 13:00:00,75.5,75.59,75.14,75.33,279913.0,67.2291,67.3093,66.9086,67.0778,279913.0
2018-02-07 13:30:00,75.33,75.66,75.25,75.56,175706.0,67.0778,67.3716,67.0065,67.2826,175706.0
2018-02-07 14:00:00,75.56,75.73,75.33,75.73,148670.0,67.2826,67.434,67.0778,67.434,148670.0
2018-02-07 14:30:00,75.73,75.78,75.18,75.46,188140.0,67.434,67.4785,66.9442,67.1935,188140.0
2018-02-07 15:00:00,75.43,75.82,75.42,75.76,170746.0,67.1668,67.5141,67.1579,67.4607,170746.0
2018-02-07 15:30:00,75.75,75.91,75.41,75.41,397326.0,67.4518,67.5942,67.149,67.149,397326.0
2018-02-08 09:30:00,75.43,75.65,74.82,75.11,324281.0,67.1668,67.3627,66.6236,66.8819,324281.0
2018-02-08 10:00:00,75.11,75.3,74.8,74.98,659750.0,66.8819,67.0511,66.6058,66.7661,659750.0
2018-02-08 10:30:00,74.98,75.08,74.6,74.67,401414.0,66.7661,66.8552,66.4277,66.4901,401414.0
2018-02-08 11:00:00,74.67,74.85,74.34,74.44,251198.0,66.4901,66.6504,66.1962,66.2853,251198.0
2018-02-08 11:30:00,74.44,74.82,74.4,74.6,364841.0,66.2853,66.6236,66.2497,66.4277,364841.0
2018-02-08 12:00:00,74.61,74.68,74.13,74.27,273259.0,66.4366,66.499,66.0092,66.1339,273259.0
2018-02-08 12:30:00,74.26,74.39,73.78,74.03,416419.0,66.125,66.2407,65.6976,65.9202,416419.0
2018-02-08 13:00:00,74.01,74.51,73.86,74.19,340965.0,65.9024,66.3476,65.7688,66.0627,340965.0
2018-02-08 13:30:00,74.17,74.82,74.15,74.58,418435.0,66.0448,66.6236,66.027,66.4099,418435.0
2018-02-08 14:00:00,74.56,74.61,74.23,74.31,379592.0,66.3921,66.4366,66.0983,66.1695,379592.0
2018-02-08 14:30:00,74.29,74.51,74.07,74.24,432894.0,66.1517,66.3476,65.9558,66.1072,432894.0
2018-02-08 15:00:00,74.26,74.39,74.1,74.2,274091.0,66.125,66.2407,65.9825,66.0716,274091.0
2018-02-08 15:30:00,74.19,74.3,73.35,73.35,679760.0,66.0627,66.1606,65.3147,65.3147,679760.0
2018-02-09 09:30:00,74.01,74.28,73.75,74.1,535252.0,65.9024,66.1428,65.6709,65.9825,535252.0
2018-02-09 10:00:00,74.1,74.18,73.7,73.84,274032.0,65.9825,66.0538,65.6263,65.751,274032.0
2018-02-09 10:30:00,73.83,73.86,73.04,73.46,310096.0,65.7421,65.7688,65.0386,65.4126,310096.0
2018-02-09 11:00:00,73.47,73.86,73.32,73.44,305619.0,65.4215,65.7688,65.288,65.3948,305619.0
2018-02-09 11:30:00,73.45,73.63,73.09,73.12,167003.0,65.4037,65.564,65.0832,65.1099,167003.0
2018-02-09 12:00:00,73.11,73.16,72.51,72.53,339156.0,65.101,65.1455,64.5667,64.5845,339156.0
2018-02-09 12:30:00,72.54,72.81,72.12,72.81,311488.0,64.5934,64.8338,64.2194,64.8338,311488.0
2018-02-09 13:00:00,72.79,72.8,72.27,72.35,286626.0,64.816,64.8249,64.353,64.4242,286626.0
2018-02-09 13:30:00,72.33,73.17,72.21,73.01,551197.0,64.4064,65.1544,64.2996,65.0119,551197.0
2018-02-09 14:00:00,73.01,74.1,72.99,73.68,523523.0,65.0119,65.9825,64.9941,65.6085,523523.0
2018-02-09 14:30:00,73.69,73.97,73.49,73.63,347934.0,65.6174,65.8668,65.4393,65.564,347934.0
2018-02-09 15:00:00,73.64,73.83,73.32,73.74,495090.0,65.5729,65.7421,65.288,65.662,495090.0
2018-02-09 15:30:00,73.71,74.76,73.69,74.1,748087.0,65.6352,66.5702,65.6174,65.9825,748087.0
2018-02-12 09:30:00,74.2,74.57,73.93,73.99,777135.0,66.0716,66.401,65.8311,65.8846,777135.0
2018-02-12 10:00:00,74.01,74.16,73.38,73.77,758421.0,65.9024,66.0359,65.3414,65.6887,758421.0
2018-02-12 10:30:00,73.79,74.03,73.6,73.97,445776.0,65.7065,65.9202,65.5373,65.8668,445776.0
2018-02-12 11:00:00,73.98,74.18,73.72,74.11,260014.0,65.8757,66.0538,65.6441,65.9914,260014.0
2018-02-12 11:30:00,74.1,74.65,74.0,74.65,232134.0,65.9825,66.4723,65.8935,66.4723,232134.0
2018-02-12 12:00:00,74.65,74.86,74.48,74.7,200952.0,66.4723,66.6593,66.3209,66.5168,200952.0
2018-02-12 12:30:00,74.71,74.79,74.54,74.6,153022.0,66.5257,66.5969,66.3743,66.4277,153022.0
2018-02-12 13:00:00,74.62,74.8,74.48,74.8,223155.0,66.4456,66.6058,66.3209,66.6058,223155.0
2018-02-12 13:30:00,74.81,75.18,74.72,75.03,247548.0,66.6147,66.9442,66.5346,66.8106,247548.0
2018-02-12 14:00:00,75.03,75.16,74.87,75.14,202235.0,66.8106,66.9264,66.6682,66.9086,202235.0
2018-02-12 14:30:00,75.13,75.19,74.82,74.94,212218.0,66.8997,66.9531,66.6236,66.7305,212218.0
2018-02-12 15:00:00,74.95,75.22,74.92,75.06,204617.0,66.7394,66.9798,66.7127,66.8374,204617.0
2018-02-12 15:30:00,75.07,75.13,74.6,74.87,410171.0,66.8463,66.8997,66.4277,66.6682,410171.0
2018-02-13 09:30:00,74.48,74.76,74.26,74.35,315691.0,66.3209,66.5702,66.125,66.2051,315691.0
2018-02-13 10:00:00,74.37,74.68,74.27,74.53,292617.0,66.2229,66.499,66.1339,66.3654,292617.0
2018-02-13 10:30:00,74.52,74.84,74.4,74.77,235719.0,66.3565,66.6415,66.2497,66.5791,235719.0
2018-02-13 11:00:00,74.76,74.77,74.5,74.6,157079.0,66.5702,66.5791,66.3387,66.4277,157079.0
2018-02-13 11:30:00,74.6,74.77,74.53,74.64,141527.0,66.4277,66.5791,66.3654,66.4634,141527.0
2018-02-13 12:00:00,74.64,74.67,74.48,74.57,121437.0,66.4634,66.4901,66.3209,66.401,121437.0
2018-02-13 12:30:00,74.58,74.65,74.46,74.56,143118.0,66.4099,66.4723,66.3031,66.3921,143118.0
2018-02-13 13:00:00,74.57,74.86,74.56,74.75,110105.0,66.401,66.6593,66.3921,66.5613,110105.0
2018-02-13 13:30:00,74.76,74.86,74.67,74.71,117173.0,66.5702,66.6593,66.4901,66.5257,117173.0
2018-02-13 14:00:00,74.71,74.98,74.7,74.83,118752.0,66.5257,66.7661,66.5168,66.6325,118752.0
2018-02-13 14:30:00,74.81,74.95,74.71,74.88,111586.0,66.6147,66.7394,66.5257,66.6771,111586.0
2018-02-13 15:00:00,74.89,75.0,74.75,74.99,129819.0,66.686,66.7839,66.5613,66.775,129819.0
2018-02-13 15:30:00,74.98,75.12,74.87,74.91,315864.0,66.7661,66.8908,66.6682,66.7038,315864.0
2018-02-14 09:30:00,74.5,75.15,74.34,74.98,332892.0,66.3387,66.9175,66.1962,66.7661,332892.0
2018-02-14 10:00:00,74.99,75.54,74.84,75.35,245584.0,66.775,67.2648,66.6415,67.0956,245584.0
2018-02-14 10:30:00,75.43,75.83,75.36,75.48,268656.0,67.1668,67.523,67.1045,67.2113,268656.0
2018-02-14 11:00:00,75.48,75.72,75.31,75.67,193020.0,67.2113,67.425,67.06,67.3805,193020.0
2018-02-14 11:30:00,75.66,75.78,75.52,75.71,201629.0,67.3716,67.4785,67.247,67.4161,201629.0
2018-02-14 12:00:00,75.71,75.87,75.69,75.79,166276.0,67.4161,67.5586,67.3983,67.4874,166276.0
2018-02-14 12:30:00,75.76,75.84,75.61,75.78,129991.0,67.4607,67.5319,67.3271,67.4785,129991.0
2018-02-14 13:00:00,75.75,75.95,75.71,75.76,268910.0,67.4518,67.6299,67.4161,67.4607,268910.0
2018-02-14 13:30:00,75.75,76.18,75.75,76.13,202959.0,67.4518,67.8347,67.4518,67.7901,202959.0
2018-02-14 14:00:00,76.15,76.41,76.14,76.19,179267.0,67.8079,68.0395,67.799,67.8436,179267.0
2018-02-14 14:30:00,76.18,76.33,76.14,76.24,213584.0,67.8347,67.9682,67.799,67.8881,213584.0
2018-02-14 15:00:00,76.24,76.47,76.2,76.24,206155.0,67.8881,68.0929,67.8525,67.8881,206155.0
2018-02-14 15:30:00,76.24,76.46,76.12,76.29,223771.0,67.8881,68.084,67.7812,67.9326,223771.0
2018-02-15 09:30:00,76.86,76.95,76.43,76.73,425764.0,68.4402,68.5203,68.0573,68.3244,425764.0
2018-02-15 10:00:00,76.73,76.73,76.45,76.48,179641.0,68.3244,68.3244,68.0751,68.1018,179641.0
2018-02-15 10:30:00,76.46,76.49,76.06,76.07,218036.0,68.084,68.1107,67.7278,67.7367,218036.0
2018-02-15 11:00:00,76.05,76.42,76.01,76.39,216881.0,67.7189,68.0484,67.6833,68.0217,216881.0
2018-02-15 11:30:00,76.4,76.51,76.19,76.43,218094.0,68.0306,68.1285,67.8436,68.0573,218094.0
2018-02-15 12:00:00,76.46,76.54,76.39,76.49,86007.0,68.084,68.1552,68.0217,68.1107,86007.0
2018-02-15 12:30:00,76.48,76.6,76.47,76.59,103592.0,68.1018,68.2086,68.0929,68.1997,103592.0
2018-02-15 13:00:00,76.6,76.72,76.57,76.66,263024.0,68.2086,68.3155,68.1819,68.2621,263024.0
2018-02-15 13:30:00,76.66,76.74,76.56,76.7,169306.0,68.2621,68.3333,68.173,68.2977,169306.0
2018-02-15 14:00:00,76.71,76.91,76.7,76.9,142403.0,68.3066,68.4847,68.2977,68.4758,142403.0
2018-02-15 14:30:00,76.87,77.05,76.87,77.0,125928.0,68.4491,68.6094,68.4491,68.5648,125928.0
2018-02-15 15:00:00,77.02,77.1,76.9,76.94,136723.0,68.5826,68.6539,68.4758,68.5114,136723.0
2018-02-15 15:30:00,76.93,77.05,76.86,77.05,194284.0,68.5025,68.6094,68.4402,68.6094,194284.0
2018-02-16 09:30:00,76.94,77.45,76.88,77.27,273162.0,68.5114,68.9655,68.458,68.8053,273162.0
2018-02-16 10:00:00,77.26,77.42,77.15,77.37,173406.0,68.7963,68.9388,68.6984,68.8943,173406.0
2018-02-16 10:30:00,77.38,77.59,77.36,77.46,207155.0,68.9032,69.0902,68.8854,68.9744,207155.0
2018-02-16 11:00:00,77.46,77.64,77.44,77.48,138727.0,68.9744,69.1347,68.9566,68.9922,138727.0
2018-02-16 11:30:00,77.48,77.79,77.48,77.75,101698.0,68.9922,69.2683,68.9922,69.2327,101698.0
2018-02-16 12:00:00,77.74,77.81,77.6,77.66,138649.0,69.2238,69.2861,69.0991,69.1525,138649.0
2018-02-16 12:30:00,77.66,77.83,77.45,77.58,178794.0,69.1525,69.3039,68.9655,69.0813,178794.0
2018-02-16 13:00:00,77.6,77.65,77.25,77.29,134489.0,69.0991,69.1436,68.7874,68.8231,134489.0
2018-02-16 13:30:00,77.3,77.52,77.16,77.46,123411.0,68.832,69.0279,68.7073,68.9744,123411.0
2018-02-16 14:00:00,77.46,77.55,77.14,77.38,246428.0,68.9744,69.0546,68.6895,68.9032,246428.0
2018-02-16 14:30:00,77.37,77.56,77.3,77.56,162887.0,68.8943,69.0635,68.832,69.0635,162887.0
2018-02-16 15:00:00,77.55,77.64,77.44,77.5,105967.0,69.0546,69.1347,68.9566,69.0101,105967.0
2018-02-16 15:30:00,77.52,77.62,77.34,77.34,258610.0,69.0279,69.1169,68.8676,68.8676,258610.0
2018-02-20 09:30:00,77.0,77.47,77.0,77.22,340680.0,68.5648,68.9833,68.5648,68.7607,340680.0
2018-02-20 10:00:00,77.25,77.38,77.13,77.24,136305.0,68.7874,68.9032,68.6806,68.7785,136305.0
2018-02-20 10:30:00,77.22,77.27,76.88,76.94,99696.0,68.7607,68.8053,68.458,68.5114,99696.0
2018-02-20 11:00:00,76.94,77.19,76.9,77.18,197176.0,68.5114,68.734,68.4758,68.7251,197176.0
2018-02-20 11:30:00,77.19,77.48,77.12,77.45,306488.0,68.734,68.9922,68.6717,68.9655,306488.0
2018-02-20 12:00:00,77.45,77.49,77.33,77.37,188930.0,68.9655,69.0011,68.8587,68.8943,188930.0
2018-02-20 12:30:00,77.36,77.41,77.21,77.27,209890.0,68.8854,68.9299,68.7518,68.8053,209890.0
2018-02-20 13:00:00,77.23,77.27,76.91,76.95,85293.0,68.7696,68.8053,68.4847,68.5203,85293.0
2018-02-20 13:30:00,76.95,77.16,76.92,77.15,467627.0,68.5203,68.7073,68.4936,68.6984,467627.0
2018-02-20 14:00:00,77.15,77.2,76.88,76.93,354223.0,68.6984,68.7429,68.458,68.5025,354223.0
2018-02-20 14:30:00,76.92,77.0,76.75,76.78,141108.0,68.4936,68.5648,68.3422,68.3689,141108.0
2018-02-20 15:00:00,76.79,76.87,76.44,76.59,217860.0,68.3778,68.4491,68.0662,68.1997,217860.0
2018-02-20 15:30:00,76.6,76.71,76.52,76.66,240525.0,68.2086,68.3066,68.1374,68.2621,240525.0
2018-02-21 09:30:00,76.87,77.23,76.72,77.16,260745.0,68.4491,68.7696,68.3155,68.7073,260745.0
2018-02-21 10:00:00,77.19,77.24,77.01,77.22,116375.0,68.734,68.7785,68.5737,68.7607,116375.0
2018-02-21 10:30:00,77.22,77.63,77.19,77.51,98329.0,68.7607,69.1258,68.734,69.019,98329.0
2018-02-21 11:00:00,77.55,77.69,77.48,77.67,85350.0,69.0546,69.1792,68.9922,69.1614,85350.0
2018-02-21 11:30:00,77.66,77.73,77.43,77.44,92352.0,69.1525,69.2149,68.9477,68.9566,92352.0
2018-02-21 12:00:00,77.46,77.5,77.31,77.36,74870.0,68.9744,69.0101,68.8409,68.8854,74870.0
2018-02-21 12:30:00,77.37,77.56,77.34,77.56,75293.0,68.8943,69.0635,68.8676,69.0635,75293.0
2018-02-21 13:00:00,77.57,77.68,77.54,77.67,63897.0,69.0724,69.1703,69.0457,69.1614,63897.0
2018-02-21 13:30:00,77.67,77.73,77.55,77.6,87829.0,69.1614,69.2149,69.0546,69.0991,87829.0
2018-02-21 14:00:00,77.65,78.03,77.58,77.66,155457.0,69.1436,69.482,69.0813,69.1525,155457.0
2018-02-21 14:30:00,77.7,77.75,77.44,77.52,132703.0,69.1881,69.2327,68.9566,69.0279,132703.0
2018-02-21 15:00:00,77.54,77.54,77.11,77.36,306375.0,69.0457,69.0457,68.6628,68.8854,306375.0
2018-02-21 15:30:00,77.35,77.48,76.81,76.84,241876.0,68.8765,68.9922,68.3956,68.4224,241876.0
2018-02-22 09:30:00,77.16,77.37,76.99,77.24,190473.0,68.7073,68.8943,68.5559,68.7785,190473.0
2018-02-22 10:00:00,77.24,77.32,77.12,77.2,111946.0,68.7785,68.8498,68.6717,68.7429,111946.0
2018-02-22 10:30:00,77.21,77.34,77.13,77.17,99334.0,68.7518,68.8676,68.6806,68.7162,99334.0
2018-02-22 11:00:00,77.18,77.59,77.15,77.55,308162.0,68.7251,69.0902,68.6984,69.0546,308162.0
2018-02-22 11:30:00,77.55,77.7,77.42,77.59,241059.0,69.0546,69.1881,68.9388,69.0902,241059.0
2018-02-22 12:00:00,77.6,77.68,77.56,77.6,67513.0,69.0991,69.1703,69.0635,69.0991,67513.0
2018-02-22 12:30:00,77.61,77.62,77.27,77.32,116730.0,69.108,69.1169,68.8053,68.8498,116730.0
2018-02-22 13:00:00,77.31,77.44,77.09,77.19,84686.0,68.8409,68.9566,68.645,68.734,84686.0
2018-02-22 13:30:00,77.18,77.22,76.89,77.05,613556.0,68.7251,68.7607,68.4669,68.6094,613556.0
2018-02-22 14:00:00,77.04,77.29,77.03,77.28,109870.0,68.6004,68.8231,68.5915,68.8142,109870.0
2018-02-22 14:30:00,77.29,77.29,76.81,76.83,137956.0,68.8231,68.8231,68.3956,68.4135,137956.0
2018-02-22 15:00:00,76.83,77.09,76.78,76.96,152534.0,68.4135,68.645,68.3689,68.5292,152534.0
2018-02-22 15:30:00,76.97,77.03,76.72,76.76,332738.0,68.5381,68.5915,68.3155,68.3511,332738.0
2018-02-23 09:30:00,77.26,77.48,77.19,77.43,162136.0,68.7963,68.9922,68.734,68.9477,162136.0
2018-02-23 10:00:00,77.42,77.44,76.96,77.02,674064.0,68.9388,68.9566,68.5292,68.5826,674064.0
2018-02-23 10:30:00,76.99,77.19,76.92,77.02,124358.0,68.5559,68.734,68.4936,68.5826,124358.0
2018-02-23 11:00:00,77.03,77.13,77.0,77.09,117575.0,68.5915,68.6806,68.5648,68.645,117575.0
2018-02-23 11:30:00,77.12,77.33,77.09,77.31,85888.0,68.6717,68.8587,68.645,68.8409,85888.0
2018-02-23 12:00:00,77.31,77.43,77.2,77.21,1231404.0,68.8409,68.9477,68.7429,68.7518,1231404.0
2018-02-23 12:30:00,77.22,77.32,77.14,77.28,459517.0,68.7607,68.8498,68.6895,68.8142,459517.0
2018-02-23 13:00:00,77.29,77.29,77.21,77.26,362677.0,68.8231,68.8231,68.7518,68.7963,362677.0
2018-02-23 13:30:00,77.27,77.35,77.26,77.34,446700.0,68.8053,68.8765,68.7963,68.8676,446700.0
2018-02-23 14:00:00,77.33,77.42,77.26,77.42,267375.0,68.8587,68.9388,68.7963,68.9388,267375.0
2018-02-23 14:30:00,77.43,77.56,77.35,77.48,95609.0,68.9477,69.0635,68.8765,68.9922,95609.0
2018-02-23 15:00:00,77.48,77.6,77.46,77.57,317886.0,68.9922,69.0991,68.9744,69.0724,317886.0
2018-02-23 15:30:00,77.58,77.74,77.52,77.74,206696.0,69.0813,69.2238,69.0279,69.2238,206696.0
2018-02-26 09:30:00,77.99,78.12,77.74,77.79,311220.0,69.4464,69.5621,69.2238,69.2683,311220.0
2018-02-26 10:00:00,77.77,77.82,77.48,77.51,229992.0,69.2505,69.295,68.9922,69.019,229992.0
2018-02-26 10:30:00,77.51,77.67,77.46,77.67,123636.0,69.019,69.1614,68.9744,69.1614,123636.0
2018-02-26 11:00:00,77.68,77.78,77.61,77.74,158204.0,69.1703,69.2594,69.108,69.2238,158204.0
2018-02-26 11:30:00,77.74,77.85,77.72,77.81,128709.0,69.2238,69.3217,69.206,69.2861,128709.0
2018-02-26 12:00:00,77.81,78.06,77.78,78.04,141901.0,69.2861,69.5087,69.2594,69.4909,141901.0
2018-02-26 12:30:00,78.05,78.27,77.99,78.22,115448.0,69.4998,69.6957,69.4464,69.6512,115448.0
2018-02-26 13:00:00,78.22,78.29,78.11,78.21,75992.0,69.6512,69.7135,69.5532,69.6423,75992.0
2018-02-26 13:30:00,78.22,78.27,78.15,78.25,111609.0,69.6512,69.6957,69.5888,69.6779,111609.0
2018-02-26 14:00:00,78.24,78.27,78.18,78.19,95320.0,69.669,69.6957,69.6156,69.6245,95320.0
2018-02-26 14:30:00,78.18,78.22,78.1,78.13,235224.0,69.6156,69.6512,69.5443,69.571,235224.0
2018-02-26 15:00:00,78.12,78.35,78.1,78.35,249492.0,69.5621,69.7669,69.5443,69.7669,249492.0
2018-02-26 15:30:00,78.34,78.43,78.25,78.3,335202.0,69.758,69.8382,69.6779,69.7224,335202.0
2018-02-27 09:30:00,78.31,78.65,78.29,78.37,218876.0,69.7313,70.0341,69.7135,69.7847,218876.0
2018-02-27 10:00:00,78.41,78.63,78.4,78.54,126258.0,69.8204,70.0163,69.8115,69.9361,126258.0
2018-02-27 10:30:00,78.54,78.58,77.84,77.98,194480.0,69.9361,69.9717,69.3128,69.4375,194480.0
2018-02-27 11:00:00,77.98,78.11,77.8,77.83,162111.0,69.4375,69.5532,69.2772,69.3039,162111.0
2018-02-27 11:30:00,77.83,77.95,77.53,77.57,150203.0,69.3039,69.4108,69.0368,69.0724,150203.0
2018-02-27 12:00:00,77.56,77.76,77.46,77.63,135346.0,69.0635,69.2416,68.9744,69.1258,135346.0
2018-02-27 12:30:00,77.62,77.89,77.57,77.87,159886.0,69.1169,69.3573,69.0724,69.3395,159886.0
2018-02-27 13:00:00,77.87,77.89,77.71,77.76,150854.0,69.3395,69.3573,69.197,69.2416,150854.0
2018-02-27 13:30:00,77.76,77.78,77.62,77.69,152447.0,69.2416,69.2594,69.1169,69.1792,152447.0
2018-02-27 14:00:00,77.7,77.72,77.54,77.61,163802.0,69.1881,69.206,69.0457,69.108,163802.0
2018-02-27 14:30:00,77.6,77.74,77.45,77.57,141100.0,69.0991,69.2238,68.9655,69.0724,141100.0
2018-02-27 15:00:00,77.57,77.61,77.33,77.44,165875.0,69.0724,69.108,68.8587,68.9566,165875.0
2018-02-27 15:30:00,77.46,77.49,77.15,77.16,763127.0,68.9744,69.0011,68.6984,68.7073,763127.0
2018-02-28 09:30:00,77.28,77.51,77.07,77.26,124385.0,68.8142,69.019,68.6272,68.7963,124385.0
2018-02-28 10:00:00,77.3,77.32,77.07,77.31,115550.0,68.832,68.8498,68.6272,68.8409,115550.0
2018-02-28 10:30:00,77.31,77.31,76.62,76.76,137583.0,68.8409,68.8409,68.2265,68.3511,137583.0
2018-02-28 11:00:00,76.76,76.86,76.54,76.81,116989.0,68.3511,68.4402,68.1552,68.3956,116989.0
2018-02-28 11:30:00,76.82,76.85,76.49,76.77,119783.0,68.4045,68.4313,68.1107,68.36,119783.0
2018-02-28 12:00:00,76.78,76.97,76.75,76.86,86708.0,68.3689,68.5381,68.3422,68.4402,86708.0
2018-02-28 12:30:00,76.85,77.17,76.82,77.05,89371.0,68.4313,68.7162,68.4045,68.6094,89371.0
2018-02-28 13:00:00,77.04,77.09,76.94,76.98,241893.0,68.6004,68.645,68.5114,68.547,241893.0
2018-02-28 13:30:00,76.98,77.0,76.75,76.96,99068.0,68.547,68.5648,68.3422,68.5292,99068.0
2018-02-28 14:00:00,76.95,77.11,76.95,77.02,147203.0,68.5203,68.6628,68.5203,68.5826,147203.0
2018-02-28 14:30:00,77.02,77.02,76.37,76.38,502651.0,68.5826,68.5826,68.0038,68.0127,502651.0
2018-02-28 15:00:00,76.39,76.44,76.09,76.23,190290.0,68.0217,68.0662,67.7545,67.8792,190290.0
2018-02-28 15:30:00,76.22,76.41,75.72,75.75,286211.0,67.8703,68.0395,67.425,67.4518,286211.0
2018-03-01 09:30:00,75.64,75.98,75.14,75.25,301915.0,67.3538,67.6566,66.9086,67.0065,301915.0
2018-03-01 10:00:00,75.27,75.9,75.22,75.9,142159.0,67.0243,67.5853,66.9798,67.5853,142159.0
2018-03-01 10:30:00,75.91,76.2,75.61,75.65,167763.0,67.5942,67.8525,67.3271,67.3627,167763.0
2018-03-01 11:00:00,75.67,76.06,75.6,75.78,257513.0,67.3805,67.7278,67.3182,67.4785,257513.0
2018-03-01 11:30:00,75.79,76.34,75.79,76.27,305729.0,67.4874,67.9771,67.4874,67.9148,305729.0
2018-03-01 12:00:00,76.27,76.32,75.99,76.06,176829.0,67.9148,67.9593,67.6655,67.7278,176829.0
2018-03-01 12:30:00,76.04,76.05,75.7,75.78,216549.0,67.71,67.7189,67.4072,67.4785,216549.0
2018-03-01 13:00:00,75.71,75.77,75.33,75.68,159540.0,67.4161,67.4696,67.0778,67.3894,159540.0
2018-03-01 13:30:00,75.64,75.68,75.07,75.08,2548984.0,67.3538,67.3894,66.8463,66.8552,2548984.0
2018-03-01 14:00:00,75.08,75.18,74.68,75.18,324717.0,66.8552,66.9442,66.499,66.9442,324717.0
2018-03-01 14:30:00,75.19,75.34,74.99,75.32,240248.0,66.9531,67.0867,66.775,67.0689,240248.0
2018-03-01 15:00:00,75.32,75.79,75.14,75.55,217398.0,67.0689,67.4874,66.9086,67.2737,217398.0
2018-03-01 15:30:00,75.54,75.63,75.23,75.42,302732.0,67.2648,67.3449,66.9887,67.1579,302732.0
2018-03-02 09:30:00,74.87,75.13,74.74,75.09,333926.0,66.6682,66.8997,66.5524,66.8641,333926.0
2018-03-02 10:00:00,75.1,75.26,75.05,75.2,209865.0,66.873,67.0154,66.8284,66.962,209865.0
2018-03-02 10:30:00,75.18,75.59,75.15,75.47,185030.0,66.9442,67.3093,66.9175,67.2024,185030.0
2018-03-02 11:00:00,75.45,75.84,75.37,75.83,161561.0,67.1846,67.5319,67.1134,67.523,161561.0
2018-03-02 11:30:00,75.84,76.12,75.78,76.12,156697.0,67.5319,67.7812,67.4785,67.7812,156697.0
2018-03-02 12:00:00,76.11,76.34,76.0,76.33,147446.0,67.7723,67.9771,67.6744,67.9682,147446.0
2018-03-02 12:30:00,76.33,76.53,76.2,76.46,74487.0,67.9682,68.1463,67.8525,68.084,74487.0
2018-03-02 13:00:00,76.45,76.5,76.08,76.16,100814.0,68.0751,68.1196,67.7456,67.8168,100814.0
2018-03-02 13:30:00,76.16,76.4,76.04,76.32,93258.0,67.8168,68.0306,67.71,67.9593,93258.0
2018-03-02 14:00:00,76.35,76.49,76.24,76.29,192879.0,67.986,68.1107,67.8881,67.9326,192879.0
2018-03-02 14:30:00,76.28,76.49,76.19,76.32,206657.0,67.9237,68.1107,67.8436,67.9593,206657.0
2018-03-02 15:00:00,76.3,76.55,76.14,76.5,336838.0,67.9415,68.1641,67.799,68.1196,336838.0
2018-03-02 15:30:00,76.5,76.87,76.49,76.66,451120.0,68.1196,68.4491,68.1107,68.2621,451120.0
2018-03-05 09:30:00,76.35,76.8,76.25,76.33,242107.0,67.986,68.3867,67.897,67.9682,242107.0
2018-03-05 10:00:00,76.36,76.47,76.2,76.46,91865.0,67.9949,68.0929,67.8525,68.084,91865.0
2018-03-05 10:30:00,76.47,76.78,76.34,76.78,610804.0,68.0929,68.3689,67.9771,68.3689,610804.0
2018-03-05 11:00:00,76.76,77.08,76.74,77.02,119165.0,68.3511,68.6361,68.3333,68.5826,119165.0
2018-03-05 11:30:00,77.0,77.23,76.94,77.09,98343.0,68.5648,68.7696,68.5114,68.645,98343.0
2018-03-05 12:00:00,77.09,77.24,76.92,77.03,94472.0,68.645,68.7785,68.4936,68.5915,94472.0
2018-03-05 12:30:00,77.04,77.16,76.96,77.16,66544.0,68.6004,68.7073,68.5292,68.7073,66544.0
2018-03-05 13:00:00,77.17,77.36,77.15,77.25,84549.0,68.7162,68.8854,68.6984,68.7874,84549.0
2018-03-05 13:30:00,77.25,77.3,77.13,77.25,109677.0,68.7874,68.832,68.6806,68.7874,109677.0
2018-03-05 14:00:00,77.26,77.29,76.97,77.14,137936.0,68.7963,68.8231,68.5381,68.6895,137936.0
2018-03-05 14:30:00,77.15,77.35,77.09,77.33,126027.0,68.6984,68.8765,68.645,68.8587,126027.0
2018-03-05 15:00:00,77.32,77.46,77.27,77.35,119559.0,68.8498,68.9744,68.8053,68.8765,119559.0
2018-03-05 15:30:00,77.35,77.62,77.18,77.24,348970.0,68.8765,69.1169,68.7251,68.7785,348970.0
2018-03-06 09:30:00,77.55,77.62,77.25,77.31,251204.0,69.0546,69.1169,68.7874,68.8409,251204.0
2018-03-06 10:00:00,77.31,77.48,77.13,77.4,102420.0,68.8409,68.9922,68.6806,68.921,102420.0
2018-03-06 10:30:00,77.4,77.51,76.8,76.87,155692.0,68.921,69.019,68.3867,68.4491,155692.0
2018-03-06 11:00:00,76.85,77.2,76.84,77.09,120062.0,68.4313,68.7429,68.4224,68.645,120062.0
2018-03-06 11:30:00,77.1,77.44,77.1,77.44,109630.0,68.6539,68.9566,68.6539,68.9566,109630.0
2018-03-06 12:00:00,77.45,77.62,77.4,77.55,77925.0,68.9655,69.1169,68.921,69.0546,77925.0
2018-03-06 12:30:00,77.56,77.91,77.54,77.88,134625.0,69.0635,69.3751,69.0457,69.3484,134625.0
2018-03-06 13:00:00,77.88,77.95,77.8,77.88,92081.0,69.3484,69.4108,69.2772,69.3484,92081.0
2018-03-06 13:30:00,77.87,77.9,77.68,77.77,142602.0,69.3395,69.3662,69.1703,69.2505,142602.0
2018-03-06 14:00:00,77.77,77.88,77.74,77.84,162975.0,69.2505,69.3484,69.2238,69.3128,162975.0
2018-03-06 14:30:00,77.84,78.04,77.84,77.97,163451.0,69.3128,69.4909,69.3128,69.4286,163451.0
2018-03-06 15:00:00,77.98,78.15,77.89,78.13,238242.0,69.4375,69.5888,69.3573,69.571,238242.0
2018-03-06 15:30:00,78.13,78.2,78.04,78.14,412738.0,69.571,69.6334,69.4909,69.5799,412738.0
2018-03-07 09:30:00,77.63,78.1,77.56,77.91,355565.0,69.1258,69.5443,69.0635,69.3751,355565.0
2018-03-07 10:00:00,77.9,78.37,77.87,78.32,173565.0,69.3662,69.7847,69.3395,69.7402,173565.0
2018-03-07 10:30:00,78.34,78.59,78.28,78.56,234965.0,69.758,69.9806,69.7046,69.9539,234965.0
2018-03-07 11:00:00,78.56,78.57,78.15,78.25,384864.0,69.9539,69.9628,69.5888,69.6779,384864.0
2018-03-07 11:30:00,78.27,78.47,78.03,78.03,202661.0,69.6957,69.8738,69.482,69.482,202661.0
2018-03-07 12:00:00,78.04,78.17,77.95,78.12,228754.0,69.4909,69.6067,69.4108,69.5621,228754.0
2018-03-07 12:30:00,78.12,78.34,78.11,78.28,138293.0,69.5621,69.758,69.5532,69.7046,138293.0
2018-03-07 13:00:00,78.28,78.28,78.03,78.27,88489.0,69.7046,69.7046,69.482,69.6957,88489.0
2018-03-07 13:30:00,78.29,78.38,78.2,78.34,63554.0,69.7135,69.7937,69.6334,69.758,63554.0
2018-03-07 14:00:00,78.34,78.45,78.27,78.37,108315.0,69.758,69.856,69.6957,69.7847,108315.0
2018-03-07 14:30:00,78.37,78.57,78.37,78.51,163053.0,69.7847,69.9628,69.7847,69.9094,163053.0
2018-03-07 15:00:00,78.51,78.67,78.46,78.61,251759.0,69.9094,70.0519,69.8649,69.9985,251759.0
2018-03-07 15:30:00,78.62,78.8,78.61,78.71,279150.0,70.0074,70.1676,69.9985,70.0875,279150.0
2018-03-08 09:30:00,78.89,79.11,78.54,78.61,229073.0,70.2478,70.4437,69.9361,69.9985,229073.0
2018-03-08 10:00:00,78.64,78.7,78.43,78.49,131862.0,70.0252,70.0786,69.8382,69.8916,131862.0
2018-03-08 10:30:00,78.48,78.65,78.35,78.38,251514.0,69.8827,70.0341,69.7669,69.7937,251514.0
2018-03-08 11:00:00,78.37,78.58,78.32,78.48,136045.0,69.7847,69.9717,69.7402,69.8827,136045.0
2018-03-08 11:30:00,78.47,78.57,78.33,78.55,89677.0,69.8738,69.9628,69.7491,69.945,89677.0
2018-03-08 12:00:00,78.55,78.56,78.15,78.31,96639.0,69.945,69.9539,69.5888,69.7313,96639.0
2018-03-08 12:30:00,78.31,78.52,78.3,78.49,119513.0,69.7313,69.9183,69.7224,69.8916,119513.0
2018-03-08 13:00:00,78.5,78.6,78.3,78.36,82230.0,69.9005,69.9896,69.7224,69.7758,82230.0
2018-03-08 13:30:00,78.36,78.37,78.18,78.29,68066.0,69.7758,69.7847,69.6156,69.7135,68066.0
2018-03-08 14:00:00,78.27,78.3,78.19,78.25,110836.0,69.6957,69.7224,69.6245,69.6779,110836.0
2018-03-08 14:30:00,78.25,78.48,78.18,78.45,225079.0,69.6779,69.8827,69.6156,69.856,225079.0
2018-03-08 15:00:00,78.45,78.71,78.43,78.63,103478.0,69.856,70.0875,69.8382,70.0163,103478.0
2018-03-08 15:30:00,78.64,78.64,78.4,78.62,143017.0,70.0252,70.0252,69.8115,70.0074,143017.0
2018-03-09 09:30:00,79.02,79.08,78.74,78.94,560942.0,70.3635,70.417,70.1142,70.2923,560942.0
2018-03-09 10:00:00,78.96,79.21,78.93,79.09,373762.0,70.3101,70.5327,70.2834,70.4259,373762.0
2018-03-09 10:30:00,79.1,79.28,79.01,79.2,491542.0,70.4348,70.5951,70.3546,70.5238,491542.0
2018-03-09 11:00:00,79.2,79.5,79.13,79.48,173570.0,70.5238,70.791,70.4615,70.7731,173570.0
2018-03-09 11:30:00,79.49,79.51,79.35,79.49,104641.0,70.7821,70.7999,70.6574,70.7821,104641.0
2018-03-09 12:00:00,79.5,79.56,79.44,79.5,93967.0,70.791,70.8444,70.7375,70.791,93967.0
2018-03-09 12:30:00,79.5,79.65,79.47,79.62,50640.0,70.791,70.9245,70.7642,70.8978,50640.0
2018-03-09 13:00:00,79.64,79.69,79.59,79.61,65131.0,70.9156,70.9601,70.8711,70.8889,65131.0
2018-03-09 13:30:00,79.61,79.65,79.51,79.63,169241.0,70.8889,70.9245,70.7999,70.9067,169241.0
2018-03-09 14:00:00,79.64,79.7,79.58,79.67,145599.0,70.9156,70.969,70.8622,70.9423,145599.0
2018-03-09 14:30:00,79.69,79.85,79.68,79.77,95915.0,70.9601,71.1026,70.9512,71.0314,95915.0
2018-03-09 15:00:00,79.78,79.82,79.72,79.81,139343.0,71.0403,71.0759,70.9869,71.067,139343.0
2018-03-09 15:30:00,79.82,79.9,79.78,79.82,142940.0,71.0759,71.1471,71.0403,71.0759,142940.0
2018-03-12 09:30:00,79.98,80.36,79.85,80.19,205388.0,71.2184,71.5567,71.1026,71.4054,205388.0
2018-03-12 10:00:00,80.2,80.45,80.06,80.4,90531.0,71.4143,71.6369,71.2896,71.5924,90531.0
2018-03-12 10:30:00,80.38,80.46,80.02,80.02,210611.0,71.5746,71.6458,71.254,71.254,210611.0
2018-03-12 11:00:00,80.03,80.1,79.78,79.8,342225.0,71.2629,71.3252,71.0403,71.0581,342225.0
2018-03-12 11:30:00,79.8,80.08,79.79,80.02,253767.0,71.0581,71.3074,71.0492,71.254,253767.0
2018-03-12 12:00:00,80.03,80.23,80.01,80.2,201441.0,71.2629,71.441,71.2451,71.4143,201441.0
2018-03-12 12:30:00,80.21,80.25,80.1,80.11,163672.0,71.4232,71.4588,71.3252,71.3341,163672.0
2018-03-12 13:00:00,80.12,80.21,80.08,80.15,151237.0,71.343,71.4232,71.3074,71.3698,151237.0
2018-03-12 13:30:00,80.14,80.32,80.08,80.11,82401.0,71.3608,71.5211,71.3074,71.3341,82401.0
2018-03-12 14:00:00,80.1,80.16,79.97,80.06,192293.0,71.3252,71.3787,71.2095,71.2896,192293.0
2018-03-12 14:30:00,80.06,80.09,79.93,80.01,185553.0,71.2896,71.3163,71.1739,71.2451,185553.0
2018-03-12 15:00:00,80.01,80.15,80.0,80.12,113372.0,71.2451,71.3698,71.2362,71.343,113372.0
2018-03-12 15:30:00,80.11,80.23,80.1,80.11,145850.0,71.3341,71.441,71.3252,71.3341,145850.0
2018-03-13 09:30:00,80.5,80.63,80.36,80.4,177632.0,71.6814,71.7972,71.5567,71.5924,177632.0
2018-03-13 10:00:00,80.41,80.63,80.38,80.49,176293.0,71.6013,71.7972,71.5746,71.6725,176293.0
2018-03-13 10:30:00,80.5,80.54,80.29,80.36,164562.0,71.6814,71.717,71.4944,71.5567,164562.0
2018-03-13 11:00:00,80.36,80.37,80.03,80.09,287065.0,71.5567,71.5657,71.2629,71.3163,287065.0
2018-03-13 11:30:00,80.09,80.13,79.99,80.08,255791.0,71.3163,71.3519,71.2273,71.3074,255791.0
2018-03-13 12:00:00,80.09,80.09,79.8,79.89,103188.0,71.3163,71.3163,71.0581,71.1382,103188.0
2018-03-13 12:30:00,79.9,80.32,79.89,80.26,171567.0,71.1471,71.5211,71.1382,71.4677,171567.0
2018-03-13 13:00:00,80.27,80.38,80.19,80.21,62397.0,71.4766,71.5746,71.4054,71.4232,62397.0
2018-03-13 13:30:00,80.21,80.22,80.06,80.11,79622.0,71.4232,71.4321,71.2896,71.3341,79622.0
2018-03-13 14:00:00,80.09,80.16,79.99,80.03,96767.0,71.3163,71.3787,71.2273,71.2629,96767.0
2018-03-13 14:30:00,80.04,80.13,79.87,79.95,97583.0,71.2718,71.3519,71.1204,71.1917,97583.0
2018-03-13 15:00:00,79.96,80.05,79.77,79.79,744529.0,71.2006,71.2807,71.0314,71.0492,744529.0
2018-03-13 15:30:00,79.79,79.92,79.71,79.86,319874.0,71.0492,71.1649,70.978,71.1115,319874.0
2018-03-14 09:30:00,80.24,80.36,79.76,80.02,181202.0,71.4499,71.5567,71.0225,71.254,181202.0
2018-03-14 10:00:00,80.04,80.22,79.89,79.93,134029.0,71.2718,71.4321,71.1382,71.1739,134029.0
2018-03-14 10:30:00,79.93,79.98,79.77,79.85,80549.0,71.1739,71.2184,71.0314,71.1026,80549.0
2018-03-14 11:00:00,79.88,79.92,79.55,79.61,104997.0,71.1293,71.1649,70.8355,70.8889,104997.0
2018-03-14 11:30:00,79.62,79.67,79.4,79.55,117957.0,70.8978,70.9423,70.7019,70.8355,117957.0
2018-03-14 12:00:00,79.56,79.61,79.42,79.54,64963.0,70.8444,70.8889,70.7197,70.8266,64963.0
2018-03-14 12:30:00,79.55,79.77,79.52,79.67,113916.0,70.8355,71.0314,70.8088,70.9423,113916.0
2018-03-14 13:00:00,79.65,79.65,79.48,79.59,83300.0,70.9245,70.9245,70.7731,70.8711,83300.0
2018-03-14 13:30:00,79.6,79.99,79.6,79.86,108905.0,70.88,71.2273,70.88,71.1115,108905.0
2018-03-14 14:00:00,79.86,79.88,79.64,79.66,225624.0,71.1115,71.1293,70.9156,70.9334,225624.0
2018-03-14 14:30:00,79.65,79.72,79.39,79.62,109421.0,70.9245,70.9869,70.693,70.8978,109421.0
2018-03-14 15:00:00,79.62,79.64,79.44,79.53,108065.0,70.8978,70.9156,70.7375,70.8177,108065.0
2018-03-14 15:30:00,79.52,79.55,79.34,79.47,606552.0,70.8088,70.8355,70.6485,70.7642,606552.0
2018-03-15 09:30:00,79.63,79.67,79.22,79.22,174288.0,70.9067,70.9423,70.5416,70.5416,174288.0
2018-03-15 10:00:00,79.25,79.54,79.18,79.27,148996.0,70.5683,70.8266,70.506,70.5862,148996.0
2018-03-15 10:30:00,79.28,79.32,79.13,79.29,101889.0,70.5951,70.6307,70.4615,70.604,101889.0
2018-03-15 11:00:00,79.28,79.58,79.26,79.5,87791.0,70.5951,70.8622,70.5773,70.791,87791.0
2018-03-15 11:30:00,79.5,79.5,79.29,79.3,97001.0,70.791,70.791,70.604,70.6129,97001.0
2018-03-15 12:00:00,79.32,79.35,79.11,79.13,63568.0,70.6307,70.6574,70.4437,70.4615,63568.0
2018-03-15 12:30:00,79.14,79.22,79.02,79.15,62472.0,70.4704,70.5416,70.3635,70.4793,62472.0
2018-03-15 13:00:00,79.13,79.2,79.08,79.14,59804.0,70.4615,70.5238,70.417,70.4704,59804.0
2018-03-15 13:30:00,79.15,79.2,78.98,78.99,66859.0,70.4793,70.5238,70.3279,70.3368,66859.0
2018-03-15 14:00:00,78.98,79.03,78.93,78.95,78014.0,70.3279,70.3724,70.2834,70.3012,78014.0
2018-03-15 14:30:00,78.98,78.98,78.83,78.98,80437.0,70.3279,70.3279,70.1944,70.3279,80437.0
2018-03-15 15:00:00,78.98,78.99,78.87,78.95,116746.0,70.3279,70.3368,70.23,70.3012,116746.0
2018-03-15 15:30:00,78.95,79.14,78.91,79.1,212035.0,70.3012,70.4704,70.2656,70.4348,212035.0
2018-03-16 09:30:00,79.11,79.35,79.02,79.17,178359.0,70.4437,70.6574,70.3635,70.4971,178359.0
2018-03-16 10:00:00,79.16,79.48,79.1,79.48,504498.0,70.4882,70.7731,70.4348,70.7731,504498.0
2018-03-16 10:30:00,79.5,79.75,79.49,79.61,92849.0,70.791,71.0136,70.7821,70.8889,92849.0
2018-03-16 11:00:00,79.6,79.71,79.48,79.7,118249.0,70.88,70.978,70.7731,70.969,118249.0
2018-03-16 11:30:00,79.7,79.89,79.66,79.69,181121.0,70.969,71.1382,70.9334,70.9601,181121.0
2018-03-16 12:00:00,79.7,79.81,79.6,79.8,136181.0,70.969,71.067,70.88,71.0581,136181.0
2018-03-16 12:30:00,79.78,79.91,79.75,79.81,77042.0,71.0403,71.156,71.0136,71.067,77042.0
2018-03-16 13:00:00,79.81,79.84,79.58,79.61,110595.0,71.067,71.0937,70.8622,70.8889,110595.0
2018-03-16 13:30:00,79.6,79.65,79.47,79.55,75025.0,70.88,70.9245,70.7642,70.8355,75025.0
2018-03-16 14:00:00,79.57,79.59,79.47,79.59,82454.0,70.8533,70.8711,70.7642,70.8711,82454.0
2018-03-16 14:30:00,79.59,79.65,79.54,79.62,96902.0,70.8711,70.9245,70.8266,70.8978,96902.0
2018-03-16 15:00:00,79.62,79.74,79.55,79.72,146381.0,70.8978,71.0047,70.8355,70.9869,146381.0
2018-03-16 15:30:00,79.73,79.87,79.7,79.72,572658.0,70.9958,71.1204,70.969,70.9869,572658.0
2018-03-19 09:30:00,79.53,79.62,79.04,79.3,202723.0,70.8177,70.8978,70.3814,70.6129,202723.0
2018-03-19 10:00:00,79.26,79.28,78.81,79.01,172217.0,70.5773,70.5951,70.1765,70.3546,172217.0
2018-03-19 10:30:00,79.01,79.14,78.75,78.85,231049.0,70.3546,70.4704,70.1231,70.2122,231049.0
2018-03-19 11:00:00,78.84,78.89,78.68,78.79,120221.0,70.2033,70.2478,70.0608,70.1587,120221.0
2018-03-19 11:30:00,78.79,78.79,78.55,78.58,106017.0,70.1587,70.1587,69.945,69.9717,106017.0
2018-03-19 12:00:00,78.59,78.75,78.54,78.75,180598.0,69.9806,70.1231,69.9361,70.1231,180598.0
2018-03-19 12:30:00,78.75,78.76,78.35,78.43,111277.0,70.1231,70.132,69.7669,69.8382,111277.0
2018-03-19 13:00:00,78.42,78.45,78.02,78.18,127843.0,69.8293,69.856,69.4731,69.6156,127843.0
2018-03-19 13:30:00,78.18,78.53,78.13,78.53,100139.0,69.6156,69.9272,69.571,69.9272,100139.0
2018-03-19 14:00:00,78.51,78.63,78.41,78.51,237411.0,69.9094,70.0163,69.8204,69.9094,237411.0
2018-03-19 14:30:00,78.5,78.63,78.26,78.57,129465.0,69.9005,70.0163,69.6868,69.9628,129465.0
2018-03-19 15:00:00,78.57,78.89,78.47,78.69,238574.0,69.9628,70.2478,69.8738,70.0697,238574.0
2018-03-19 15:30:00,78.7,79.11,78.68,79.02,263516.0,70.0786,70.4437,70.0608,70.3635,263516.0
2018-03-20 09:30:00,79.13,79.35,79.06,79.08,194599.0,70.4615,70.6574,70.3992,70.417,194599.0
2018-03-20 10:00:00,79.06,79.25,79.05,79.11,105960.0,70.3992,70.5683,70.3903,70.4437,105960.0
2018-03-20 10:30:00,79.12,79.18,78.91,79.03,189615.0,70.4526,70.506,70.2656,70.3724,189615.0
2018-03-20 11:00:00,79.04,79.08,78.89,78.98,211174.0,70.3814,70.417,70.2478,70.3279,211174.0
2018-03-20 11:30:00,79.0,79.0,78.75,78.86,105637.0,70.3457,70.3457,70.1231,70.2211,105637.0
2018-03-20 12:00:00,78.86,79.05,78.82,78.99,71586.0,70.2211,70.3903,70.1855,70.3368,71586.0
2018-03-20 12:30:00,78.99,79.08,78.88,78.9,241439.0,70.3368,70.417,70.2389,70.2567,241439.0
2018-03-20 13:00:00,78.91,79.0,78.86,78.9,54253.0,70.2656,70.3457,70.2211,70.2567,54253.0
2018-03-20 13:30:00,78.89,78.91,78.75,78.75,93739.0,70.2478,70.2656,70.1231,70.1231,93739.0
2018-03-20 14:00:00,78.75,78.92,78.7,78.91,123019.0,70.1231,70.2745,70.0786,70.2656,123019.0
2018-03-20 14:30:00,78.92,79.15,78.85,79.08,230091.0,70.2745,70.4793,70.2122,70.417,230091.0
2018-03-20 15:00:00,79.09,79.18,79.01,79.03,139504.0,70.4259,70.506,70.3546,70.3724,139504.0
2018-03-20 15:30:00,79.03,79.07,78.94,78.98,288439.0,70.3724,70.4081,70.2923,70.3279,288439.0
2018-03-21 09:30:00,78.97,79.25,78.88,79.19,204035.0,70.319,70.5683,70.2389,70.5149,204035.0
2018-03-21 10:00:00,79.2,79.32,79.15,79.28,80903.0,70.5238,70.6307,70.4793,70.5951,80903.0
2018-03-21 10:30:00,79.29,79.63,79.27,79.54,147343.0,70.604,70.9067,70.5862,70.8266,147343.0
2018-03-21 11:00:00,79.55,79.62,79.44,79.62,127518.0,70.8355,70.8978,70.7375,70.8978,127518.0
2018-03-21 11:30:00,79.63,79.67,79.56,79.61,123762.0,70.9067,70.9423,70.8444,70.8889,123762.0
2018-03-21 12:00:00,79.6,79.6,79.47,79.5,68365.0,70.88,70.88,70.7642,70.791,68365.0
2018-03-21 12:30:00,79.5,79.53,79.42,79.43,67560.0,70.791,70.8177,70.7197,70.7286,67560.0
2018-03-21 13:00:00,79.44,79.47,79.33,79.4,65625.0,70.7375,70.7642,70.6396,70.7019,65625.0
2018-03-21 13:30:00,79.4,79.56,79.36,79.46,83472.0,70.7019,70.8444,70.6663,70.7553,83472.0
2018-03-21 14:00:00,79.47,79.9,79.38,79.62,186509.0,70.7642,71.1471,70.6841,70.8978,186509.0
2018-03-21 14:30:00,79.64,79.73,79.22,79.46,205503.0,70.9156,70.9958,70.5416,70.7553,205503.0
2018-03-21 15:00:00,79.46,79.77,79.44,79.52,235960.0,70.7553,71.0314,70.7375,70.8088,235960.0
2018-03-21 15:30:00,79.52,79.65,79.34,79.34,366644.0,70.8088,70.9245,70.6485,70.6485,366644.0
2018-03-22 09:30:00,78.5,78.89,78.45,78.75,348558.0,70.116,70.4644,70.0713,70.3393,348558.0
2018-03-22 10:00:00,78.72,79.02,78.68,78.89,228315.0,70.3125,70.5805,70.2768,70.4644,228315.0
2018-03-22 10:30:00,78.9,78.9,78.26,78.37,250300.0,70.4733,70.4733,69.9016,69.9999,250300.0
2018-03-22 11:00:00,78.35,78.47,78.18,78.26,235741.0,69.982,70.0892,69.8302,69.9016,235741.0
2018-03-22 11:30:00,78.28,78.33,78.02,78.18,221145.0,69.9195,69.9642,69.6873,69.8302,221145.0
2018-03-22 12:00:00,78.17,78.75,78.13,78.72,230496.0,69.8213,70.3393,69.7855,70.3125,230496.0
2018-03-22 12:30:00,78.73,78.78,78.56,78.6,230507.0,70.3214,70.3661,70.1696,70.2053,230507.0
2018-03-22 13:00:00,78.57,78.9,78.38,78.89,166539.0,70.1785,70.4733,70.0088,70.4644,166539.0
2018-03-22 13:30:00,78.89,79.02,78.73,78.77,215786.0,70.4644,70.5805,70.3214,70.3572,215786.0
2018-03-22 14:00:00,78.77,78.78,78.36,78.37,157793.0,70.3572,70.3661,69.991,69.9999,157793.0
2018-03-22 14:30:00,78.36,78.49,78.19,78.24,153059.0,69.991,70.1071,69.8391,69.8838,153059.0
2018-03-22 15:00:00,78.24,78.35,77.9,77.91,297008.0,69.8838,69.982,69.5801,69.589,297008.0
2018-03-22 15:30:00,77.91,77.93,77.43,77.45,792929.0,69.589,69.6069,69.1603,69.1781,792929.0
2018-03-23 09:30:00,77.59,77.85,77.14,77.2,773530.0,69.3032,69.5354,68.9013,68.9549,773530.0
2018-03-23 10:00:00,77.2,77.46,77.04,77.2,398139.0,68.9549,69.1871,68.8119,68.9549,398139.0
2018-03-23 10:30:00,77.25,77.42,77.17,77.41,117618.0,68.9995,69.1514,68.9281,69.1424,117618.0
2018-03-23 11:00:00,77.41,77.48,77.16,77.18,130704.0,69.1424,69.2049,68.9191,68.937,130704.0
2018-03-23 11:30:00,77.15,77.22,76.59,76.61,118158.0,68.9102,68.9727,68.41,68.4279,118158.0
2018-03-23 12:00:00,76.61,76.98,76.61,76.97,154306.0,68.4279,68.7583,68.4279,68.7494,154306.0
2018-03-23 12:30:00,76.98,77.0,76.75,76.79,110310.0,68.7583,68.7762,68.5529,68.5886,110310.0
2018-03-23 13:00:00,76.78,77.21,76.74,77.18,204722.0,68.5797,68.9638,68.544,68.937,204722.0
2018-03-23 13:30:00,77.19,77.29,76.97,77.18,200782.0,68.9459,69.0352,68.7494,68.937,200782.0
2018-03-23 14:00:00,77.18,77.27,76.82,76.91,123530.0,68.937,69.0174,68.6154,68.6958,123530.0
2018-03-23 14:30:00,76.9,76.93,76.28,76.32,289953.0,68.6869,68.7137,68.1331,68.1688,289953.0
2018-03-23 15:00:00,76.32,76.54,76.17,76.35,377027.0,68.1688,68.3653,68.0349,68.1956,377027.0
2018-03-23 15:30:00,76.34,76.35,75.77,75.8,788690.0,68.1867,68.1956,67.6776,67.7044,788690.0
2018-03-26 09:30:00,76.77,77.01,76.47,76.66,435247.0,68.5708,68.7851,68.3028,68.4725,435247.0
2018-03-26 10:00:00,76.65,76.73,76.44,76.45,129685.0,68.4636,68.535,68.276,68.285,129685.0
2018-03-26 10:30:00,76.43,76.51,76.28,76.37,156172.0,68.2671,68.3385,68.1331,68.2135,156172.0
2018-03-26 11:00:00,76.37,76.44,76.04,76.19,234246.0,68.2135,68.276,67.9187,68.0527,234246.0
2018-03-26 11:30:00,76.19,76.42,76.13,76.34,955400.0,68.0527,68.2582,67.9991,68.1867,955400.0
2018-03-26 12:00:00,76.34,76.6,76.2,76.39,103191.0,68.1867,68.4189,68.0617,68.2314,103191.0
2018-03-26 12:30:00,76.39,76.47,76.09,76.09,109237.0,68.2314,68.3028,67.9634,67.9634,109237.0
2018-03-26 13:00:00,76.08,76.36,76.08,76.28,81930.0,67.9545,68.2046,67.9545,68.1331,81930.0
2018-03-26 13:30:00,76.3,76.52,76.16,76.52,107847.0,68.151,68.3475,68.0259,68.3475,107847.0
2018-03-26 14:00:00,76.51,76.89,76.49,76.86,117132.0,68.3385,68.678,68.3207,68.6512,117132.0
2018-03-26 14:30:00,76.9,77.08,76.84,76.94,154887.0,68.6869,68.8477,68.6333,68.7226,154887.0
2018-03-26 15:00:00,76.94,77.38,76.93,77.36,172491.0,68.7226,69.1156,68.7137,69.0978,172491.0
2018-03-26 15:30:00,77.37,77.48,77.26,77.48,294840.0,69.1067,69.2049,69.0084,69.2049,294840.0
2018-03-27 09:30:00,77.71,77.77,77.09,77.42,324880.0,69.4104,69.464,68.8566,69.1514,324880.0
2018-03-27 10:00:00,77.41,77.6,77.1,77.34,205747.0,69.1424,69.3121,68.8655,69.0799,205747.0
2018-03-27 10:30:00,77.34,77.43,77.11,77.26,187669.0,69.0799,69.1603,68.8745,69.0084,187669.0
2018-03-27 11:00:00,77.26,77.26,77.04,77.15,132483.0,69.0084,69.0084,68.8119,68.9102,132483.0
2018-03-27 11:30:00,77.16,77.64,77.16,77.53,108658.0,68.9191,69.3479,68.9191,69.2496,108658.0
2018-03-27 12:00:00,77.52,77.56,77.29,77.33,140509.0,69.2407,69.2764,69.0352,69.071,140509.0
2018-03-27 12:30:00,77.32,77.39,77.17,77.35,112062.0,69.062,69.1246,68.9281,69.0888,112062.0
2018-03-27 13:00:00,77.37,77.64,77.2,77.21,134813.0,69.1067,69.3479,68.9549,68.9638,134813.0
2018-03-27 13:30:00,77.2,77.27,76.96,77.18,140574.0,68.9549,69.0174,68.7405,68.937,140574.0
2018-03-27 14:00:00,77.15,77.17,76.94,76.95,123020.0,68.9102,68.9281,68.7226,68.7316,123020.0
2018-03-27 14:30:00,76.93,77.19,76.78,76.78,196052.0,68.7137,68.9459,68.5797,68.5797,196052.0
2018-03-27 15:00:00,76.78,76.82,76.25,76.27,214362.0,68.5797,68.6154,68.1063,68.1242,214362.0
2018-03-27 15:30:00,76.27,76.37,75.87,76.19,606929.0,68.1242,68.2135,67.7669,68.0527,606929.0
2018-03-28 09:30:00,76.34,76.54,76.03,76.52,219474.0,68.1867,68.3653,67.9098,68.3475,219474.0
2018-03-28 10:00:00,76.53,76.72,76.23,76.42,144158.0,68.3564,68.5261,68.0884,68.2582,144158.0
2018-03-28 10:30:00,76.46,76.56,75.9,76.12,105822.0,68.2939,68.3832,67.7937,67.9902,105822.0
2018-03-28 11:00:00,76.15,76.34,75.92,76.0,157218.0,68.017,68.1867,67.8116,67.883,157218.0
2018-03-28 11:30:00,76.02,76.45,75.9,76.21,260213.0,67.9009,68.285,67.7937,68.0706,260213.0
2018-03-28 12:00:00,76.24,76.73,76.18,76.42,296248.0,68.0974,68.535,68.0438,68.2582,296248.0
2018-03-28 12:30:00,76.43,76.58,76.2,76.2,110836.0,68.2671,68.4011,68.0617,68.0617,110836.0
2018-03-28 13:00:00,76.19,76.64,76.11,76.57,158496.0,68.0527,68.4547,67.9813,68.3921,158496.0
2018-03-28 13:30:00,76.59,76.82,76.5,76.57,154487.0,68.41,68.6154,68.3296,68.3921,154487.0
2018-03-28 14:00:00,76.56,76.69,76.33,76.51,206563.0,68.3832,68.4993,68.1778,68.3385,206563.0
2018-03-28 14:30:00,76.48,76.81,76.35,76.36,221419.0,68.3117,68.6065,68.1956,68.2046,221419.0
2018-03-28 15:00:00,76.37,76.42,76.01,76.2,364041.0,68.2135,68.2582,67.8919,68.0617,364041.0
2018-03-28 15:30:00,76.2,76.39,76.09,76.31,279402.0,68.0617,68.2314,67.9634,68.1599,279402.0
2018-03-29 09:30:00,76.66,76.89,76.63,76.7,156812.0,68.4725,68.678,68.4457,68.5083,156812.0
2018-03-29 10:00:00,76.76,77.01,76.61,76.92,243666.0,68.5618,68.7851,68.4279,68.7048,243666.0
2018-03-29 10:30:00,76.92,77.32,76.87,77.32,229393.0,68.7048,69.062,68.6601,69.062,229393.0
2018-03-29 11:00:00,77.33,77.41,76.99,77.1,179981.0,69.071,69.1424,68.7673,68.8655,179981.0
2018-03-29 11:30:00,77.11,77.24,76.97,77.21,234415.0,68.8745,68.9906,68.7494,68.9638,234415.0
2018-03-29 12:00:00,77.22,77.24,77.04,77.19,208991.0,68.9727,68.9906,68.8119,68.9459,208991.0
2018-03-29 12:30:00,77.2,77.32,77.14,77.25,156601.0,68.9549,69.062,68.9013,68.9995,156601.0
2018-03-29 13:00:00,77.25,77.32,77.11,77.27,84050.0,68.9995,69.062,68.8745,69.0174,84050.0
2018-03-29 13:30:00,77.28,77.48,77.23,77.41,161399.0,69.0263,69.2049,68.9816,69.1424,161399.0
2018-03-29 14:00:00,77.41,77.52,77.3,77.42,167031.0,69.1424,69.2407,69.0442,69.1514,167031.0
2018-03-29 14:30:00,77.44,77.62,77.39,77.42,150203.0,69.1692,69.33,69.1246,69.1514,150203.0
2018-03-29 15:00:00,77.42,77.6,77.26,77.36,192943.0,69.1514,69.3121,69.0084,69.0978,192943.0
2018-03-29 15:30:00,77.36,77.36,77.02,77.03,430583.0,69.0978,69.0978,68.7941,68.803,430583.0
2018-04-02 09:30:00,76.91,77.1,76.61,76.67,184762.0,68.6958,68.8655,68.4279,68.4815,184762.0
2018-04-02 10:00:00,76.65,76.68,76.17,76.22,153828.0,68.4636,68.4904,68.0349,68.0795,153828.0
2018-04-02 10:30:00,76.23,76.25,75.73,75.76,161682.0,68.0884,68.1063,67.6418,67.6686,161682.0
2018-04-02 11:00:00,75.75,75.77,75.47,75.76,203877.0,67.6597,67.6776,67.4096,67.6686,203877.0
2018-04-02 11:30:00,75.75,75.75,75.35,75.57,184953.0,67.6597,67.6597,67.3024,67.4989,184953.0
2018-04-02 12:00:00,75.56,75.62,75.18,75.48,149364.0,67.49,67.5436,67.1506,67.4186,149364.0
2018-04-02 12:30:00,75.47,75.82,75.47,75.76,242370.0,67.4096,67.7222,67.4096,67.6686,242370.0
2018-04-02 13:00:00,75.78,75.82,75.26,75.26,150739.0,67.6865,67.7222,67.222,67.222,150739.0
2018-04-02 13:30:00,75.25,75.43,74.96,74.98,180352.0,67.2131,67.3739,66.9541,66.972,180352.0
2018-04-02 14:00:00,74.94,75.21,74.83,74.98,264250.0,66.9362,67.1774,66.838,66.972,264250.0
2018-04-02 14:30:00,74.97,75.28,74.75,75.22,311269.0,66.963,67.2399,66.7665,67.1863,311269.0
2018-04-02 15:00:00,75.23,75.35,75.03,75.07,418131.0,67.1953,67.3024,67.0166,67.0523,418131.0
2018-04-02 15:30:00,75.07,75.59,74.95,75.26,510166.0,67.0523,67.5168,66.9452,67.222,510166.0
2018-04-03 09:30:00,75.69,76.1,75.6,75.72,168710.0,67.6061,67.9723,67.5257,67.6329,168710.0
2018-04-03 10:00:00,75.72,75.77,75.48,75.63,201235.0,67.6329,67.6776,67.4186,67.5525,201235.0
2018-04-03 10:30:00,75.63,76.08,75.6,76.03,252493.0,67.5525,67.9545,67.5257,67.9098,252493.0
2018-04-03 11:00:00,76.03,76.28,76.03,76.16,182836.0,67.9098,68.1331,67.9098,68.0259,182836.0
2018-04-03 11:30:00,76.15,76.22,75.85,75.98,155913.0,68.017,68.0795,67.749,67.8651,155913.0
2018-04-03 12:00:00,76.0,76.28,76.0,76.02,133544.0,67.883,68.1331,67.883,67.9009,133544.0
2018-04-03 12:30:00,76.01,76.17,75.86,75.89,265651.0,67.8919,68.0349,67.758,67.7848,265651.0
2018-04-03 13:00:00,75.9,76.18,75.81,76.08,309166.0,67.7937,68.0438,67.7133,67.9545,309166.0
2018-04-03 13:30:00,76.09,76.13,75.7,76.02,159380.0,67.9634,67.9991,67.6151,67.9009,159380.0
2018-04-03 14:00:00,76.03,76.07,75.91,76.0,173948.0,67.9098,67.9455,67.8026,67.883,173948.0
2018-04-03 14:30:00,75.98,76.29,75.8,76.23,202320.0,67.8651,68.142,67.7044,68.0884,202320.0
2018-04-03 15:00:00,76.21,76.6,76.17,76.58,428154.0,68.0706,68.4189,68.0349,68.4011,428154.0
2018-04-03 15:30:00,76.58,76.59,76.28,76.41,869854.0,68.4011,68.41,68.1331,68.2492,869854.0
2018-04-04 09:30:00,75.57,76.25,75.4,76.18,357962.0,67.4989,68.1063,67.3471,68.0438,357962.0
2018-04-04 10:00:00,76.17,76.3,75.93,76.18,168989.0,68.0349,68.151,67.8205,68.0438,168989.0
2018-04-04 10:30:00,76.18,76.57,76.06,76.4,267034.0,68.0438,68.3921,67.9366,68.2403,267034.0
2018-04-04 11:00:00,76.42,76.67,76.22,76.55,152720.0,68.2582,68.4815,68.0795,68.3743,152720.0
2018-04-04 11:30:00,76.54,76.71,76.37,76.48,174535.0,68.3653,68.5172,68.2135,68.3117,174535.0
2018-04-04 12:00:00,76.48,76.7,76.41,76.67,151742.0,68.3117,68.5083,68.2492,68.4815,151742.0
2018-04-04 12:30:00,76.68,76.93,76.63,76.75,112099.0,68.4904,68.7137,68.4457,68.5529,112099.0
2018-04-04 13:00:00,76.76,76.79,76.43,76.53,176555.0,68.5618,68.5886,68.2671,68.3564,176555.0
2018-04-04 13:30:00,76.52,76.64,76.42,76.53,96793.0,68.3475,68.4547,68.2582,68.3564,96793.0
2018-04-04 14:00:00,76.54,77.03,76.54,77.03,243164.0,68.3653,68.803,68.3653,68.803,243164.0
2018-04-04 14:30:00,77.04,77.24,76.84,77.22,276938.0,68.8119,68.9906,68.6333,68.9727,276938.0
2018-04-04 15:00:00,77.21,77.36,77.04,77.31,226729.0,68.9638,69.0978,68.8119,69.0531,226729.0
2018-04-04 15:30:00,77.32,77.57,77.28,77.35,434665.0,69.062,69.2853,69.0263,69.0888,434665.0
2018-04-05 09:30:00,77.75,77.9,77.46,77.72,223105.0,69.4461,69.5801,69.1871,69.4193,223105.0
2018-04-05 10:00:00,77.71,77.89,77.62,77.7,1067446.0,69.4104,69.5712,69.33,69.4014,1067446.0
2018-04-05 10:30:00,77.67,77.83,77.62,77.66,357451.0,69.3747,69.5176,69.33,69.3657,357451.0
2018-04-05 11:00:00,77.67,78.13,77.67,78.08,155583.0,69.3747,69.7855,69.3747,69.7409,155583.0
2018-04-05 11:30:00,78.08,78.16,78.03,78.09,127159.0,69.7409,69.8123,69.6962,69.7498,127159.0
2018-04-05 12:00:00,78.09,78.09,77.89,78.02,138064.0,69.7498,69.7498,69.5712,69.6873,138064.0
2018-04-05 12:30:00,78.01,78.11,77.9,78.05,104485.0,69.6783,69.7677,69.5801,69.7141,104485.0
2018-04-05 13:00:00,78.06,78.12,77.77,77.86,203572.0,69.723,69.7766,69.464,69.5444,203572.0
2018-04-05 13:30:00,77.85,77.97,77.75,77.9,275167.0,69.5354,69.6426,69.4461,69.5801,275167.0
2018-04-05 14:00:00,77.91,77.93,77.75,77.86,241375.0,69.589,69.6069,69.4461,69.5444,241375.0
2018-04-05 14:30:00,77.87,78.13,77.87,78.11,210169.0,69.5533,69.7855,69.5533,69.7677,210169.0
2018-04-05 15:00:00,78.11,78.21,78.01,78.13,134595.0,69.7677,69.857,69.6783,69.7855,134595.0
2018-04-05 15:30:00,78.14,78.24,77.88,78.17,268663.0,69.7945,69.8838,69.5622,69.8213,268663.0
2018-04-06 09:30:00,77.71,78.22,77.53,77.95,189041.0,69.4104,69.8659,69.2496,69.6247,189041.0
2018-04-06 10:00:00,77.95,78.02,77.82,77.86,772917.0,69.6247,69.6873,69.5086,69.5444,772917.0
2018-04-06 10:30:00,77.86,77.96,77.53,77.58,706885.0,69.5444,69.6337,69.2496,69.2943,706885.0
2018-04-06 11:00:00,77.52,77.55,77.24,77.32,114926.0,69.2407,69.2675,68.9906,69.062,114926.0
2018-04-06 11:30:00,77.34,77.64,77.31,77.59,80162.0,69.0799,69.3479,69.0531,69.3032,80162.0
2018-04-06 12:00:00,77.58,77.62,77.22,77.22,78259.0,69.2943,69.33,68.9727,68.9727,78259.0
2018-04-06 12:30:00,77.23,77.6,77.21,77.53,102061.0,68.9816,69.3121,68.9638,69.2496,102061.0
2018-04-06 13:00:00,77.53,77.53,77.21,77.39,93399.0,69.2496,69.2496,68.9638,69.1246,93399.0
2018-04-06 13:30:00,77.38,77.47,76.76,76.76,245141.0,69.1156,69.196,68.5618,68.5618,245141.0
2018-04-06 14:00:00,76.74,76.84,76.56,76.6,214103.0,68.544,68.6333,68.3832,68.4189,214103.0
2018-04-06 14:30:00,76.58,76.68,76.2,76.29,170692.0,68.4011,68.4904,68.0617,68.142,170692.0
2018-04-06 15:00:00,76.31,76.6,76.11,76.42,309472.0,68.1599,68.4189,67.9813,68.2582,309472.0
2018-04-06 15:30:00,76.39,76.97,76.38,76.75,302269.0,68.2314,68.7494,68.2224,68.5529,302269.0
2018-04-09 09:30:00,77.18,77.29,76.78,77.02,149344.0,68.937,69.0352,68.5797,68.7941,149344.0
2018-04-09 10:00:00,77.04,77.11,76.76,76.88,141443.0,68.8119,68.8745,68.5618,68.669,141443.0
2018-04-09 10:30:00,76.89,77.22,76.89,77.17,182677.0,68.678,68.9727,68.678,68.9281,182677.0
2018-04-09 11:00:00,77.17,77.41,77.09,77.3,113813.0,68.9281,69.1424,68.8566,69.0442,113813.0
2018-04-09 11:30:00,77.29,77.45,77.19,77.3,101987.0,69.0352,69.1781,68.9459,69.0442,101987.0
2018-04-09 12:00:00,77.3,77.46,77.25,77.31,96790.0,69.0442,69.1871,68.9995,69.0531,96790.0
2018-04-09 12:30:00,77.29,77.34,77.18,77.21,90481.0,69.0352,69.0799,68.937,68.9638,90481.0
2018-04-09 13:00:00,77.25,77.42,77.25,77.41,70982.0,68.9995,69.1514,68.9995,69.1424,70982.0
2018-04-09 13:30:00,77.42,77.59,77.37,77.47,121794.0,69.1514,69.3032,69.1067,69.196,121794.0
2018-04-09 14:00:00,77.48,77.48,77.16,77.2,106656.0,69.2049,69.2049,68.9191,68.9549,106656.0
2018-04-09 14:30:00,77.18,77.26,77.03,77.25,207926.0,68.937,69.0084,68.803,68.9995,207926.0
2018-04-09 15:00:00,77.25,77.25,76.84,76.98,192497.0,68.9995,68.9995,68.6333,68.7583,192497.0
2018-04-09 15:30:00,76.97,77.0,76.52,76.56,202712.0,68.7494,68.7762,68.3475,68.3832,202712.0
2018-04-10 09:30:00,77.39,77.51,77.19,77.25,230196.0,69.1246,69.2317,68.9459,68.9995,230196.0
2018-04-10 10:00:00,77.26,77.6,77.23,77.5,327724.0,69.0084,69.3121,68.9816,69.2228,327724.0
2018-04-10 10:30:00,77.5,77.93,77.5,77.85,132900.0,69.2228,69.6069,69.2228,69.5354,132900.0
2018-04-10 11:00:00,77.85,78.0,77.77,77.82,71801.0,69.5354,69.6694,69.464,69.5086,71801.0
2018-04-10 11:30:00,77.81,78.02,77.61,77.9,120908.0,69.4997,69.6873,69.3211,69.5801,120908.0
2018-04-10 12:00:00,77.95,77.95,77.51,77.67,133633.0,69.6247,69.6247,69.2317,69.3747,133633.0
2018-04-10 12:30:00,77.64,77.93,77.63,77.83,81008.0,69.3479,69.6069,69.3389,69.5176,81008.0
2018-04-10 13:00:00,77.83,78.09,77.82,78.09,93765.0,69.5176,69.7498,69.5086,69.7498,93765.0
2018-04-10 13:30:00,78.07,78.15,77.84,78.11,106252.0,69.7319,69.8034,69.5265,69.7677,106252.0
2018-04-10 14:00:00,78.12,78.21,78.02,78.08,122921.0,69.7766,69.857,69.6873,69.7409,122921.0
2018-04-10 14:30:00,78.08,78.21,77.93,78.2,153971.0,69.7409,69.857,69.6069,69.848,153971.0
2018-04-10 15:00:00,78.21,78.3,78.03,78.21,196264.0,69.857,69.9374,69.6962,69.857,196264.0
2018-04-10 15:30:00,78.21,78.24,77.97,78.0,829689.0,69.857,69.8838,69.6426,69.6694,829689.0
2018-04-11 09:30:00,77.76,78.08,77.57,78.06,177013.0,69.455,69.7409,69.2853,69.723,177013.0
2018-04-11 10:00:00,78.04,78.15,77.8,78.14,98282.0,69.7051,69.8034,69.4908,69.7945,98282.0
2018-04-11 10:30:00,78.12,78.18,77.77,77.77,115435.0,69.7766,69.8302,69.464,69.464,115435.0
2018-04-11 11:00:00,77.8,78.1,77.73,78.07,117471.0,69.4908,69.7587,69.4282,69.7319,117471.0
2018-04-11 11:30:00,78.09,78.32,78.02,78.24,99755.0,69.7498,69.9552,69.6873,69.8838,99755.0
2018-04-11 12:00:00,78.23,78.36,78.13,78.23,64740.0,69.8748,69.991,69.7855,69.8748,64740.0
2018-04-11 12:30:00,78.23,78.26,78.07,78.17,79646.0,69.8748,69.9016,69.7319,69.8213,79646.0
2018-04-11 13:00:00,78.2,78.3,78.11,78.21,130930.0,69.848,69.9374,69.7677,69.857,130930.0
2018-04-11 13:30:00,78.22,78.3,78.12,78.27,122239.0,69.8659,69.9374,69.7766,69.9106,122239.0
2018-04-11 14:00:00,78.23,78.3,78.01,78.16,116237.0,69.8748,69.9374,69.6783,69.8123,116237.0
2018-04-11 14:30:00,78.16,78.3,78.07,78.2,135536.0,69.8123,69.9374,69.7319,69.848,135536.0
2018-04-11 15:00:00,78.2,78.22,77.92,78.03,209867.0,69.848,69.8659,69.598,69.6962,209867.0
2018-04-11 15:30:00,78.04,78.18,78.01,78.14,211676.0,69.7051,69.8302,69.6783,69.7945,211676.0
2018-04-12 09:30:00,78.54,78.63,78.25,78.55,256687.0,70.1517,70.2321,69.8927,70.1607,256687.0
2018-04-12 10:00:00,78.56,78.79,78.51,78.77,121328.0,70.1696,70.375,70.1249,70.3572,121328.0
2018-04-12 10:30:00,78.8,78.8,78.47,78.5,193933.0,70.384,70.384,70.0892,70.116,193933.0
2018-04-12 11:00:00,78.5,78.74,78.46,78.65,558515.0,70.116,70.3304,70.0803,70.25,558515.0
2018-04-12 11:30:00,78.65,78.72,78.45,78.56,259694.0,70.25,70.3125,70.0713,70.1696,259694.0
2018-04-12 12:00:00,78.57,78.7,78.55,78.61,276997.0,70.1785,70.2946,70.1607,70.2143,276997.0
2018-04-12 12:30:00,78.61,78.76,78.59,78.73,436173.0,70.2143,70.3482,70.1964,70.3214,436173.0
2018-04-12 13:00:00,78.74,78.8,78.46,78.5,162840.0,70.3304,70.384,70.0803,70.116,162840.0
2018-04-12 13:30:00,78.48,78.76,78.44,78.59,80684.0,70.0981,70.3482,70.0624,70.1964,80684.0
2018-04-12 14:00:00,78.59,78.76,78.56,78.72,136812.0,70.1964,70.3482,70.1696,70.3125,136812.0
2018-04-12 14:30:00,78.73,78.77,78.59,78.69,205835.0,70.3214,70.3572,70.1964,70.2857,205835.0
2018-04-12 15:00:00,78.69,78.89,78.62,78.85,115072.0,70.2857,70.4644,70.2232,70.4286,115072.0
2018-04-12 15:30:00,78.84,78.85,78.55,78.55,306873.0,70.4197,70.4286,70.1607,70.1607,306873.0
2018-04-13 09:30:00,78.77,78.9,78.44,78.47,191923.0,70.3572,70.4733,70.0624,70.0892,191923.0
2018-04-13 10:00:00,78.47,78.48,78.14,78.22,167694.0,70.0892,70.0981,69.7945,69.8659,167694.0
2018-04-13 10:30:00,78.22,78.46,78.14,78.14,191132.0,69.8659,70.0803,69.7945,69.7945,191132.0
2018-04-13 11:00:00,78.12,78.42,78.05,78.41,177128.0,69.7766,70.0446,69.7141,70.0356,177128.0
2018-04-13 11:30:00,78.41,78.5,78.21,78.41,345382.0,70.0356,70.116,69.857,70.0356,345382.0
2018-04-13 12:00:00,78.4,78.54,78.34,78.53,157350.0,70.0267,70.1517,69.9731,70.1428,157350.0
2018-04-13 12:30:00,78.53,78.53,78.36,78.45,108998.0,70.1428,70.1428,69.991,70.0713,108998.0
2018-04-13 13:00:00,78.47,78.65,78.41,78.6,314711.0,70.0892,70.25,70.0356,70.2053,314711.0
2018-04-13 13:30:00,78.61,78.63,78.49,78.51,177405.0,70.2143,70.2321,70.1071,70.1249,177405.0
2018-04-13 14:00:00,78.5,78.57,78.36,78.43,169148.0,70.116,70.1785,69.991,70.0535,169148.0
2018-04-13 14:30:00,78.43,78.51,78.33,78.36,325071.0,70.0535,70.1249,69.9642,69.991,325071.0
2018-04-13 15:00:00,78.36,78.36,78.06,78.11,329395.0,69.991,69.991,69.723,69.7677,329395.0
2018-04-13 15:30:00,78.1,78.38,78.07,78.25,418908.0,69.7587,70.0088,69.7319,69.8927,418908.0
2018-04-16 09:30:00,78.71,78.79,78.34,78.45,154313.0,70.3036,70.375,69.9731,70.0713,154313.0
2018-04-16 10:00:00,78.45,78.9,78.45,78.87,135146.0,70.0713,70.4733,70.0713,70.4465,135146.0
2018-04-16 10:30:00,78.88,78.9,78.65,78.73,158603.0,70.4554,70.4733,70.25,70.3214,158603.0
2018-04-16 11:00:00,78.73,79.05,78.72,78.93,129964.0,70.3214,70.6073,70.3125,70.5001,129964.0
2018-04-16 11:30:00,78.93,78.93,78.73,78.87,389837.0,70.5001,70.5001,70.3214,70.4465,389837.0
2018-04-16 12:00:00,78.88,79.0,78.88,78.93,367361.0,70.4554,70.5626,70.4554,70.5001,367361.0
2018-04-16 12:30:00,78.94,79.09,78.86,78.99,161397.0,70.509,70.643,70.4376,70.5537,161397.0
2018-04-16 13:00:00,79.01,79.27,79.01,79.21,120385.0,70.5715,70.8038,70.5715,70.7502,120385.0
2018-04-16 13:30:00,79.2,79.32,79.19,79.26,136909.0,70.7412,70.8484,70.7323,70.7948,136909.0
2018-04-16 14:00:00,79.26,79.31,79.1,79.2,181284.0,70.7948,70.8395,70.6519,70.7412,181284.0
2018-04-16 14:30:00,79.2,79.34,79.17,79.23,309634.0,70.7412,70.8663,70.7144,70.768,309634.0
2018-04-16 15:00:00,79.23,79.32,79.15,79.21,290264.0,70.768,70.8484,70.6966,70.7502,290264.0
2018-04-16 15:30:00,79.21,79.27,79.12,79.13,224941.0,70.7502,70.8038,70.6698,70.6787,224941.0
2018-04-17 09:30:00,79.54,79.65,79.41,79.61,260237.0,71.0449,71.1432,70.9288,71.1075,260237.0
2018-04-17 10:00:00,79.62,79.7,79.6,79.68,230000.0,71.1164,71.1878,71.0985,71.17,230000.0
2018-04-17 10:30:00,79.68,79.97,79.68,79.88,235184.0,71.17,71.429,71.17,71.3486,235184.0
2018-04-17 11:00:00,79.88,80.02,79.87,79.96,288070.0,71.3486,71.4737,71.3397,71.4201,288070.0
2018-04-17 11:30:00,79.96,79.97,79.82,79.85,94178.0,71.4201,71.429,71.295,71.3218,94178.0
2018-04-17 12:00:00,79.86,79.98,79.86,79.89,230300.0,71.3308,71.4379,71.3308,71.3576,230300.0
2018-04-17 12:30:00,79.9,79.9,79.75,79.81,440562.0,71.3665,71.3665,71.2325,71.2861,440562.0
2018-04-17 13:00:00,79.8,79.83,79.62,79.71,213725.0,71.2772,71.304,71.1164,71.1968,213725.0
2018-04-17 13:30:00,79.72,79.78,79.67,79.76,170427.0,71.2057,71.2593,71.161,71.2414,170427.0
2018-04-17 14:00:00,79.76,79.79,79.6,79.64,216073.0,71.2414,71.2682,71.0985,71.1343,216073.0
2018-04-17 14:30:00,79.64,79.88,79.62,79.74,157704.0,71.1343,71.3486,71.1164,71.2236,157704.0
2018-04-17 15:00:00,79.73,80.14,79.73,80.02,442109.0,71.2146,71.5809,71.2146,71.4737,442109.0
2018-04-17 15:30:00,80.03,80.11,79.9,79.9,340072.0,71.4826,71.5541,71.3665,71.3665,340072.0
2018-04-18 09:30:00,80.08,80.26,79.87,80.12,234723.0,71.5273,71.688,71.3397,71.563,234723.0
2018-04-18 10:00:00,80.13,80.25,80.0,80.25,229309.0,71.5719,71.6791,71.4558,71.6791,229309.0
2018-04-18 10:30:00,80.25,80.36,80.19,80.34,113284.0,71.6791,71.7774,71.6255,71.7595,113284.0
2018-04-18 11:00:00,80.33,80.47,80.32,80.41,158839.0,71.7506,71.8756,71.7416,71.822,158839.0
2018-04-18 11:30:00,80.41,80.46,80.29,80.29,180651.0,71.822,71.8667,71.7148,71.7148,180651.0
2018-04-18 12:00:00,80.3,80.45,80.3,80.39,117323.0,71.7238,71.8577,71.7238,71.8042,117323.0
2018-04-18 12:30:00,80.39,80.5,80.3,80.49,102124.0,71.8042,71.9024,71.7238,71.8935,102124.0
2018-04-18 13:00:00,80.48,80.58,80.39,80.41,317500.0,71.8845,71.9739,71.8042,71.822,317500.0
2018-04-18 13:30:00,80.42,80.43,80.24,80.25,89326.0,71.8309,71.8399,71.6702,71.6791,89326.0
2018-04-18 14:00:00,80.25,80.41,80.19,80.41,401122.0,71.6791,71.822,71.6255,71.822,401122.0
2018-04-18 14:30:00,80.41,80.42,80.27,80.27,264700.0,71.822,71.8309,71.697,71.697,264700.0
2018-04-18 15:00:00,80.28,80.35,80.25,80.31,249869.0,71.7059,71.7684,71.6791,71.7327,249869.0
2018-04-18 15:30:00,80.31,80.38,80.12,80.16,354213.0,71.7327,71.7952,71.563,71.5987,354213.0
2018-04-19 09:30:00,79.98,80.1,79.7,79.81,415622.0,71.4379,71.5451,71.1878,71.2861,415622.0
2018-04-19 10:00:00,79.82,80.03,79.63,79.97,203451.0,71.295,71.4826,71.1253,71.429,203451.0
2018-04-19 10:30:00,79.97,80.12,79.64,79.71,238279.0,71.429,71.563,71.1343,71.1968,238279.0
2018-04-19 11:00:00,79.72,79.73,79.49,79.71,142571.0,71.2057,71.2146,71.0003,71.1968,142571.0
2018-04-19 11:30:00,79.71,79.74,79.59,79.62,118189.0,71.1968,71.2236,71.0896,71.1164,118189.0
2018-04-19 12:00:00,79.62,79.64,79.49,79.51,146911.0,71.1164,71.1343,71.0003,71.0181,146911.0
2018-04-19 12:30:00,79.53,79.6,79.47,79.47,108671.0,71.036,71.0985,70.9824,70.9824,108671.0
2018-04-19 13:00:00,79.47,79.47,79.24,79.33,303954.0,70.9824,70.9824,70.777,70.8574,303954.0
2018-04-19 13:30:00,79.32,79.5,79.32,79.46,260254.0,70.8484,71.0092,70.8484,70.9735,260254.0
2018-04-19 14:00:00,79.46,79.54,79.42,79.52,277744.0,70.9735,71.0449,70.9377,71.0271,277744.0
2018-04-19 14:30:00,79.51,79.63,79.5,79.6,137023.0,71.0181,71.1253,71.0092,71.0985,137023.0
2018-04-19 15:00:00,79.59,79.68,79.48,79.49,128283.0,71.0896,71.17,70.9913,71.0003,128283.0
2018-04-19 15:30:00,79.48,79.75,79.45,79.52,364583.0,70.9913,71.2325,70.9645,71.0271,364583.0
2018-04-20 09:30:00,79.29,79.53,79.27,79.37,226970.0,70.8216,71.036,70.8038,70.8931,226970.0
2018-04-20 10:00:00,79.37,79.55,79.11,79.55,269913.0,70.8931,71.0539,70.6609,71.0539,269913.0
2018-04-20 10:30:00,79.55,79.67,79.11,79.22,162423.0,71.0539,71.161,70.6609,70.7591,162423.0
2018-04-20 11:00:00,79.21,79.25,78.92,79.06,178366.0,70.7502,70.7859,70.4911,70.6162,178366.0
2018-04-20 11:30:00,79.07,79.4,79.07,79.28,101931.0,70.6251,70.9199,70.6251,70.8127,101931.0
2018-04-20 12:00:00,79.29,79.29,79.1,79.15,78365.0,70.8216,70.8216,70.6519,70.6966,78365.0
2018-04-20 12:30:00,79.14,79.18,78.97,79.05,142153.0,70.6877,70.7234,70.5358,70.6073,142153.0
2018-04-20 13:00:00,79.02,79.16,78.99,79.15,118756.0,70.5805,70.7055,70.5537,70.6966,118756.0
2018-04-20 13:30:00,79.16,79.26,79.09,79.18,81695.0,70.7055,70.7948,70.643,70.7234,81695.0
2018-04-20 14:00:00,79.17,79.19,79.08,79.16,101034.0,70.7144,70.7323,70.6341,70.7055,101034.0
2018-04-20 14:30:00,79.16,79.18,79.0,79.06,198913.0,70.7055,70.7234,70.5626,70.6162,198913.0
2018-04-20 15:00:00,79.05,79.05,78.83,78.97,136580.0,70.6073,70.6073,70.4108,70.5358,136580.0
2018-04-20 15:30:00,78.97,79.06,78.89,79.06,256072.0,70.5358,70.6162,70.4644,70.6162,256072.0
2018-04-23 09:30:00,79.22,79.26,78.94,79.25,207653.0,70.7591,70.7948,70.509,70.7859,207653.0
2018-04-23 10:00:00,79.27,79.34,79.07,79.25,166844.0,70.8038,70.8663,70.6251,70.7859,166844.0
2018-04-23 10:30:00,79.25,79.35,79.11,79.29,124838.0,70.7859,70.8752,70.6609,70.8216,124838.0
2018-04-23 11:00:00,79.29,79.54,79.26,79.43,257276.0,70.8216,71.0449,70.7948,70.9467,257276.0
2018-04-23 11:30:00,79.44,79.45,79.3,79.34,326955.0,70.9556,70.9645,70.8306,70.8663,326955.0
2018-04-23 12:00:00,79.35,79.36,79.03,79.03,92774.0,70.8752,70.8842,70.5894,70.5894,92774.0
2018-04-23 12:30:00,79.01,79.08,78.93,79.03,71578.0,70.5715,70.6341,70.5001,70.5894,71578.0
2018-04-23 13:00:00,79.03,79.1,79.01,79.03,98059.0,70.5894,70.6519,70.5715,70.5894,98059.0
2018-04-23 13:30:00,79.03,79.15,78.96,79.12,60493.0,70.5894,70.6966,70.5269,70.6698,60493.0
2018-04-23 14:00:00,79.12,79.14,78.84,78.89,94338.0,70.6698,70.6877,70.4197,70.4644,94338.0
2018-04-23 14:30:00,78.88,78.93,78.68,78.76,97896.0,70.4554,70.5001,70.2768,70.3482,97896.0
2018-04-23 15:00:00,78.75,78.99,78.73,78.97,139027.0,70.3393,70.5537,70.3214,70.5358,139027.0
2018-04-23 15:30:00,78.97,79.06,78.9,79.02,153237.0,70.5358,70.6162,70.4733,70.5805,153237.0
2018-04-24 09:30:00,79.15,79.59,79.11,79.48,397736.0,70.6966,71.0896,70.6609,70.9913,397736.0
2018-04-24 10:00:00,79.48,79.68,79.25,79.35,189553.0,70.9913,71.17,70.7859,70.8752,189553.0
2018-04-24 10:30:00,79.33,79.62,79.21,79.45,103227.0,70.8574,71.1164,70.7502,70.9645,103227.0
2018-04-24 11:00:00,79.44,79.54,79.19,79.53,170164.0,70.9556,71.0449,70.7323,71.036,170164.0
2018-04-24 11:30:00,79.53,79.61,79.39,79.39,110259.0,71.036,71.1075,70.911,70.911,110259.0
2018-04-24 12:00:00,79.37,79.46,78.94,79.01,122766.0,70.8931,70.9735,70.509,70.5715,122766.0
2018-04-24 12:30:00,79.01,79.01,78.65,78.65,151965.0,70.5715,70.5715,70.25,70.25,151965.0
2018-04-24 13:00:00,78.64,78.82,78.59,78.71,116228.0,70.2411,70.4018,70.1964,70.3036,116228.0
2018-04-24 13:30:00,78.69,78.73,78.19,78.28,160211.0,70.2857,70.3214,69.8391,69.9195,160211.0
2018-04-24 14:00:00,78.26,78.6,78.04,78.3,198605.0,69.9016,70.2053,69.7051,69.9374,198605.0
2018-04-24 14:30:00,78.29,78.49,78.2,78.4,190548.0,69.9284,70.1071,69.848,70.0267,190548.0
2018-04-24 15:00:00,78.4,78.74,78.4,78.62,216149.0,70.0267,70.3304,70.0267,70.2232,216149.0
2018-04-24 15:30:00,78.61,78.69,78.36,78.66,213059.0,70.2143,70.2857,69.991,70.2589,213059.0
2018-04-25 09:30:00,78.58,78.58,77.94,78.04,281980.0,70.1875,70.1875,69.6158,69.7051,281980.0
2018-04-25 10:00:00,78.03,78.41,77.98,78.39,209590.0,69.6962,70.0356,69.6515,70.0178,209590.0
2018-04-25 10:30:00,78.37,78.68,78.36,78.49,119205.0,69.9999,70.2768,69.991,70.1071,119205.0
2018-04-25 11:00:00,78.47,78.65,78.39,78.53,130743.0,70.0892,70.25,70.0178,70.1428,130743.0
2018-04-25 11:30:00,78.54,78.56,78.21,78.23,95326.0,70.1517,70.1696,69.857,69.8748,95326.0
2018-04-25 12:00:00,78.23,78.45,78.17,78.37,63261.0,69.8748,70.0713,69.8213,69.9999,63261.0
2018-04-25 12:30:00,78.37,78.51,78.32,78.39,72364.0,69.9999,70.1249,69.9552,70.0178,72364.0
2018-04-25 13:00:00,78.39,78.51,78.33,78.47,67021.0,70.0178,70.1249,69.9642,70.0892,67021.0
2018-04-25 13:30:00,78.49,78.66,78.47,78.56,364704.0,70.1071,70.2589,70.0892,70.1696,364704.0
2018-04-25 14:00:00,78.56,78.6,78.36,78.41,101351.0,70.1696,70.2053,69.991,70.0356,101351.0
2018-04-25 14:30:00,78.41,78.77,78.39,78.76,182715.0,70.0356,70.3572,70.0178,70.3482,182715.0
2018-04-25 15:00:00,78.76,78.8,78.58,78.65,145036.0,70.3482,70.384,70.1875,70.25,145036.0
2018-04-25 15:30:00,78.62,78.71,78.34,78.5,180809.0,70.2232,70.3036,69.9731,70.116,180809.0
2018-04-26 09:30:00,78.65,78.92,78.33,78.56,218976.0,70.25,70.4911,69.9642,70.1696,218976.0
2018-04-26 10:00:00,78.55,78.65,78.45,78.62,189728.0,70.1607,70.25,70.0713,70.2232,189728.0
2018-04-26 10:30:00,78.65,78.8,78.64,78.77,129351.0,70.25,70.384,70.2411,70.3572,129351.0
2018-04-26 11:00:00,78.75,78.81,78.54,78.57,104214.0,70.3393,70.3929,70.1517,70.1785,104214.0
2018-04-26 11:30:00,78.54,78.55,78.39,78.47,78288.0,70.1517,70.1607,70.0178,70.0892,78288.0
2018-04-26 12:00:00,78.49,78.67,78.48,78.61,83676.0,70.1071,70.2679,70.0981,70.2143,83676.0
2018-04-26 12:30:00,78.59,78.64,78.54,78.59,69440.0,70.1964,70.2411,70.1517,70.1964,69440.0
2018-04-26 13:00:00,78.6,78.71,78.59,78.64,85748.0,70.2053,70.3036,70.1964,70.2411,85748.0
2018-04-26 13:30:00,78.63,78.93,78.59,78.93,106621.0,70.2321,70.5001,70.1964,70.5001,106621.0
2018-04-26 14:00:00,78.92,78.93,78.82,78.89,165905.0,70.4911,70.5001,70.4018,70.4644,165905.0
2018-04-26 14:30:00,78.9,79.0,78.81,78.98,133559.0,70.4733,70.5626,70.3929,70.5447,133559.0
2018-04-26 15:00:00,78.97,79.01,78.77,78.8,120338.0,70.5358,70.5715,70.3572,70.384,120338.0
2018-04-26 15:30:00,78.8,78.85,78.69,78.79,185885.0,70.384,70.4286,70.2857,70.375,185885.0
2018-04-27 09:30:00,78.82,78.98,78.68,78.84,225302.0,70.4018,70.5447,70.2768,70.4197,225302.0
2018-04-27 10:00:00,78.83,78.91,78.6,78.6,152538.0,70.4108,70.4822,70.2053,70.2053,152538.0
2018-04-27 10:30:00,78.59,78.59,78.13,78.27,177471.0,70.1964,70.1964,69.7855,69.9106,177471.0
2018-04-27 11:00:00,78.26,78.53,78.25,78.51,185948.0,69.9016,70.1428,69.8927,70.1249,185948.0
2018-04-27 11:30:00,78.49,78.5,78.3,78.36,141500.0,70.1071,70.116,69.9374,69.991,141500.0
2018-04-27 12:00:00,78.38,78.46,78.34,78.45,130128.0,70.0088,70.0803,69.9731,70.0713,130128.0
2018-04-27 12:30:00,78.43,78.66,78.37,78.64,105937.0,70.0535,70.2589,69.9999,70.2411,105937.0
2018-04-27 13:00:00,78.66,78.7,78.57,78.6,103744.0,70.2589,70.2946,70.1785,70.2053,103744.0
2018-04-27 13:30:00,78.59,78.65,78.51,78.57,241024.0,70.1964,70.25,70.1249,70.1785,241024.0
2018-04-27 14:00:00,78.56,78.61,78.5,78.56,84046.0,70.1696,70.2143,70.116,70.1696,84046.0
2018-04-27 14:30:00,78.56,78.62,78.49,78.54,106462.0,70.1696,70.2232,70.1071,70.1517,106462.0
2018-04-27 15:00:00,78.55,78.63,78.41,78.46,119166.0,70.1607,70.2321,70.0356,70.0803,119166.0
2018-04-27 15:30:00,78.46,78.58,78.44,78.52,201799.0,70.0803,70.1875,70.0624,70.1339,201799.0
2018-04-30 09:30:00,78.73,78.96,78.56,78.78,227005.0,70.3214,70.5269,70.1696,70.3661,227005.0
2018-04-30 10:00:00,78.76,78.87,78.54,78.65,203418.0,70.3482,70.4465,70.1517,70.25,203418.0
2018-04-30 10:30:00,78.64,78.68,78.46,78.52,100023.0,70.2411,70.2768,70.0803,70.1339,100023.0
2018-04-30 11:00:00,78.54,78.6,78.49,78.55,125237.0,70.1517,70.2053,70.1071,70.1607,125237.0
2018-04-30 11:30:00,78.56,78.56,78.3,78.38,96697.0,70.1696,70.1696,69.9374,70.0088,96697.0
2018-04-30 12:00:00,78.36,78.39,78.2,78.35,86317.0,69.991,70.0178,69.848,69.982,86317.0
2018-04-30 12:30:00,78.33,78.34,78.19,78.3,163360.0,69.9642,69.9731,69.8391,69.9374,163360.0
2018-04-30 13:00:00,78.31,78.33,78.16,78.28,121992.0,69.9463,69.9642,69.8123,69.9195,121992.0
2018-04-30 13:30:00,78.28,78.38,78.24,78.32,717542.0,69.9195,70.0088,69.8838,69.9552,717542.0
2018-04-30 14:00:00,78.31,78.31,78.03,78.12,136159.0,69.9463,69.9463,69.6962,69.7766,136159.0
2018-04-30 14:30:00,78.1,78.13,77.93,77.98,138375.0,69.7587,69.7855,69.6069,69.6515,138375.0
2018-04-30 15:00:00,77.97,78.08,77.88,77.95,304183.0,69.6426,69.7409,69.5622,69.6247,304183.0
2018-04-30 15:30:00,77.95,78.09,77.84,77.84,338394.0,69.6247,69.7498,69.5265,69.5265,338394.0
2018-05-01 09:30:00,77.77,77.91,77.4,77.52,332714.0,69.464,69.589,69.1335,69.2407,332714.0
2018-05-01 10:00:00,77.5,77.56,77.16,77.27,188997.0,69.2228,69.2764,68.9191,69.0174,188997.0
2018-05-01 10:30:00,77.27,77.34,77.09,77.1,316360.0,69.0174,69.0799,68.8566,68.8655,316360.0
2018-05-01 11:00:00,77.09,77.32,76.97,77.28,136328.0,68.8566,69.062,68.7494,69.0263,136328.0
2018-05-01 11:30:00,77.28,77.45,77.22,77.22,125027.0,69.0263,69.1781,68.9727,68.9727,125027.0
2018-05-01 12:00:00,77.22,77.46,77.2,77.46,156190.0,68.9727,69.1871,68.9549,69.1871,156190.0
2018-05-01 12:30:00,77.46,77.48,77.32,77.38,182446.0,69.1871,69.2049,69.062,69.1156,182446.0
2018-05-01 13:00:00,77.37,77.37,77.17,77.21,229100.0,69.1067,69.1067,68.9281,68.9638,229100.0
2018-05-01 13:30:00,77.21,77.65,77.2,77.65,158730.0,68.9638,69.3568,68.9549,69.3568,158730.0
2018-05-01 14:00:00,77.64,77.9,77.62,77.82,118355.0,69.3479,69.5801,69.33,69.5086,118355.0
2018-05-01 14:30:00,77.82,78.08,77.8,78.03,135825.0,69.5086,69.7409,69.4908,69.6962,135825.0
2018-05-01 15:00:00,78.05,78.12,77.91,78.0,156655.0,69.7141,69.7766,69.589,69.6694,156655.0
2018-05-01 15:30:00,78.0,78.27,77.98,78.17,300083.0,69.6694,69.9106,69.6515,69.8213,300083.0
2018-05-02 09:30:00,78.1,78.24,78.0,78.12,229013.0,69.7587,69.8838,69.6694,69.7766,229013.0
2018-05-02 10:00:00,78.12,78.43,78.09,78.33,404404.0,69.7766,70.0535,69.7498,69.9642,404404.0
2018-05-02 10:30:00,78.31,78.55,78.3,78.51,102365.0,69.9463,70.1607,69.9374,70.1249,102365.0
2018-05-02 11:00:00,78.51,78.63,78.43,78.5,101898.0,70.1249,70.2321,70.0535,70.116,101898.0
2018-05-02 11:30:00,78.47,78.52,78.29,78.47,99415.0,70.0892,70.1339,69.9284,70.0892,99415.0
2018-05-02 12:00:00,78.45,78.55,78.43,78.55,53110.0,70.0713,70.1607,70.0535,70.1607,53110.0
2018-05-02 12:30:00,78.54,78.57,78.46,78.52,57580.0,70.1517,70.1785,70.0803,70.1339,57580.0
2018-05-02 13:00:00,78.51,78.58,78.49,78.55,81409.0,70.1249,70.1875,70.1071,70.1607,81409.0
2018-05-02 13:30:00,78.56,78.63,78.5,78.6,83320.0,70.1696,70.2321,70.116,70.2053,83320.0
2018-05-02 14:00:00,78.59,78.89,78.58,78.72,167510.0,70.1964,70.4644,70.1875,70.3125,167510.0
2018-05-02 14:30:00,78.69,78.78,78.62,78.66,134163.0,70.2857,70.3661,70.2232,70.2589,134163.0
2018-05-02 15:00:00,78.67,78.75,78.4,78.5,127712.0,70.2679,70.3393,70.0267,70.116,127712.0
2018-05-02 15:30:00,78.52,78.52,78.26,78.37,232317.0,70.1339,70.1339,69.9016,69.9999,232317.0
2018-05-03 09:30:00,78.12,78.34,77.88,78.16,264044.0,69.7766,69.9731,69.5622,69.8123,264044.0
2018-05-03 10:00:00,78.17,78.17,77.42,77.53,161941.0,69.8213,69.8213,69.1514,69.2496,161941.0
2018-05-03 10:30:00,77.51,77.51,77.11,77.25,210739.0,69.2317,69.2317,68.8745,68.9995,210739.0
2018-05-03 11:00:00,77.24,77.63,77.12,77.44,147688.0,68.9906,69.3389,68.8834,69.1692,147688.0
2018-05-03 11:30:00,77.44,77.73,77.34,77.69,185064.0,69.1692,69.4282,69.0799,69.3925,185064.0
2018-05-03 12:00:00,77.71,77.87,77.48,77.5,148060.0,69.4104,69.5533,69.2049,69.2228,148060.0
2018-05-03 12:30:00,77.49,78.06,77.48,78.05,139808.0,69.2139,69.723,69.2049,69.7141,139808.0
2018-05-03 13:00:00,78.05,78.06,77.75,77.79,97215.0,69.7141,69.723,69.4461,69.4818,97215.0
2018-05-03 13:30:00,77.81,78.14,77.81,77.98,132345.0,69.4997,69.7945,69.4997,69.6515,132345.0
2018-05-03 14:00:00,77.99,78.02,77.88,77.96,200320.0,69.6605,69.6873,69.5622,69.6337,200320.0
2018-05-03 14:30:00,77.97,78.18,77.91,77.93,225057.0,69.6426,69.8302,69.589,69.6069,225057.0
2018-05-03 15:00:00,77.94,78.02,77.83,77.96,212367.0,69.6158,69.6873,69.5176,69.6337,212367.0
2018-05-03 15:30:00,77.97,78.03,77.78,77.85,271116.0,69.6426,69.6962,69.4729,69.5354,271116.0
2018-05-04 09:30:00,77.52,77.94,77.34,77.84,216564.0,69.2407,69.6158,69.0799,69.5265,216564.0
2018-05-04 10:00:00,77.84,78.19,77.72,78.17,206138.0,69.5265,69.8391,69.4193,69.8213,206138.0
2018-05-04 10:30:00,78.18,78.43,78.14,78.37,366350.0,69.8302,70.0535,69.7945,69.9999,366350.0
2018-05-04 11:00:00,78.39,78.65,78.35,78.62,120153.0,70.0178,70.25,69.982,70.2232,120153.0
2018-05-04 11:30:00,78.62,78.81,78.6,78.75,193272.0,70.2232,70.3929,70.2053,70.3393,193272.0
2018-05-04 12:00:00,78.76,78.81,78.63,78.75,82940.0,70.3482,70.3929,70.2321,70.3393,82940.0
2018-05-04 12:30:00,78.75,78.95,78.75,78.94,72890.0,70.3393,70.5179,70.3393,70.509,72890.0
2018-05-04 13:00:00,78.95,79.07,78.92,78.96,70814.0,70.5179,70.6251,70.4911,70.5269,70814.0
2018-05-04 13:30:00,78.94,79.11,78.92,79.11,192682.0,70.509,70.6609,70.4911,70.6609,192682.0
2018-05-04 14:00:00,79.11,79.23,79.1,79.21,128166.0,70.6609,70.768,70.6519,70.7502,128166.0
2018-05-04 14:30:00,79.22,79.23,79.04,79.05,66045.0,70.7591,70.768,70.5983,70.6073,66045.0
2018-05-04 15:00:00,79.04,79.15,78.91,79.01,107492.0,70.5983,70.6966,70.4822,70.5715,107492.0
2018-05-04 15:30:00,79.01,79.03,78.71,78.81,199799.0,70.5715,70.5894,70.3036,70.3929,199799.0
2018-05-07 09:30:00,79.02,79.2,78.98,79.14,141787.0,70.5805,70.7412,70.5447,70.6877,141787.0
2018-05-07 10:00:00,79.15,79.25,79.08,79.22,107547.0,70.6966,70.7859,70.6341,70.7591,107547.0
2018-05-07 10:30:00,79.23,79.33,78.98,79.26,188442.0,70.768,70.8574,70.5447,70.7948,188442.0
2018-05-07 11:00:00,79.25,79.39,79.18,79.37,115027.0,70.7859,70.911,70.7234,70.8931,115027.0
2018-05-07 11:30:00,79.37,79.43,79.31,79.43,120353.0,70.8931,70.9467,70.8395,70.9467,120353.0
2018-05-07 12:00:00,79.42,79.54,79.4,79.5,153592.0,70.9377,71.0449,70.9199,71.0092,153592.0
2018-05-07 12:30:00,79.5,79.58,79.44,79.57,110697.0,71.0092,71.0807,70.9556,71.0717,110697.0
2018-05-07 13:00:00,79.58,79.62,79.48,79.58,70764.0,71.0807,71.1164,70.9913,71.0807,70764.0
2018-05-07 13:30:00,79.58,79.67,79.54,79.64,94301.0,71.0807,71.161,71.0449,71.1343,94301.0
2018-05-07 14:00:00,79.65,79.76,79.62,79.75,172416.0,71.1432,71.2414,71.1164,71.2325,172416.0
2018-05-07 14:30:00,79.75,79.79,79.46,79.53,148299.0,71.2325,71.2682,70.9735,71.036,148299.0
2018-05-07 15:00:00,79.52,79.63,79.32,79.45,207880.0,71.0271,71.1253,70.8484,70.9645,207880.0
2018-05-07 15:30:00,79.45,79.52,79.36,79.44,215708.0,70.9645,71.0271,70.8842,70.9556,215708.0
2018-05-08 09:30:00,79.41,79.77,79.39,79.77,194115.0,70.9288,71.2504,70.911,71.2504,194115.0
2018-05-08 10:00:00,79.77,80.0,79.72,79.87,170982.0,71.2504,71.4558,71.2057,71.3397,170982.0
2018-05-08 10:30:00,79.86,80.02,79.77,79.78,128812.0,71.3308,71.4737,71.2504,71.2593,128812.0
2018-05-08 11:00:00,79.77,79.92,79.66,79.8,172879.0,71.2504,71.3843,71.1521,71.2772,172879.0
2018-05-08 11:30:00,79.78,79.9,79.7,79.82,158165.0,71.2593,71.3665,71.1878,71.295,158165.0
2018-05-08 12:00:00,79.81,79.83,79.54,79.64,610264.0,71.2861,71.304,71.0449,71.1343,610264.0
2018-05-08 12:30:00,79.65,79.75,79.59,79.69,521529.0,71.1432,71.2325,71.0896,71.1789,521529.0
2018-05-08 13:00:00,79.69,79.95,79.68,79.92,188604.0,71.1789,71.4111,71.17,71.3843,188604.0
2018-05-08 13:30:00,79.92,79.94,79.75,79.78,118862.0,71.3843,71.4022,71.2325,71.2593,118862.0
2018-05-08 14:00:00,79.79,80.03,79.74,79.84,161688.0,71.2682,71.4826,71.2236,71.3129,161688.0
2018-05-08 14:30:00,79.86,79.98,79.7,79.9,308315.0,71.3308,71.4379,71.1878,71.3665,308315.0
2018-05-08 15:00:00,79.89,80.1,79.81,80.03,222336.0,71.3576,71.5451,71.2861,71.4826,222336.0
2018-05-08 15:30:00,80.03,80.13,79.99,80.12,301505.0,71.4826,71.5719,71.4469,71.563,301505.0
2018-05-09 09:30:00,80.24,80.55,80.18,80.35,433624.0,71.6702,71.9471,71.6166,71.7684,433624.0
2018-05-09 10:00:00,80.35,80.4,80.17,80.19,126119.0,71.7684,71.8131,71.6076,71.6255,126119.0
2018-05-09 10:30:00,80.2,80.26,79.94,79.97,236542.0,71.6344,71.688,71.4022,71.429,236542.0
2018-05-09 11:00:00,80.01,80.12,79.89,80.12,245854.0,71.4647,71.563,71.3576,71.563,245854.0
2018-05-09 11:30:00,80.11,80.15,80.02,80.13,150051.0,71.5541,71.5898,71.4737,71.5719,150051.0
2018-05-09 12:00:00,80.14,80.3,80.1,80.27,143349.0,71.5809,71.7238,71.5451,71.697,143349.0
2018-05-09 12:30:00,80.27,80.49,80.25,80.47,132026.0,71.697,71.8935,71.6791,71.8756,132026.0
2018-05-09 13:00:00,80.47,80.64,80.47,80.63,161730.0,71.8756,72.0274,71.8756,72.0185,161730.0
2018-05-09 13:30:00,80.63,80.72,80.6,80.71,151985.0,72.0185,72.0989,71.9917,72.09,151985.0
2018-05-09 14:00:00,80.72,80.73,80.61,80.67,145912.0,72.0989,72.1078,72.0007,72.0542,145912.0
2018-05-09 14:30:00,80.66,80.74,80.64,80.67,205103.0,72.0453,72.1168,72.0274,72.0542,205103.0
2018-05-09 15:00:00,80.66,80.66,80.54,80.62,377587.0,72.0453,72.0453,71.9381,72.0096,377587.0
2018-05-09 15:30:00,80.62,80.65,80.53,80.55,477788.0,72.0096,72.0364,71.9292,71.9471,477788.0
2018-05-10 09:30:00,80.65,80.79,80.62,80.71,207531.0,72.0364,72.1614,72.0096,72.09,207531.0
2018-05-10 10:00:00,80.72,80.82,80.55,80.69,391289.0,72.0989,72.1882,71.9471,72.0721,391289.0
2018-05-10 10:30:00,80.69,80.82,80.67,80.78,259006.0,72.0721,72.1882,72.0542,72.1525,259006.0
2018-05-10 11:00:00,80.78,80.94,80.77,80.93,216542.0,72.1525,72.2954,72.1436,72.2865,216542.0
2018-05-10 11:30:00,80.93,81.1,80.91,81.06,232740.0,72.2865,72.4383,72.2686,72.4026,232740.0
2018-05-10 12:00:00,81.06,81.16,81.05,81.11,113263.0,72.4026,72.4919,72.3937,72.4473,113263.0
2018-05-10 12:30:00,81.1,81.19,81.07,81.17,93611.0,72.4383,72.5187,72.4115,72.5008,93611.0
2018-05-10 13:00:00,81.17,81.24,81.04,81.04,87631.0,72.5008,72.5634,72.3847,72.3847,87631.0
2018-05-10 13:30:00,81.05,81.11,80.98,81.02,139427.0,72.3937,72.4473,72.3311,72.3669,139427.0
2018-05-10 14:00:00,81.02,81.13,80.97,81.1,147900.0,72.3669,72.4651,72.3222,72.4383,147900.0
2018-05-10 14:30:00,81.09,81.1,80.89,81.02,205425.0,72.4294,72.4383,72.2507,72.3669,205425.0
2018-05-10 15:00:00,81.02,81.04,80.9,80.97,194407.0,72.3669,72.3847,72.2597,72.3222,194407.0
2018-05-10 15:30:00,80.98,81.03,80.92,81.01,270310.0,72.3311,72.3758,72.2775,72.3579,270310.0
2018-05-11 09:30:00,81.04,81.32,80.95,81.31,211320.0,72.3847,72.6348,72.3043,72.6259,211320.0
2018-05-11 10:00:00,81.29,81.38,81.27,81.27,210853.0,72.608,72.6884,72.5902,72.5902,210853.0
2018-05-11 10:30:00,81.26,81.34,81.16,81.32,154797.0,72.5812,72.6527,72.4919,72.6348,154797.0
2018-05-11 11:00:00,81.33,81.33,81.19,81.2,102411.0,72.6438,72.6438,72.5187,72.5276,102411.0
2018-05-11 11:30:00,81.21,81.23,81.13,81.17,134655.0,72.5366,72.5544,72.4651,72.5008,134655.0
2018-05-11 12:00:00,81.18,81.23,80.94,80.98,173454.0,72.5098,72.5544,72.2954,72.3311,173454.0
2018-05-11 12:30:00,80.97,81.06,80.94,81.03,67536.0,72.3222,72.4026,72.2954,72.3758,67536.0
2018-05-11 13:00:00,81.03,81.1,81.0,81.08,88664.0,72.3758,72.4383,72.349,72.4205,88664.0
2018-05-11 13:30:00,81.07,81.08,80.9,80.97,97495.0,72.4115,72.4205,72.2597,72.3222,97495.0
2018-05-11 14:00:00,80.98,81.01,80.82,80.98,179070.0,72.3311,72.3579,72.1882,72.3311,179070.0
2018-05-11 14:30:00,80.97,81.12,80.95,81.12,121174.0,72.3222,72.4562,72.3043,72.4562,121174.0
2018-05-11 15:00:00,81.1,81.18,81.09,81.14,149245.0,72.4383,72.5098,72.4294,72.474,149245.0
2018-05-11 15:30:00,81.13,81.22,81.08,81.12,318704.0,72.4651,72.5455,72.4205,72.4562,318704.0
2018-05-14 09:30:00,81.27,81.54,81.27,81.39,197072.0,72.5902,72.8313,72.5902,72.6973,197072.0
2018-05-14 10:00:00,81.39,81.43,81.2,81.31,184306.0,72.6973,72.7331,72.5276,72.6259,184306.0
2018-05-14 10:30:00,81.31,81.39,81.07,81.09,153191.0,72.6259,72.6973,72.4115,72.4294,153191.0
2018-05-14 11:00:00,81.06,81.19,80.94,80.97,118942.0,72.4026,72.5187,72.2954,72.3222,118942.0
2018-05-14 11:30:00,80.98,81.1,80.97,81.09,95958.0,72.3311,72.4383,72.3222,72.4294,95958.0
2018-05-14 12:00:00,81.1,81.2,81.01,81.02,179527.0,72.4383,72.5276,72.3579,72.3669,179527.0
2018-05-14 12:30:00,81.04,81.06,80.82,80.83,94284.0,72.3847,72.4026,72.1882,72.1972,94284.0
2018-05-14 13:00:00,80.82,80.93,80.77,80.9,115957.0,72.1882,72.2865,72.1436,72.2597,115957.0
2018-05-14 13:30:00,80.91,81.01,80.83,80.95,73306.0,72.2686,72.3579,72.1972,72.3043,73306.0
2018-05-14 14:00:00,80.95,80.98,80.75,80.85,102745.0,72.3043,72.3311,72.1257,72.215,102745.0
2018-05-14 14:30:00,80.85,80.92,80.8,80.88,187359.0,72.215,72.2775,72.1704,72.2418,187359.0
2018-05-14 15:00:00,80.88,80.91,80.79,80.87,215724.0,72.2418,72.2686,72.1614,72.2329,215724.0
2018-05-14 15:30:00,80.88,80.9,80.68,80.78,258691.0,72.2418,72.2597,72.0632,72.1525,258691.0
2018-05-15 09:30:00,80.5,80.63,80.29,80.31,291129.0,71.9024,72.0185,71.7148,71.7327,291129.0
2018-05-15 10:00:00,80.32,80.63,80.28,80.53,160587.0,71.7416,72.0185,71.7059,71.9292,160587.0
2018-05-15 10:30:00,80.53,80.87,80.5,80.8,151902.0,71.9292,72.2329,71.9024,72.1704,151902.0
2018-05-15 11:00:00,80.81,80.93,80.8,80.88,125261.0,72.1793,72.2865,72.1704,72.2418,125261.0
2018-05-15 11:30:00,80.89,80.99,80.84,80.85,107401.0,72.2507,72.3401,72.2061,72.215,107401.0
2018-05-15 12:00:00,80.85,80.87,80.65,80.75,160336.0,72.215,72.2329,72.0364,72.1257,160336.0
2018-05-15 12:30:00,80.75,80.91,80.73,80.81,151847.0,72.1257,72.2686,72.1078,72.1793,151847.0
2018-05-15 13:00:00,80.8,80.83,80.71,80.73,189614.0,72.1704,72.1972,72.09,72.1078,189614.0
2018-05-15 13:30:00,80.73,80.78,80.65,80.66,137025.0,72.1078,72.1525,72.0364,72.0453,137025.0
2018-05-15 14:00:00,80.65,80.78,80.62,80.76,200221.0,72.0364,72.1525,72.0096,72.1346,200221.0
2018-05-15 14:30:00,80.76,80.88,80.72,80.76,219312.0,72.1346,72.2418,72.0989,72.1346,219312.0
2018-05-15 15:00:00,80.77,80.79,80.69,80.74,184679.0,72.1436,72.1614,72.0721,72.1168,184679.0
2018-05-15 15:30:00,80.72,80.83,80.7,80.79,257010.0,72.0989,72.1972,72.081,72.1614,257010.0
2018-05-16 09:30:00,80.96,81.42,80.92,81.38,252390.0,72.3133,72.7241,72.2775,72.6884,252390.0
2018-05-16 10:00:00,81.39,81.39,81.21,81.22,272369.0,72.6973,72.6973,72.5366,72.5455,272369.0
2018-05-16 10:30:00,81.22,81.4,81.22,81.24,217327.0,72.5455,72.7063,72.5455,72.5634,217327.0
2018-05-16 11:00:00,81.24,81.31,81.13,81.25,374036.0,72.5634,72.6259,72.4651,72.5723,374036.0
2018-05-16 11:30:00,81.25,81.54,81.24,81.54,306355.0,72.5723,72.8313,72.5634,72.8313,306355.0
2018-05-16 12:00:00,81.55,81.75,81.53,81.71,181918.0,72.8403,73.0189,72.8224,72.9832,181918.0
2018-05-16 12:30:00,81.72,81.87,81.72,81.83,432594.0,72.9921,73.1261,72.9921,73.0904,432594.0
2018-05-16 13:00:00,81.82,81.84,81.74,81.8,158365.0,73.0814,73.0993,73.01,73.0636,158365.0
2018-05-16 13:30:00,81.8,81.99,81.79,81.99,208676.0,73.0636,73.2333,73.0546,73.2333,208676.0
2018-05-16 14:00:00,81.99,82.06,81.95,82.01,363802.0,73.2333,73.2958,73.1975,73.2511,363802.0
2018-05-16 14:30:00,82.01,82.06,81.97,82.05,281126.0,73.2511,73.2958,73.2154,73.2869,281126.0
2018-05-16 15:00:00,82.04,82.04,81.75,81.76,582405.0,73.2779,73.2779,73.0189,73.0278,582405.0
2018-05-16 15:30:00,81.77,81.8,81.64,81.78,322831.0,73.0368,73.0636,72.9206,73.0457,322831.0
2018-05-17 09:30:00,81.95,82.18,81.8,82.16,477737.0,73.1975,73.403,73.0636,73.3851,477737.0
2018-05-17 10:00:00,82.15,82.29,82.12,82.26,334334.0,73.3762,73.5012,73.3494,73.4744,334334.0
2018-05-17 10:30:00,82.26,82.45,82.25,82.39,275901.0,73.4744,73.6441,73.4655,73.5905,275901.0
2018-05-17 11:00:00,82.39,82.43,82.28,82.42,221838.0,73.5905,73.6263,73.4923,73.6173,221838.0
2018-05-17 11:30:00,82.43,82.48,82.33,82.38,217562.0,73.6263,73.6709,73.537,73.5816,217562.0
2018-05-17 12:00:00,82.38,82.44,82.33,82.41,185009.0,73.5816,73.6352,73.537,73.6084,185009.0
2018-05-17 12:30:00,82.4,82.45,82.3,82.34,249410.0,73.5995,73.6441,73.5102,73.5459,249410.0
2018-05-17 13:00:00,82.34,82.4,82.27,82.36,245623.0,73.5459,73.5995,73.4834,73.5637,245623.0
2018-05-17 13:30:00,82.36,82.39,82.13,82.17,248316.0,73.5637,73.5905,73.3583,73.394,248316.0
2018-05-17 14:00:00,82.17,82.36,82.03,82.35,259254.0,73.394,73.5637,73.269,73.5548,259254.0
2018-05-17 14:30:00,82.35,82.43,82.3,82.42,229285.0,73.5548,73.6263,73.5102,73.6173,229285.0
2018-05-17 15:00:00,82.42,82.48,82.34,82.35,338489.0,73.6173,73.6709,73.5459,73.5548,338489.0
2018-05-17 15:30:00,82.34,82.36,82.29,82.29,329664.0,73.5459,73.5637,73.5012,73.5012,329664.0
2018-05-18 09:30:00,82.45,82.46,82.31,82.36,248041.0,73.6441,73.6531,73.5191,73.5637,248041.0
2018-05-18 10:00:00,82.36,82.43,82.27,82.38,219332.0,73.5637,73.6263,73.4834,73.5816,219332.0
2018-05-18 10:30:00,82.37,82.38,82.18,82.36,191415.0,73.5727,73.5816,73.403,73.5637,191415.0
2018-05-18 11:00:00,82.36,82.47,82.34,82.36,225605.0,73.5637,73.662,73.5459,73.5637,225605.0
2018-05-18 11:30:00,82.37,82.48,82.34,82.45,271827.0,73.5727,73.6709,73.5459,73.6441,271827.0
2018-05-18 12:00:00,82.46,82.48,82.38,82.45,319854.0,73.6531,73.6709,73.5816,73.6441,319854.0
2018-05-18 12:30:00,82.45,82.48,82.37,82.47,232973.0,73.6441,73.6709,73.5727,73.662,232973.0
2018-05-18 13:00:00,82.47,82.59,82.43,82.58,181658.0,73.662,73.7692,73.6263,73.7603,181658.0
2018-05-18 13:30:00,82.57,82.58,82.43,82.45,164290.0,73.7513,73.7603,73.6263,73.6441,164290.0
2018-05-18 14:00:00,82.44,82.45,82.38,82.45,263065.0,73.6352,73.6441,73.5816,73.6441,263065.0
2018-05-18 14:30:00,82.44,82.5,82.42,82.5,254222.0,73.6352,73.6888,73.6173,73.6888,254222.0
2018-05-18 15:00:00,82.5,82.51,82.44,82.45,251744.0,73.6888,73.6977,73.6352,73.6441,251744.0
2018-05-18 15:30:00,82.46,82.52,82.44,82.44,290774.0,73.6531,73.7067,73.6352,73.6352,290774.0
2018-05-21 09:30:00,82.71,83.05,82.67,82.79,220506.0,73.8764,74.1801,73.8406,73.9478,220506.0
2018-05-21 10:00:00,82.79,83.01,82.75,82.98,220181.0,73.9478,74.1443,73.9121,74.1175,220181.0
2018-05-21 10:30:00,82.99,83.17,82.98,83.16,341528.0,74.1265,74.2872,74.1175,74.2783,341528.0
2018-05-21 11:00:00,83.16,83.18,82.89,82.96,162046.0,74.2783,74.2962,74.0371,74.0997,162046.0
2018-05-21 11:30:00,82.95,83.13,82.89,83.13,97378.0,74.0907,74.2515,74.0371,74.2515,97378.0
2018-05-21 12:00:00,83.14,83.25,83.1,83.12,89643.0,74.2604,74.3587,74.2247,74.2426,89643.0
2018-05-21 12:30:00,83.1,83.12,83.02,83.04,98664.0,74.2247,74.2426,74.1533,74.1711,98664.0
2018-05-21 13:00:00,83.05,83.12,83.02,83.04,106646.0,74.1801,74.2426,74.1533,74.1711,106646.0
2018-05-21 13:30:00,83.05,83.16,83.03,83.11,100627.0,74.1801,74.2783,74.1622,74.2336,100627.0
2018-05-21 14:00:00,83.1,83.17,83.08,83.08,134838.0,74.2247,74.2872,74.2069,74.2069,134838.0
2018-05-21 14:30:00,83.08,83.19,83.0,83.17,321816.0,74.2069,74.3051,74.1354,74.2872,321816.0
2018-05-21 15:00:00,83.16,83.2,83.1,83.12,226578.0,74.2783,74.314,74.2247,74.2426,226578.0
2018-05-21 15:30:00,83.13,83.25,83.06,83.19,267870.0,74.2515,74.3587,74.189,74.3051,267870.0
2018-05-22 09:30:00,83.39,83.44,83.2,83.28,283317.0,74.4837,74.5284,74.314,74.3855,283317.0
2018-05-22 10:00:00,83.27,83.46,83.08,83.12,203735.0,74.3766,74.5463,74.2069,74.2426,203735.0
2018-05-22 10:30:00,83.12,83.21,83.09,83.12,175970.0,74.2426,74.323,74.2158,74.2426,175970.0
2018-05-22 11:00:00,83.11,83.3,83.11,83.26,193088.0,74.2336,74.4034,74.2336,74.3676,193088.0
2018-05-22 11:30:00,83.26,83.3,83.2,83.22,205751.0,74.3676,74.4034,74.314,74.3319,205751.0
2018-05-22 12:00:00,83.23,83.23,83.06,83.08,348280.0,74.3408,74.3408,74.189,74.2069,348280.0
2018-05-22 12:30:00,83.08,83.1,82.98,83.04,123484.0,74.2069,74.2247,74.1175,74.1711,123484.0
2018-05-22 13:00:00,83.03,83.07,82.97,83.03,112022.0,74.1622,74.1979,74.1086,74.1622,112022.0
2018-05-22 13:30:00,83.03,83.04,82.91,82.94,79035.0,74.1622,74.1711,74.055,74.0818,79035.0
2018-05-22 14:00:00,82.94,82.99,82.93,82.97,111119.0,74.0818,74.1265,74.0729,74.1086,111119.0
2018-05-22 14:30:00,82.97,82.97,82.7,82.71,246192.0,74.1086,74.1086,73.8674,73.8764,246192.0
2018-05-22 15:00:00,82.7,82.74,82.57,82.67,228863.0,73.8674,73.9032,73.7513,73.8406,228863.0
2018-05-22 15:30:00,82.66,82.68,82.46,82.51,282444.0,73.8317,73.8496,73.6531,73.6977,282444.0
2018-05-23 09:30:00,82.28,82.47,82.12,82.39,213282.0,73.4923,73.662,73.3494,73.5905,213282.0
2018-05-23 10:00:00,82.39,82.65,82.34,82.61,303906.0,73.5905,73.8228,73.5459,73.787,303906.0
2018-05-23 10:30:00,82.6,82.6,82.31,82.38,124920.0,73.7781,73.7781,73.5191,73.5816,124920.0
2018-05-23 11:00:00,82.38,82.58,82.35,82.52,127883.0,73.5816,73.7603,73.5548,73.7067,127883.0
2018-05-23 11:30:00,82.53,82.75,82.52,82.54,202917.0,73.7156,73.9121,73.7067,73.7245,202917.0
2018-05-23 12:00:00,82.52,82.61,82.43,82.45,143094.0,73.7067,73.787,73.6263,73.6441,143094.0
2018-05-23 12:30:00,82.46,82.48,82.38,82.45,162424.0,73.6531,73.6709,73.5816,73.6441,162424.0
2018-05-23 13:00:00,82.45,82.45,82.26,82.34,114396.0,73.6441,73.6441,73.4744,73.5459,114396.0
2018-05-23 13:30:00,82.34,82.43,82.32,82.39,97536.0,73.5459,73.6263,73.528,73.5905,97536.0
2018-05-23 14:00:00,82.4,82.62,82.39,82.45,289201.0,73.5995,73.796,73.5905,73.6441,289201.0
2018-05-23 14:30:00,82.45,82.53,82.36,82.52,170783.0,73.6441,73.7156,73.5637,73.7067,170783.0
2018-05-23 15:00:00,82.52,82.59,82.42,82.5,236313.0,73.7067,73.7692,73.6173,73.6888,236313.0
2018-05-23 15:30:00,82.49,82.61,82.45,82.61,238456.0,73.6799,73.787,73.6441,73.787,238456.0
2018-05-24 09:30:00,82.56,82.64,82.1,82.23,372089.0,73.7424,73.8138,73.3315,73.4476,372089.0
2018-05-24 10:00:00,82.22,82.45,82.08,82.1,232301.0,73.4387,73.6441,73.3137,73.3315,232301.0
2018-05-24 10:30:00,82.08,82.24,81.9,81.99,166996.0,73.3137,73.4566,73.1529,73.2333,166996.0
2018-05-24 11:00:00,82.0,82.39,81.97,82.39,249526.0,73.2422,73.5905,73.2154,73.5905,249526.0
2018-05-24 11:30:00,82.4,82.66,82.39,82.66,246959.0,73.5995,73.8317,73.5905,73.8317,246959.0
2018-05-24 12:00:00,82.66,82.7,82.53,82.53,347236.0,73.8317,73.8674,73.7156,73.7156,347236.0
2018-05-24 12:30:00,82.56,82.61,82.45,82.61,130148.0,73.7424,73.787,73.6441,73.787,130148.0
2018-05-24 13:00:00,82.6,82.78,82.6,82.72,135053.0,73.7781,73.9389,73.7781,73.8853,135053.0
2018-05-24 13:30:00,82.72,82.75,82.63,82.67,114704.0,73.8853,73.9121,73.8049,73.8406,114704.0
2018-05-24 14:00:00,82.66,82.7,82.59,82.67,147856.0,73.8317,73.8674,73.7692,73.8406,147856.0
2018-05-24 14:30:00,82.67,82.68,82.56,82.58,128619.0,73.8406,73.8496,73.7424,73.7603,128619.0
2018-05-24 15:00:00,82.58,82.65,82.52,82.6,188142.0,73.7603,73.8228,73.7067,73.7781,188142.0
2018-05-24 15:30:00,82.6,82.65,82.56,82.63,209777.0,73.7781,73.8228,73.7424,73.8049,209777.0
2018-05-25 09:30:00,82.46,82.56,82.32,82.52,206875.0,73.6531,73.7424,73.528,73.7067,206875.0
2018-05-25 10:00:00,82.51,82.66,82.46,82.57,182458.0,73.6977,73.8317,73.6531,73.7513,182458.0
2018-05-25 10:30:00,82.59,82.62,82.44,82.55,151049.0,73.7692,73.796,73.6352,73.7335,151049.0
2018-05-25 11:00:00,82.54,82.65,82.52,82.65,139834.0,73.7245,73.8228,73.7067,73.8228,139834.0
2018-05-25 11:30:00,82.65,82.76,82.65,82.68,109776.0,73.8228,73.921,73.8228,73.8496,109776.0
2018-05-25 12:00:00,82.67,82.69,82.55,82.61,120252.0,73.8406,73.8585,73.7335,73.787,120252.0
2018-05-25 12:30:00,82.61,82.66,82.59,82.61,105086.0,73.787,73.8317,73.7692,73.787,105086.0
2018-05-25 13:00:00,82.61,82.62,82.48,82.51,73343.0,73.787,73.796,73.6709,73.6977,73343.0
2018-05-25 13:30:00,82.5,82.51,82.43,82.45,116638.0,73.6888,73.6977,73.6263,73.6441,116638.0
2018-05-25 14:00:00,82.45,82.51,82.42,82.5,97165.0,73.6441,73.6977,73.6173,73.6888,97165.0
2018-05-25 14:30:00,82.51,82.51,82.37,82.41,105649.0,73.6977,73.6977,73.5727,73.6084,105649.0
2018-05-25 15:00:00,82.41,82.58,82.39,82.57,168117.0,73.6084,73.7603,73.5905,73.7513,168117.0
2018-05-25 15:30:00,82.57,82.63,82.51,82.51,239347.0,73.7513,73.8049,73.6977,73.6977,239347.0
2018-05-29 09:30:00,82.16,82.54,82.1,82.48,497540.0,73.3851,73.7245,73.3315,73.6709,497540.0
2018-05-29 10:00:00,82.52,82.77,82.48,82.75,242418.0,73.7067,73.93,73.6709,73.9121,242418.0
2018-05-29 10:30:00,82.73,82.74,82.55,82.61,310409.0,73.8942,73.9032,73.7335,73.787,310409.0
2018-05-29 11:00:00,82.62,82.74,82.49,82.66,136678.0,73.796,73.9032,73.6799,73.8317,136678.0
2018-05-29 11:30:00,82.67,82.68,82.21,82.26,194327.0,73.8406,73.8496,73.4298,73.4744,194327.0
2018-05-29 12:00:00,82.25,82.26,81.77,82.04,401907.0,73.4655,73.4744,73.0368,73.2779,401907.0
2018-05-29 12:30:00,82.04,82.48,82.04,82.45,144473.0,73.2779,73.6709,73.2779,73.6441,144473.0
2018-05-29 13:00:00,82.44,82.46,82.32,82.37,126889.0,73.6352,73.6531,73.528,73.5727,126889.0
2018-05-29 13:30:00,82.38,82.42,82.25,82.32,163154.0,73.5816,73.6173,73.4655,73.528,163154.0
2018-05-29 14:00:00,82.31,82.35,82.2,82.34,516068.0,73.5191,73.5548,73.4208,73.5459,516068.0
2018-05-29 14:30:00,82.34,82.44,82.21,82.23,202000.0,73.5459,73.6352,73.4298,73.4476,202000.0
2018-05-29 15:00:00,82.22,82.37,82.21,82.37,631439.0,73.4387,73.5727,73.4298,73.5727,631439.0
2018-05-29 15:30:00,82.36,82.7,82.34,82.55,444345.0,73.5637,73.8674,73.5459,73.7335,444345.0
2018-05-30 09:30:00,82.92,83.49,82.85,83.46,316929.0,74.0639,74.5731,74.0014,74.5463,316929.0
2018-05-30 10:00:00,83.47,83.6,83.39,83.6,229024.0,74.5552,74.6713,74.4837,74.6713,229024.0
2018-05-30 10:30:00,83.61,83.81,83.59,83.7,201531.0,74.6802,74.8589,74.6624,74.7606,201531.0
2018-05-30 11:00:00,83.71,83.72,83.55,83.64,121855.0,74.7696,74.7785,74.6267,74.707,121855.0
2018-05-30 11:30:00,83.64,83.77,83.6,83.71,145211.0,74.707,74.8232,74.6713,74.7696,145211.0
2018-05-30 12:00:00,83.71,83.84,83.71,83.74,208056.0,74.7696,74.8857,74.7696,74.7964,208056.0
2018-05-30 12:30:00,83.74,83.82,83.67,83.79,106578.0,74.7964,74.8678,74.7338,74.841,106578.0
2018-05-30 13:00:00,83.79,83.92,83.72,83.82,135593.0,74.841,74.9571,74.7785,74.8678,135593.0
2018-05-30 13:30:00,83.83,83.91,83.82,83.84,277486.0,74.8767,74.9482,74.8678,74.8857,277486.0
2018-05-30 14:00:00,83.83,83.89,83.81,83.84,287937.0,74.8767,74.9303,74.8589,74.8857,287937.0
2018-05-30 14:30:00,83.84,83.91,83.81,83.87,239928.0,74.8857,74.9482,74.8589,74.9125,239928.0
2018-05-30 15:00:00,83.88,83.93,83.76,83.78,198317.0,74.9214,74.9661,74.8142,74.8321,198317.0
2018-05-30 15:30:00,83.76,83.76,83.63,83.72,237690.0,74.8142,74.8142,74.6981,74.7785,237690.0
2018-05-31 09:30:00,83.68,83.87,83.47,83.5,349691.0,74.7428,74.9125,74.5552,74.582,349691.0
2018-05-31 10:00:00,83.5,83.65,83.42,83.48,275090.0,74.582,74.716,74.5105,74.5641,275090.0
2018-05-31 10:30:00,83.48,83.52,83.3,83.42,310008.0,74.5641,74.5999,74.4034,74.5105,310008.0
2018-05-31 11:00:00,83.41,83.52,83.29,83.44,259067.0,74.5016,74.5999,74.3944,74.5284,259067.0
2018-05-31 11:30:00,83.45,83.56,83.26,83.29,224937.0,74.5373,74.6356,74.3676,74.3944,224937.0
2018-05-31 12:00:00,83.29,83.29,83.07,83.1,200787.0,74.3944,74.3944,74.1979,74.2247,200787.0
2018-05-31 12:30:00,83.09,83.09,82.87,83.08,189312.0,74.2158,74.2158,74.0193,74.2069,189312.0
2018-05-31 13:00:00,83.08,83.09,82.93,83.02,115408.0,74.2069,74.2158,74.0729,74.1533,115408.0
2018-05-31 13:30:00,83.02,83.05,82.77,82.8,140813.0,74.1533,74.1801,73.93,73.9568,140813.0
2018-05-31 14:00:00,82.79,82.95,82.72,82.9,172510.0,73.9478,74.0907,73.8853,74.0461,172510.0
2018-05-31 14:30:00,82.88,82.98,82.79,82.98,159995.0,74.0282,74.1175,73.9478,74.1175,159995.0
2018-05-31 15:00:00,82.98,83.11,82.93,83.05,208820.0,74.1175,74.2336,74.0729,74.1801,208820.0
2018-05-31 15:30:00,83.05,83.09,82.85,82.88,262602.0,74.1801,74.2158,74.0014,74.0282,262602.0
2018-06-01 09:30:00,83.41,83.62,83.34,83.34,396449.0,74.5016,74.6892,74.4391,74.4391,396449.0
2018-06-01 10:00:00,83.35,83.5,83.19,83.33,223603.0,74.448,74.582,74.3051,74.4302,223603.0
2018-06-01 10:30:00,83.32,83.54,83.3,83.5,211674.0,74.4212,74.6177,74.4034,74.582,211674.0
2018-06-01 11:00:00,83.51,83.64,83.34,83.61,288149.0,74.5909,74.707,74.4391,74.6802,288149.0
2018-06-01 11:30:00,83.6,83.72,83.45,83.45,376137.0,74.6713,74.7785,74.5373,74.5373,376137.0
2018-06-01 12:00:00,83.46,83.55,83.4,83.43,131469.0,74.5463,74.6267,74.4927,74.5195,131469.0
2018-06-01 12:30:00,83.44,83.7,83.41,83.65,162844.0,74.5284,74.7606,74.5016,74.716,162844.0
2018-06-01 13:00:00,83.65,83.74,83.64,83.67,136262.0,74.716,74.7964,74.707,74.7338,136262.0
2018-06-01 13:30:00,83.67,83.72,83.6,83.63,234650.0,74.7338,74.7785,74.6713,74.6981,234650.0
2018-06-01 14:00:00,83.64,83.64,83.47,83.51,134234.0,74.707,74.707,74.5552,74.5909,134234.0
2018-06-01 14:30:00,83.5,83.6,83.49,83.58,118828.0,74.582,74.6713,74.5731,74.6535,118828.0
2018-06-01 15:00:00,83.57,83.6,83.45,83.5,198037.0,74.6445,74.6713,74.5373,74.582,198037.0
2018-06-01 15:30:00,83.49,83.57,83.43,83.43,635866.0,74.5731,74.6445,74.5195,74.5195,635866.0
2018-06-04 09:30:00,83.73,84.03,83.72,83.83,359832.0,74.7874,75.0554,74.7785,74.8767,359832.0
2018-06-04 10:00:00,83.83,83.9,83.61,83.62,241911.0,74.8767,74.9393,74.6802,74.6892,241911.0
2018-06-04 10:30:00,83.62,83.74,83.53,83.73,189161.0,74.6892,74.7964,74.6088,74.7874,189161.0
2018-06-04 11:00:00,83.73,83.86,83.65,83.83,544936.0,74.7874,74.9035,74.716,74.8767,544936.0
2018-06-04 11:30:00,83.84,84.01,83.8,84.0,343054.0,74.8857,75.0375,74.85,75.0286,343054.0
2018-06-04 12:00:00,84.0,84.03,83.89,83.99,209496.0,75.0286,75.0554,74.9303,75.0197,209496.0
2018-06-04 12:30:00,83.99,84.04,83.97,84.02,232019.0,75.0197,75.0643,75.0018,75.0465,232019.0
2018-06-04 13:00:00,84.01,84.14,84.01,84.09,415572.0,75.0375,75.1536,75.0375,75.109,415572.0
2018-06-04 13:30:00,84.08,84.09,83.99,84.02,308924.0,75.1,75.109,75.0197,75.0465,308924.0
2018-06-04 14:00:00,84.02,84.06,83.99,84.05,336071.0,75.0465,75.0822,75.0197,75.0733,336071.0
2018-06-04 14:30:00,84.05,84.18,84.02,84.16,210014.0,75.0733,75.1894,75.0465,75.1715,210014.0
2018-06-04 15:00:00,84.16,84.25,84.15,84.24,641457.0,75.1715,75.2519,75.1626,75.243,641457.0
2018-06-04 15:30:00,84.24,84.36,84.16,84.33,1120520.0,75.243,75.3501,75.1715,75.3233,1120520.0
2018-06-05 09:30:00,84.35,84.56,84.25,84.56,440434.0,75.3412,75.5288,75.2519,75.5288,440434.0
2018-06-05 10:00:00,84.57,84.72,84.54,84.62,471488.0,75.5377,75.6717,75.5109,75.5824,471488.0
2018-06-05 10:30:00,84.62,84.64,84.34,84.39,327959.0,75.5824,75.6002,75.3323,75.3769,327959.0
2018-06-05 11:00:00,84.38,84.41,84.11,84.29,216018.0,75.368,75.3948,75.1268,75.2876,216018.0
2018-06-05 11:30:00,84.29,84.41,84.23,84.39,277694.0,75.2876,75.3948,75.234,75.3769,277694.0
2018-06-05 12:00:00,84.39,84.4,84.28,84.37,180202.0,75.3769,75.3859,75.2787,75.3591,180202.0
2018-06-05 12:30:00,84.36,84.62,84.34,84.59,635184.0,75.3501,75.5824,75.3323,75.5556,635184.0
2018-06-05 13:00:00,84.59,84.74,84.57,84.73,412969.0,75.5556,75.6896,75.5377,75.6806,412969.0
2018-06-05 13:30:00,84.73,84.83,84.72,84.79,1856773.0,75.6806,75.7699,75.6717,75.7342,1856773.0
2018-06-05 14:00:00,84.79,84.87,84.73,84.86,1640110.0,75.7342,75.8057,75.6806,75.7967,1640110.0
2018-06-05 14:30:00,84.85,84.96,84.83,84.93,375581.0,75.7878,75.8861,75.7699,75.8593,375581.0
2018-06-05 15:00:00,84.92,84.95,84.79,84.82,297369.0,75.8503,75.8771,75.7342,75.761,297369.0
2018-06-05 15:30:00,84.81,84.99,84.8,84.99,479932.0,75.7521,75.9129,75.7432,75.9129,479932.0
2018-06-06 09:30:00,84.99,85.2,84.85,84.87,364314.0,75.9129,76.1004,75.7878,75.8057,364314.0
2018-06-06 10:00:00,84.88,85.12,84.81,85.08,149356.0,75.8146,76.029,75.7521,75.9932,149356.0
2018-06-06 10:30:00,85.07,85.12,85.01,85.09,125823.0,75.9843,76.029,75.9307,76.0022,125823.0
2018-06-06 11:00:00,85.08,85.17,85.02,85.17,206253.0,75.9932,76.0736,75.9397,76.0736,206253.0
2018-06-06 11:30:00,85.17,85.18,84.93,85.0,269064.0,76.0736,76.0826,75.8593,75.9218,269064.0
2018-06-06 12:00:00,85.0,85.09,84.94,85.09,103378.0,75.9218,76.0022,75.8682,76.0022,103378.0
2018-06-06 12:30:00,85.08,85.13,85.04,85.13,77718.0,75.9932,76.0379,75.9575,76.0379,77718.0
2018-06-06 13:00:00,85.13,85.16,85.08,85.15,122065.0,76.0379,76.0647,75.9932,76.0558,122065.0
2018-06-06 13:30:00,85.15,85.2,85.13,85.19,124923.0,76.0558,76.1004,76.0379,76.0915,124923.0
2018-06-06 14:00:00,85.19,85.3,85.17,85.3,139158.0,76.0915,76.1898,76.0736,76.1898,139158.0
2018-06-06 14:30:00,85.29,85.41,85.28,85.38,171458.0,76.1808,76.288,76.1719,76.2612,171458.0
2018-06-06 15:00:00,85.37,85.47,85.36,85.41,296656.0,76.2523,76.3416,76.2433,76.288,296656.0
2018-06-06 15:30:00,85.41,85.48,85.35,85.47,206292.0,76.288,76.3505,76.2344,76.3416,206292.0
2018-06-07 09:30:00,85.57,85.65,85.47,85.5,327917.0,76.4309,76.5024,76.3416,76.3684,327917.0
2018-06-07 10:00:00,85.48,85.57,85.35,85.37,216975.0,76.3505,76.4309,76.2344,76.2523,216975.0
2018-06-07 10:30:00,85.37,85.5,85.21,85.4,186780.0,76.2523,76.3684,76.1094,76.2791,186780.0
2018-06-07 11:00:00,85.42,85.43,85.13,85.17,663623.0,76.2969,76.3059,76.0379,76.0736,663623.0
2018-06-07 11:30:00,85.18,85.23,85.05,85.14,406830.0,76.0826,76.1272,75.9665,76.0468,406830.0
2018-06-07 12:00:00,85.14,85.21,85.09,85.18,386195.0,76.0468,76.1094,76.0022,76.0826,386195.0
2018-06-07 12:30:00,85.17,85.18,85.02,85.11,179712.0,76.0736,76.0826,75.9397,76.02,179712.0
2018-06-07 13:00:00,85.11,85.13,85.0,85.01,115184.0,76.02,76.0379,75.9218,75.9307,115184.0
2018-06-07 13:30:00,85.01,85.04,84.81,84.84,182123.0,75.9307,75.9575,75.7521,75.7789,182123.0
2018-06-07 14:00:00,84.84,85.07,84.81,85.03,224574.0,75.7789,75.9843,75.7521,75.9486,224574.0
2018-06-07 14:30:00,85.03,85.22,85.02,85.17,220424.0,75.9486,76.1183,75.9397,76.0736,220424.0
2018-06-07 15:00:00,85.17,85.3,85.15,85.29,254200.0,76.0736,76.1898,76.0558,76.1808,254200.0
2018-06-07 15:30:00,85.29,85.36,85.11,85.18,322960.0,76.1808,76.2433,76.02,76.0826,322960.0
2018-06-08 09:30:00,85.26,85.43,85.07,85.43,313233.0,76.154,76.3059,75.9843,76.3059,313233.0
2018-06-08 10:00:00,85.42,85.52,85.33,85.35,471354.0,76.2969,76.3863,76.2165,76.2344,471354.0
2018-06-08 10:30:00,85.34,85.4,85.14,85.21,226492.0,76.2255,76.2791,76.0468,76.1094,226492.0
2018-06-08 11:00:00,85.21,85.28,85.11,85.24,118852.0,76.1094,76.1719,76.02,76.1362,118852.0
2018-06-08 11:30:00,85.24,85.32,85.15,85.3,180646.0,76.1362,76.2076,76.0558,76.1898,180646.0
2018-06-08 12:00:00,85.3,85.37,85.29,85.36,257843.0,76.1898,76.2523,76.1808,76.2433,257843.0
2018-06-08 12:30:00,85.36,85.46,85.36,85.45,225657.0,76.2433,76.3327,76.2433,76.3237,225657.0
2018-06-08 13:00:00,85.45,85.46,85.34,85.41,140531.0,76.3237,76.3327,76.2255,76.288,140531.0
2018-06-08 13:30:00,85.42,85.5,85.3,85.44,184101.0,76.2969,76.3684,76.1898,76.3148,184101.0
2018-06-08 14:00:00,85.45,85.51,85.41,85.44,182780.0,76.3237,76.3773,76.288,76.3148,182780.0
2018-06-08 14:30:00,85.43,85.45,85.37,85.39,183830.0,76.3059,76.3237,76.2523,76.2701,183830.0
2018-06-08 15:00:00,85.39,85.46,85.32,85.46,467603.0,76.2701,76.3327,76.2076,76.3327,467603.0
2018-06-08 15:30:00,85.46,85.5,85.37,85.41,586484.0,76.3327,76.3684,76.2523,76.288,586484.0
2018-06-11 09:30:00,85.46,85.69,85.43,85.64,280764.0,76.3327,76.5381,76.3059,76.4934,280764.0
2018-06-11 10:00:00,85.65,85.76,85.59,85.64,136341.0,76.5024,76.6006,76.4488,76.4934,136341.0
2018-06-11 10:30:00,85.64,85.69,85.45,85.47,148196.0,76.4934,76.5381,76.3237,76.3416,148196.0
2018-06-11 11:00:00,85.48,85.54,85.43,85.51,179743.0,76.3505,76.4041,76.3059,76.3773,179743.0
2018-06-11 11:30:00,85.5,85.64,85.48,85.6,128011.0,76.3684,76.4934,76.3505,76.4577,128011.0
2018-06-11 12:00:00,85.6,85.64,85.54,85.62,104115.0,76.4577,76.4934,76.4041,76.4756,104115.0
2018-06-11 12:30:00,85.62,85.63,85.52,85.56,380045.0,76.4756,76.4845,76.3863,76.422,380045.0
2018-06-11 13:00:00,85.56,85.57,85.37,85.44,545706.0,76.422,76.4309,76.2523,76.3148,545706.0
2018-06-11 13:30:00,85.45,85.53,85.42,85.53,757907.0,76.3237,76.3952,76.2969,76.3952,757907.0
2018-06-11 14:00:00,85.53,85.55,85.49,85.53,137848.0,76.3952,76.413,76.3595,76.3952,137848.0
2018-06-11 14:30:00,85.54,85.67,85.53,85.66,135432.0,76.4041,76.5202,76.3952,76.5113,135432.0
2018-06-11 15:00:00,85.66,85.82,85.66,85.75,159662.0,76.5113,76.6542,76.5113,76.5917,159662.0
2018-06-11 15:30:00,85.75,85.78,85.64,85.65,323690.0,76.5917,76.6185,76.4934,76.5024,323690.0
2018-06-12 09:30:00,85.71,85.88,85.46,85.5,366577.0,76.556,76.7078,76.3327,76.3684,366577.0
2018-06-12 10:00:00,85.51,85.68,85.49,85.54,348186.0,76.3773,76.5292,76.3595,76.4041,348186.0
2018-06-12 10:30:00,85.54,85.83,85.53,85.81,356631.0,76.4041,76.6631,76.3952,76.6453,356631.0
2018-06-12 11:00:00,85.82,85.86,85.72,85.78,193619.0,76.6542,76.6899,76.5649,76.6185,193619.0
2018-06-12 11:30:00,85.78,85.91,85.74,85.9,159932.0,76.6185,76.7346,76.5828,76.7257,159932.0
2018-06-12 12:00:00,85.91,85.96,85.89,85.91,136956.0,76.7346,76.7793,76.7167,76.7346,136956.0
2018-06-12 12:30:00,85.92,85.92,85.8,85.82,87219.0,76.7435,76.7435,76.6363,76.6542,87219.0
2018-06-12 13:00:00,85.83,85.88,85.75,85.76,85477.0,76.6631,76.7078,76.5917,76.6006,85477.0
2018-06-12 13:30:00,85.75,85.79,85.68,85.74,92703.0,76.5917,76.6274,76.5292,76.5828,92703.0
2018-06-12 14:00:00,85.72,85.74,85.5,85.51,206886.0,76.5649,76.5828,76.3684,76.3773,206886.0
2018-06-12 14:30:00,85.52,85.56,85.39,85.4,219301.0,76.3863,76.422,76.2701,76.2791,219301.0
2018-06-12 15:00:00,85.4,85.64,85.39,85.64,234688.0,76.2791,76.4934,76.2701,76.4934,234688.0
2018-06-12 15:30:00,85.64,85.71,85.58,85.71,204451.0,76.4934,76.556,76.4398,76.556,204451.0
2018-06-13 09:30:00,85.82,85.89,85.67,85.68,196709.0,76.6542,76.7167,76.5202,76.5292,196709.0
2018-06-13 10:00:00,85.68,85.76,85.59,85.6,196473.0,76.5292,76.6006,76.4488,76.4577,196473.0
2018-06-13 10:30:00,85.6,85.68,85.54,85.61,171250.0,76.4577,76.5292,76.4041,76.4666,171250.0
2018-06-13 11:00:00,85.62,85.76,85.61,85.74,182509.0,76.4756,76.6006,76.4666,76.5828,182509.0
2018-06-13 11:30:00,85.71,85.78,85.59,85.6,143914.0,76.556,76.6185,76.4488,76.4577,143914.0
2018-06-13 12:00:00,85.59,85.6,85.39,85.4,130048.0,76.4488,76.4577,76.2701,76.2791,130048.0
2018-06-13 12:30:00,85.41,85.41,85.25,85.25,125623.0,76.288,76.288,76.1451,76.1451,125623.0
2018-06-13 13:00:00,85.25,85.37,85.23,85.3,170972.0,76.1451,76.2523,76.1272,76.1898,170972.0
2018-06-13 13:30:00,85.3,85.37,85.26,85.3,174543.0,76.1898,76.2523,76.154,76.1898,174543.0
2018-06-13 14:00:00,85.3,85.32,85.12,85.17,148983.0,76.1898,76.2076,76.029,76.0736,148983.0
2018-06-13 14:30:00,85.16,85.4,85.13,85.36,155704.0,76.0647,76.2791,76.0379,76.2433,155704.0
2018-06-13 15:00:00,85.35,85.5,85.22,85.24,150088.0,76.2344,76.3684,76.1183,76.1362,150088.0
2018-06-13 15:30:00,85.24,85.34,85.21,85.22,519012.0,76.1362,76.2255,76.1094,76.1183,519012.0
2018-06-14 09:30:00,85.48,85.5,85.26,85.35,251688.0,76.3505,76.3684,76.154,76.2344,251688.0
2018-06-14 10:00:00,85.35,85.62,85.32,85.34,142749.0,76.2344,76.4756,76.2076,76.2255,142749.0
2018-06-14 10:30:00,85.34,85.35,85.01,85.01,213651.0,76.2255,76.2344,75.9307,75.9307,213651.0
2018-06-14 11:00:00,85.01,85.2,84.98,85.19,126020.0,75.9307,76.1004,75.9039,76.0915,126020.0
2018-06-14 11:30:00,85.2,85.44,85.17,85.4,144037.0,76.1004,76.3148,76.0736,76.2791,144037.0
2018-06-14 12:00:00,85.39,85.55,85.36,85.36,252742.0,76.2701,76.413,76.2433,76.2433,252742.0
2018-06-14 12:30:00,85.36,85.4,85.25,85.26,236152.0,76.2433,76.2791,76.1451,76.154,236152.0
2018-06-14 13:00:00,85.27,85.34,85.21,85.32,188454.0,76.163,76.2255,76.1094,76.2076,188454.0
2018-06-14 13:30:00,85.31,85.38,85.24,85.25,125653.0,76.1987,76.2612,76.1362,76.1451,125653.0
2018-06-14 14:00:00,85.25,85.31,85.16,85.3,423894.0,76.1451,76.1987,76.0647,76.1898,423894.0
2018-06-14 14:30:00,85.31,85.38,85.28,85.3,182489.0,76.1987,76.2612,76.1719,76.1898,182489.0
2018-06-14 15:00:00,85.3,85.5,85.29,85.47,264959.0,76.1898,76.3684,76.1808,76.3416,264959.0
2018-06-14 15:30:00,85.47,85.53,85.44,85.51,371338.0,76.3416,76.3952,76.3148,76.3773,371338.0
2018-06-15 09:30:00,85.26,85.26,84.94,85.17,319314.0,76.154,76.154,75.8682,76.0736,319314.0
2018-06-15 10:00:00,85.17,85.33,85.09,85.11,205682.0,76.0736,76.2165,76.0022,76.02,205682.0
2018-06-15 10:30:00,85.1,85.24,84.86,85.24,219805.0,76.0111,76.1362,75.7967,76.1362,219805.0
2018-06-15 11:00:00,85.22,85.37,85.21,85.21,151053.0,76.1183,76.2523,76.1094,76.1094,151053.0
2018-06-15 11:30:00,85.21,85.25,85.08,85.19,151303.0,76.1094,76.1451,75.9932,76.0915,151303.0
2018-06-15 12:00:00,85.2,85.22,85.1,85.17,100232.0,76.1004,76.1183,76.0111,76.0736,100232.0
2018-06-15 12:30:00,85.19,85.27,85.12,85.26,92804.0,76.0915,76.163,76.029,76.154,92804.0
2018-06-15 13:00:00,85.27,85.44,85.25,85.4,444537.0,76.163,76.3148,76.1451,76.2791,444537.0
2018-06-15 13:30:00,85.41,85.42,85.32,85.34,212200.0,76.288,76.2969,76.2076,76.2255,212200.0
2018-06-15 14:00:00,85.35,85.55,85.33,85.5,417345.0,76.2344,76.413,76.2165,76.3684,417345.0
2018-06-15 14:30:00,85.49,85.57,85.45,85.55,140486.0,76.3595,76.4309,76.3237,76.413,140486.0
2018-06-15 15:00:00,85.56,85.56,85.4,85.51,122203.0,76.422,76.422,76.2791,76.3773,122203.0
2018-06-15 15:30:00,85.51,85.56,85.45,85.54,342560.0,76.3773,76.422,76.3237,76.4041,342560.0
2018-06-18 09:30:00,85.2,85.48,85.01,85.47,319385.0,76.1004,76.3505,75.9307,76.3416,319385.0
2018-06-18 10:00:00,85.45,85.63,85.42,85.61,165864.0,76.3237,76.4845,76.2969,76.4666,165864.0
2018-06-18 10:30:00,85.6,85.92,85.6,85.81,379288.0,76.4577,76.7435,76.4577,76.6453,379288.0
2018-06-18 11:00:00,85.81,85.94,85.79,85.8,188792.0,76.6453,76.7614,76.6274,76.6363,188792.0
2018-06-18 11:30:00,85.8,85.82,85.44,85.46,186165.0,76.6363,76.6542,76.3148,76.3327,186165.0
2018-06-18 12:00:00,85.46,85.52,85.35,85.36,157201.0,76.3327,76.3863,76.2344,76.2433,157201.0
2018-06-18 12:30:00,85.36,85.52,85.33,85.51,284812.0,76.2433,76.3863,76.2165,76.3773,284812.0
2018-06-18 13:00:00,85.52,85.64,85.47,85.59,183191.0,76.3863,76.4934,76.3416,76.4488,183191.0
2018-06-18 13:30:00,85.59,85.65,85.56,85.59,124230.0,76.4488,76.5024,76.422,76.4488,124230.0
2018-06-18 14:00:00,85.58,85.9,85.53,85.87,223596.0,76.4398,76.7257,76.3952,76.6989,223596.0
2018-06-18 14:30:00,85.87,86.03,85.69,85.79,174272.0,76.6989,76.8418,76.5381,76.6274,174272.0
2018-06-18 15:00:00,85.78,86.0,85.77,85.99,150336.0,76.6185,76.815,76.6096,76.8061,150336.0
2018-06-18 15:30:00,85.99,86.06,85.94,86.03,176785.0,76.8061,76.8686,76.7614,76.8418,176785.0
2018-06-19 09:30:00,85.52,85.72,85.25,85.26,250106.0,76.3863,76.5649,76.1451,76.154,250106.0
2018-06-19 10:00:00,85.27,85.35,85.12,85.12,207905.0,76.163,76.2344,76.029,76.029,207905.0
2018-06-19 10:30:00,85.11,85.3,84.86,85.23,348671.0,76.02,76.1898,75.7967,76.1272,348671.0
2018-06-19 11:00:00,85.23,85.39,85.21,85.34,129449.0,76.1272,76.2701,76.1094,76.2255,129449.0
2018-06-19 11:30:00,85.34,85.51,85.29,85.45,214854.0,76.2255,76.3773,76.1808,76.3237,214854.0
2018-06-19 12:00:00,85.48,85.6,85.41,85.54,143019.0,76.3505,76.4577,76.288,76.4041,143019.0
2018-06-19 12:30:00,85.54,85.76,85.49,85.74,263337.0,76.4041,76.6006,76.3595,76.5828,263337.0
2018-06-19 13:00:00,85.73,85.8,85.66,85.69,110608.0,76.5738,76.6363,76.5113,76.5381,110608.0
2018-06-19 13:30:00,85.69,85.87,85.62,85.82,115717.0,76.5381,76.6989,76.4756,76.6542,115717.0
2018-06-19 14:00:00,85.82,85.96,85.8,85.94,144690.0,76.6542,76.7793,76.6363,76.7614,144690.0
2018-06-19 14:30:00,85.93,86.0,85.87,85.97,246891.0,76.7525,76.815,76.6989,76.7882,246891.0
2018-06-19 15:00:00,85.97,86.06,85.94,85.97,174420.0,76.7882,76.8686,76.7614,76.7882,174420.0
2018-06-19 15:30:00,85.97,86.05,85.87,85.97,324465.0,76.7882,76.8596,76.6989,76.7882,324465.0
2018-06-20 09:30:00,86.31,86.32,86.02,86.11,342489.0,77.0919,77.1008,76.8329,76.9132,342489.0
2018-06-20 10:00:00,86.1,86.2,86.01,86.08,237503.0,76.9043,76.9936,76.8239,76.8864,237503.0
2018-06-20 10:30:00,86.08,86.41,86.03,86.39,381142.0,76.8864,77.1812,76.8418,77.1633,381142.0
2018-06-20 11:00:00,86.38,86.56,86.33,86.52,493384.0,77.1544,77.3152,77.1097,77.2795,493384.0
2018-06-20 11:30:00,86.53,86.55,86.46,86.54,302738.0,77.2884,77.3062,77.2259,77.2973,302738.0
2018-06-20 12:00:00,86.54,86.57,86.51,86.54,188898.0,77.2973,77.3241,77.2705,77.2973,188898.0
2018-06-20 12:30:00,86.55,86.67,86.54,86.65,179731.0,77.3062,77.4134,77.2973,77.3956,179731.0
2018-06-20 13:00:00,86.66,86.66,86.53,86.57,137103.0,77.4045,77.4045,77.2884,77.3241,137103.0
2018-06-20 13:30:00,86.57,86.65,86.57,86.63,107753.0,77.3241,77.3956,77.3241,77.3777,107753.0
2018-06-20 14:00:00,86.63,86.64,86.56,86.59,133239.0,77.3777,77.3866,77.3152,77.342,133239.0
2018-06-20 14:30:00,86.6,86.66,86.58,86.6,196358.0,77.3509,77.4045,77.333,77.3509,196358.0
2018-06-20 15:00:00,86.6,86.67,86.57,86.67,187056.0,77.3509,77.4134,77.3241,77.4134,187056.0
2018-06-20 15:30:00,86.67,86.7,86.6,86.63,239438.0,77.4134,77.4402,77.3509,77.3777,239438.0
2018-06-21 09:30:00,86.59,86.66,86.23,86.25,303579.0,77.342,77.4045,77.0204,77.0383,303579.0
2018-06-21 10:00:00,86.25,86.26,85.66,85.72,480366.0,77.0383,77.0472,76.5113,76.5649,480366.0
2018-06-21 10:30:00,85.74,86.16,85.74,86.14,372965.0,76.5828,76.9579,76.5828,76.94,372965.0
2018-06-21 11:00:00,86.13,86.26,86.04,86.18,291862.0,76.9311,77.0472,76.8507,76.9758,291862.0
2018-06-21 11:30:00,86.18,86.36,86.17,86.34,139812.0,76.9758,77.1365,76.9668,77.1187,139812.0
2018-06-21 12:00:00,86.34,86.34,86.12,86.18,342285.0,77.1187,77.1187,76.9222,76.9758,342285.0
2018-06-21 12:30:00,86.19,86.21,86.11,86.12,130470.0,76.9847,77.0026,76.9132,76.9222,130470.0
2018-06-21 13:00:00,86.12,86.16,86.04,86.09,114046.0,76.9222,76.9579,76.8507,76.8954,114046.0
2018-06-21 13:30:00,86.08,86.21,85.99,86.19,163469.0,76.8864,77.0026,76.8061,76.9847,163469.0
2018-06-21 14:00:00,86.18,86.29,86.1,86.11,464323.0,76.9758,77.074,76.9043,76.9132,464323.0
2018-06-21 14:30:00,86.11,86.14,85.96,85.97,308932.0,76.9132,76.94,76.7793,76.7882,308932.0
2018-06-21 15:00:00,85.96,86.03,85.71,85.8,179925.0,76.7793,76.8418,76.556,76.6363,179925.0
2018-06-21 15:30:00,85.8,85.83,85.56,85.81,404345.0,76.6363,76.6631,76.422,76.6453,404345.0
2018-06-22 09:30:00,86.21,86.25,85.88,86.09,217669.0,77.0026,77.0383,76.7078,76.8954,217669.0
2018-06-22 10:00:00,86.1,86.22,85.98,86.03,235965.0,76.9043,77.0115,76.7971,76.8418,235965.0
2018-06-22 10:30:00,86.01,86.04,85.79,86.02,192281.0,76.8239,76.8507,76.6274,76.8329,192281.0
2018-06-22 11:00:00,86.03,86.1,85.92,86.07,155044.0,76.8418,76.9043,76.7435,76.8775,155044.0
2018-06-22 11:30:00,86.08,86.08,85.91,85.91,138377.0,76.8864,76.8864,76.7346,76.7346,138377.0
2018-06-22 12:00:00,85.91,86.01,85.82,85.84,139140.0,76.7346,76.8239,76.6542,76.6721,139140.0
2018-06-22 12:30:00,85.84,85.85,85.66,85.7,118366.0,76.6721,76.681,76.5113,76.547,118366.0
2018-06-22 13:00:00,85.69,85.86,85.69,85.84,244163.0,76.5381,76.6899,76.5381,76.6721,244163.0
2018-06-22 13:30:00,85.84,85.99,85.8,85.92,280752.0,76.6721,76.8061,76.6363,76.7435,280752.0
2018-06-22 14:00:00,85.91,85.92,85.52,85.54,190133.0,76.7346,76.7435,76.3863,76.4041,190133.0
2018-06-22 14:30:00,85.54,85.58,85.41,85.42,258778.0,76.4041,76.4398,76.288,76.2969,258778.0
2018-06-22 15:00:00,85.42,85.56,85.39,85.54,209470.0,76.2969,76.422,76.2701,76.4041,209470.0
2018-06-22 15:30:00,85.53,85.88,85.5,85.74,366977.0,76.3952,76.7078,76.3684,76.5828,366977.0
2018-06-25 09:30:00,85.56,85.63,84.59,84.62,548844.0,76.422,76.4845,75.5556,75.5824,548844.0
2018-06-25 10:00:00,84.6,84.71,84.43,84.68,272653.0,75.5645,75.6628,75.4127,75.636,272653.0
2018-06-25 10:30:00,84.68,84.78,84.49,84.53,276044.0,75.636,75.7253,75.4663,75.502,276044.0
2018-06-25 11:00:00,84.53,84.57,84.13,84.15,354038.0,75.502,75.5377,75.1447,75.1626,354038.0
2018-06-25 11:30:00,84.17,84.32,84.04,84.2,381472.0,75.1804,75.3144,75.0643,75.2072,381472.0
2018-06-25 12:00:00,84.2,84.23,83.96,84.18,288275.0,75.2072,75.234,74.9929,75.1894,288275.0
2018-06-25 12:30:00,84.19,84.47,84.13,84.44,213843.0,75.1983,75.4484,75.1447,75.4216,213843.0
2018-06-25 13:00:00,84.44,84.53,84.33,84.48,188121.0,75.4216,75.502,75.3233,75.4573,188121.0
2018-06-25 13:30:00,84.49,84.9,84.48,84.72,159600.0,75.4663,75.8325,75.4573,75.6717,159600.0
2018-06-25 14:00:00,84.72,84.77,84.48,84.54,253323.0,75.6717,75.7164,75.4573,75.5109,253323.0
2018-06-25 14:30:00,84.54,84.54,84.1,84.2,532418.0,75.5109,75.5109,75.1179,75.2072,532418.0
2018-06-25 15:00:00,84.2,84.24,84.05,84.09,424690.0,75.2072,75.243,75.0733,75.109,424690.0
2018-06-25 15:30:00,84.1,84.55,84.07,84.44,477415.0,75.1179,75.5199,75.0911,75.4216,477415.0
2018-06-26 09:30:00,84.29,84.39,84.07,84.23,741919.0,75.5075,75.5971,75.3104,75.4537,741919.0
2018-06-26 10:00:00,84.23,84.41,84.16,84.16,271267.0,75.4537,75.615,75.391,75.391,271267.0
2018-06-26 10:30:00,84.16,84.43,84.14,84.39,276885.0,75.391,75.6329,75.3731,75.5971,276885.0
2018-06-26 11:00:00,84.38,84.59,84.36,84.41,380477.0,75.5881,75.7762,75.5702,75.615,380477.0
2018-06-26 11:30:00,84.4,84.49,84.37,84.49,145378.0,75.606,75.6867,75.5792,75.6867,145378.0
2018-06-26 12:00:00,84.49,84.73,84.48,84.69,100186.0,75.6867,75.9016,75.6777,75.8658,100186.0
2018-06-26 12:30:00,84.7,84.89,84.69,84.85,108018.0,75.8748,76.045,75.8658,76.0091,108018.0
2018-06-26 13:00:00,84.86,85.03,84.86,84.9,149204.0,76.0181,76.1704,76.0181,76.0539,149204.0
2018-06-26 13:30:00,84.9,84.94,84.81,84.92,98826.0,76.0539,76.0898,75.9733,76.0718,98826.0
2018-06-26 14:00:00,84.92,85.0,84.85,84.92,690311.0,76.0718,76.1435,76.0091,76.0718,690311.0
2018-06-26 14:30:00,84.91,84.98,84.87,84.88,285482.0,76.0629,76.1256,76.0271,76.036,285482.0
2018-06-26 15:00:00,84.87,84.93,84.84,84.85,123088.0,76.0271,76.0808,76.0002,76.0091,123088.0
2018-06-26 15:30:00,84.85,84.95,84.71,84.74,404172.0,76.0091,76.0987,75.8837,75.9106,404172.0
2018-06-27 09:30:00,84.87,85.07,84.67,84.98,530822.0,76.0271,76.2062,75.8479,76.1256,530822.0
2018-06-27 10:00:00,84.98,85.1,84.87,84.87,204811.0,76.1256,76.2331,76.0271,76.0271,204811.0
2018-06-27 10:30:00,84.91,85.06,84.83,84.84,218148.0,76.0629,76.1973,75.9912,76.0002,218148.0
2018-06-27 11:00:00,84.84,84.87,84.53,84.53,291391.0,76.0002,76.0271,75.7225,75.7225,291391.0
2018-06-27 11:30:00,84.52,84.65,84.48,84.59,696298.0,75.7135,75.83,75.6777,75.7762,696298.0
2018-06-27 12:00:00,84.58,84.76,84.57,84.67,149231.0,75.7673,75.9285,75.7583,75.8479,149231.0
2018-06-27 12:30:00,84.66,84.67,84.38,84.39,187420.0,75.8389,75.8479,75.5881,75.5971,187420.0
2018-06-27 13:00:00,84.38,84.43,84.06,84.18,163546.0,75.5881,75.6329,75.3015,75.409,163546.0
2018-06-27 13:30:00,84.17,84.25,84.04,84.14,147233.0,75.4,75.4717,75.2835,75.3731,147233.0
2018-06-27 14:00:00,84.16,84.24,84.04,84.06,182864.0,75.391,75.4627,75.2835,75.3015,182864.0
2018-06-27 14:30:00,84.06,84.21,83.9,83.93,236819.0,75.3015,75.4358,75.1581,75.185,236819.0
2018-06-27 15:00:00,83.93,84.02,83.73,84.01,246566.0,75.185,75.2656,75.0058,75.2567,246566.0
2018-06-27 15:30:00,83.99,84.01,83.48,83.48,396523.0,75.2387,75.2567,74.7819,74.7819,396523.0
2018-06-28 09:30:00,83.43,83.59,83.08,83.46,426314.0,74.7371,74.8804,74.4236,74.764,426314.0
2018-06-28 10:00:00,83.47,83.58,83.12,83.22,238580.0,74.7729,74.8715,74.4594,74.549,238580.0
2018-06-28 10:30:00,83.22,83.52,82.99,83.52,965613.0,74.549,74.8177,74.3429,74.8177,965613.0
2018-06-28 11:00:00,83.52,83.57,83.28,83.45,339549.0,74.8177,74.8625,74.6027,74.755,339549.0
2018-06-28 11:30:00,83.45,83.56,83.21,83.38,634679.0,74.755,74.8536,74.54,74.6923,634679.0
2018-06-28 12:00:00,83.4,83.48,83.2,83.28,166405.0,74.7102,74.7819,74.5311,74.6027,166405.0
2018-06-28 12:30:00,83.28,83.47,83.16,83.45,125476.0,74.6027,74.7729,74.4952,74.755,125476.0
2018-06-28 13:00:00,83.45,83.6,83.44,83.59,104860.0,74.755,74.8894,74.7461,74.8804,104860.0
2018-06-28 13:30:00,83.59,83.72,83.56,83.68,94996.0,74.8804,74.9969,74.8536,74.961,94996.0
2018-06-28 14:00:00,83.68,83.82,83.65,83.81,238670.0,74.961,75.0865,74.9342,75.0775,238670.0
2018-06-28 14:30:00,83.8,83.89,83.67,83.87,214523.0,75.0685,75.1492,74.9521,75.1313,214523.0
2018-06-28 15:00:00,83.87,83.94,83.77,83.81,157767.0,75.1313,75.194,75.0417,75.0775,157767.0
2018-06-28 15:30:00,83.83,83.84,83.64,83.73,332445.0,75.0954,75.1044,74.9252,75.0058,332445.0
2018-06-29 09:30:00,84.01,84.15,83.91,84.12,191744.0,75.2567,75.3821,75.1671,75.3552,191744.0
2018-06-29 10:00:00,84.13,84.25,84.01,84.15,225941.0,75.3642,75.4717,75.2567,75.3821,225941.0
2018-06-29 10:30:00,84.15,84.26,84.11,84.2,410754.0,75.3821,75.4806,75.3462,75.4269,410754.0
2018-06-29 11:00:00,84.21,84.29,84.1,84.24,253321.0,75.4358,75.5075,75.3373,75.4627,253321.0
2018-06-29 11:30:00,84.24,84.24,83.97,84.02,256051.0,75.4627,75.4627,75.2208,75.2656,256051.0
2018-06-29 12:00:00,84.02,84.03,83.92,83.98,194043.0,75.2656,75.2746,75.176,75.2298,194043.0
2018-06-29 12:30:00,83.98,84.03,83.83,83.86,203592.0,75.2298,75.2746,75.0954,75.1223,203592.0
2018-06-29 13:00:00,83.87,84.01,83.86,83.98,179217.0,75.1313,75.2567,75.1223,75.2298,179217.0
2018-06-29 13:30:00,83.98,84.09,83.91,83.95,245288.0,75.2298,75.3283,75.1671,75.2029,245288.0
2018-06-29 14:00:00,83.96,83.98,83.84,83.96,208622.0,75.2119,75.2298,75.1044,75.2119,208622.0
2018-06-29 14:30:00,83.96,83.97,83.78,83.84,215407.0,75.2119,75.2208,75.0506,75.1044,215407.0
2018-06-29 15:00:00,83.85,83.93,83.58,83.64,434213.0,75.1133,75.185,74.8715,74.9252,434213.0
2018-06-29 15:30:00,83.65,83.67,83.48,83.51,833843.0,74.9342,74.9521,74.7819,74.8088,833843.0
2018-07-02 09:30:00,83.08,83.2,82.85,83.2,786579.0,74.4236,74.5311,74.2175,74.5311,786579.0
2018-07-02 10:00:00,83.19,83.39,83.05,83.28,573072.0,74.5221,74.7013,74.3967,74.6027,573072.0
2018-07-02 10:30:00,83.29,83.67,83.29,83.49,294701.0,74.6117,74.9521,74.6117,74.7908,294701.0
2018-07-02 11:00:00,83.5,83.63,83.17,83.19,302298.0,74.7998,74.9163,74.5042,74.5221,302298.0
2018-07-02 11:30:00,83.19,83.31,83.05,83.29,233089.0,74.5221,74.6296,74.3967,74.6117,233089.0
2018-07-02 12:00:00,83.28,83.34,83.21,83.34,424565.0,74.6027,74.6565,74.54,74.6565,424565.0
2018-07-02 12:30:00,83.34,83.58,83.32,83.5,246951.0,74.6565,74.8715,74.6386,74.7998,246951.0
2018-07-02 13:00:00,83.49,83.55,83.33,83.34,166616.0,74.7908,74.8446,74.6475,74.6565,166616.0
2018-07-02 13:30:00,83.32,83.63,83.31,83.52,213678.0,74.6386,74.9163,74.6296,74.8177,213678.0
2018-07-02 14:00:00,83.52,83.76,83.49,83.72,551865.0,74.8177,75.0327,74.7908,74.9969,551865.0
2018-07-02 14:30:00,83.72,83.85,83.7,83.74,311027.0,74.9969,75.1133,74.979,75.0148,311027.0
2018-07-02 15:00:00,83.74,84.05,83.72,84.04,424194.0,75.0148,75.2925,74.9969,75.2835,424194.0
2018-07-02 15:30:00,84.04,84.39,83.94,84.33,835718.0,75.2835,75.5971,75.194,75.5433,835718.0
2018-07-03 09:30:00,84.78,84.82,84.49,84.62,481724.0,75.9464,75.9823,75.6867,75.8031,481724.0
2018-07-03 10:00:00,84.64,84.91,84.63,84.86,373906.0,75.821,76.0629,75.8121,76.0181,373906.0
2018-07-03 10:30:00,84.84,84.95,84.69,84.74,589733.0,76.0002,76.0987,75.8658,75.9106,589733.0
2018-07-03 11:00:00,84.74,84.86,84.64,84.81,211965.0,75.9106,76.0181,75.821,75.9733,211965.0
2018-07-03 11:30:00,84.8,84.84,84.57,84.67,260502.0,75.9644,76.0002,75.7583,75.8479,260502.0
2018-07-03 12:00:00,84.68,84.7,84.58,84.62,667765.0,75.8569,75.8748,75.7673,75.8031,667765.0
2018-07-03 12:30:00,84.62,84.71,84.47,84.53,270746.0,75.8031,75.8837,75.6687,75.7225,270746.0
2018-07-05 09:30:00,85.02,85.1,84.5,84.5,700972.0,76.1614,76.2331,75.6956,75.6956,700972.0
2018-07-05 10:00:00,84.53,84.66,84.45,84.58,136566.0,75.7225,75.8389,75.6508,75.7673,136566.0
2018-07-05 10:30:00,84.58,84.76,84.52,84.65,261728.0,75.7673,75.9285,75.7135,75.83,261728.0
2018-07-05 11:00:00,84.63,84.9,84.59,84.86,129890.0,75.8121,76.0539,75.7762,76.0181,129890.0
2018-07-05 11:30:00,84.85,84.97,84.84,84.85,90157.0,76.0091,76.1166,76.0002,76.0091,90157.0
2018-07-05 12:00:00,84.85,84.97,84.84,84.96,296331.0,76.0091,76.1166,76.0002,76.1077,296331.0
2018-07-05 12:30:00,84.96,85.06,84.92,85.01,237968.0,76.1077,76.1973,76.0718,76.1525,237968.0
2018-07-05 13:00:00,85.02,85.15,85.01,85.13,202846.0,76.1614,76.2779,76.1525,76.26,202846.0
2018-07-05 13:30:00,85.12,85.22,85.1,85.15,129660.0,76.251,76.3406,76.2331,76.2779,129660.0
2018-07-05 14:00:00,85.16,85.25,85.02,85.24,174988.0,76.2868,76.3675,76.1614,76.3585,174988.0
2018-07-05 14:30:00,85.24,85.29,85.18,85.28,233147.0,76.3585,76.4033,76.3048,76.3943,233147.0
2018-07-05 15:00:00,85.28,85.34,85.24,85.27,156860.0,76.3943,76.4481,76.3585,76.3854,156860.0
2018-07-05 15:30:00,85.27,85.57,85.24,85.57,356594.0,76.3854,76.6541,76.3585,76.6541,356594.0
2018-07-06 09:30:00,85.6,85.87,85.44,85.85,328787.0,76.681,76.9229,76.5377,76.9049,328787.0
2018-07-06 10:00:00,85.85,86.08,85.79,86.07,266835.0,76.9049,77.111,76.8512,77.102,266835.0
2018-07-06 10:30:00,86.08,86.2,86.03,86.11,151629.0,77.111,77.2185,77.0662,77.1379,151629.0
2018-07-06 11:00:00,86.12,86.22,86.06,86.07,219007.0,77.1468,77.2364,77.0931,77.102,219007.0
2018-07-06 11:30:00,86.06,86.22,86.01,86.19,168162.0,77.0931,77.2364,77.0483,77.2095,168162.0
2018-07-06 12:00:00,86.19,86.27,86.18,86.25,132604.0,77.2095,77.2812,77.2006,77.2633,132604.0
2018-07-06 12:30:00,86.25,86.3,86.23,86.28,117881.0,77.2633,77.3081,77.2454,77.2901,117881.0
2018-07-06 13:00:00,86.27,86.35,86.27,86.31,127537.0,77.2812,77.3529,77.2812,77.317,127537.0
2018-07-06 13:30:00,86.3,86.36,86.24,86.25,187535.0,77.3081,77.3618,77.2543,77.2633,187535.0
2018-07-06 14:00:00,86.25,86.25,86.16,86.17,188637.0,77.2633,77.2633,77.1826,77.1916,188637.0
2018-07-06 14:30:00,86.17,86.21,86.09,86.19,113917.0,77.1916,77.2274,77.1199,77.2095,113917.0
2018-07-06 15:00:00,86.18,86.18,86.07,86.14,138140.0,77.2006,77.2006,77.102,77.1647,138140.0
2018-07-06 15:30:00,86.13,86.25,86.07,86.23,240096.0,77.1558,77.2633,77.102,77.2454,240096.0
2018-07-09 09:30:00,86.66,86.73,86.48,86.56,464571.0,77.6306,77.6933,77.4693,77.541,464571.0
2018-07-09 10:00:00,86.58,86.62,86.35,86.48,203580.0,77.5589,77.5947,77.3529,77.4693,203580.0
2018-07-09 10:30:00,86.48,86.64,86.44,86.6,105505.0,77.4693,77.6126,77.4335,77.5768,105505.0
2018-07-09 11:00:00,86.6,86.71,86.57,86.65,211495.0,77.5768,77.6753,77.5499,77.6216,211495.0
2018-07-09 11:30:00,86.65,86.69,86.58,86.65,145179.0,77.6216,77.6574,77.5589,77.6216,145179.0
2018-07-09 12:00:00,86.65,86.73,86.62,86.67,175452.0,77.6216,77.6933,77.5947,77.6395,175452.0
2018-07-09 12:30:00,86.67,86.7,86.64,86.67,137622.0,77.6395,77.6664,77.6126,77.6395,137622.0
2018-07-09 13:00:00,86.67,86.71,86.59,86.68,113814.0,77.6395,77.6753,77.5678,77.6485,113814.0
2018-07-09 13:30:00,86.68,86.75,86.64,86.73,116931.0,77.6485,77.7112,77.6126,77.6933,116931.0
2018-07-09 14:00:00,86.73,86.8,86.71,86.78,160650.0,77.6933,77.756,77.6753,77.738,160650.0
2018-07-09 14:30:00,86.79,86.81,86.7,86.7,233942.0,77.747,77.7649,77.6664,77.6664,233942.0
2018-07-09 15:00:00,86.71,86.74,86.66,86.73,153456.0,77.6753,77.7022,77.6306,77.6933,153456.0
2018-07-09 15:30:00,86.73,86.85,86.71,86.85,315916.0,77.6933,77.8008,77.6753,77.8008,315916.0
2018-07-10 09:30:00,87.02,87.14,86.85,86.99,366877.0,77.953,78.0605,77.8008,77.9262,366877.0
2018-07-10 10:00:00,86.99,87.04,86.87,86.92,214651.0,77.9262,77.971,77.8187,77.8635,214651.0
2018-07-10 10:30:00,86.92,86.98,86.72,86.85,378466.0,77.8635,77.9172,77.6843,77.8008,378466.0
2018-07-10 11:00:00,86.86,86.89,86.54,86.55,403620.0,77.8097,77.8366,77.5231,77.532,403620.0
2018-07-10 11:30:00,86.54,86.67,86.54,86.61,158164.0,77.5231,77.6395,77.5231,77.5858,158164.0
2018-07-10 12:00:00,86.6,86.6,86.42,86.48,196503.0,77.5768,77.5768,77.4156,77.4693,196503.0
2018-07-10 12:30:00,86.49,86.52,86.25,86.35,166460.0,77.4783,77.5051,77.2633,77.3529,166460.0
2018-07-10 13:00:00,86.35,86.36,86.21,86.22,113177.0,77.3529,77.3618,77.2274,77.2364,113177.0
2018-07-10 13:30:00,86.22,86.22,85.96,86.17,254547.0,77.2364,77.2364,77.0035,77.1916,254547.0
2018-07-10 14:00:00,86.17,86.3,86.17,86.29,231325.0,77.1916,77.3081,77.1916,77.2991,231325.0
2018-07-10 14:30:00,86.29,86.34,86.2,86.3,238002.0,77.2991,77.3439,77.2185,77.3081,238002.0
2018-07-10 15:00:00,86.29,86.36,86.23,86.3,212823.0,77.2991,77.3618,77.2454,77.3081,212823.0
2018-07-10 15:30:00,86.3,86.47,86.27,86.45,438918.0,77.3081,77.4603,77.2812,77.4424,438918.0
2018-07-11 09:30:00,86.05,86.2,85.81,86.06,378379.0,77.0841,77.2185,76.8691,77.0931,378379.0
2018-07-11 10:00:00,86.06,86.4,86.04,86.39,304112.0,77.0931,77.3976,77.0752,77.3887,304112.0
2018-07-11 10:30:00,86.4,86.46,86.14,86.22,183961.0,77.3976,77.4514,77.1647,77.2364,183961.0
2018-07-11 11:00:00,86.23,86.31,86.0,86.01,194036.0,77.2454,77.317,77.0393,77.0483,194036.0
2018-07-11 11:30:00,86.01,86.04,85.87,85.88,172754.0,77.0483,77.0752,76.9229,76.9318,172754.0
2018-07-11 12:00:00,85.88,86.07,85.83,86.04,200176.0,76.9318,77.102,76.887,77.0752,200176.0
2018-07-11 12:30:00,86.02,86.14,85.85,85.86,160266.0,77.0572,77.1647,76.9049,76.9139,160266.0
2018-07-11 13:00:00,85.87,85.97,85.74,85.92,203055.0,76.9229,77.0124,76.8064,76.9677,203055.0
2018-07-11 13:30:00,85.92,85.99,85.77,85.83,121407.0,76.9677,77.0304,76.8333,76.887,121407.0
2018-07-11 14:00:00,85.83,85.95,85.72,85.95,218453.0,76.887,76.9945,76.7885,76.9945,218453.0
2018-07-11 14:30:00,85.95,86.07,85.92,86.02,171983.0,76.9945,77.102,76.9677,77.0572,171983.0
2018-07-11 15:00:00,86.01,86.15,85.88,85.89,688867.0,77.0483,77.1737,76.9318,76.9408,688867.0
2018-07-11 15:30:00,85.89,85.94,85.69,85.74,474196.0,76.9408,76.9856,76.7616,76.8064,474196.0
2018-07-12 09:30:00,86.19,86.22,85.38,85.67,438562.0,77.2095,77.2364,76.4839,76.7437,438562.0
2018-07-12 10:00:00,85.69,85.89,85.65,85.84,262652.0,76.7616,76.9408,76.7258,76.896,262652.0
2018-07-12 10:30:00,85.84,85.88,85.48,85.5,217782.0,76.896,76.9318,76.5735,76.5914,217782.0
2018-07-12 11:00:00,85.51,85.61,85.46,85.54,148592.0,76.6004,76.69,76.5556,76.6272,148592.0
2018-07-12 11:30:00,85.54,85.75,85.46,85.69,159649.0,76.6272,76.8154,76.5556,76.7616,159649.0
2018-07-12 12:00:00,85.7,85.91,85.59,85.9,171922.0,76.7706,76.9587,76.672,76.9497,171922.0
2018-07-12 12:30:00,85.9,86.23,85.88,86.21,325572.0,76.9497,77.2454,76.9318,77.2274,325572.0
2018-07-12 13:00:00,86.22,86.25,86.09,86.16,105431.0,77.2364,77.2633,77.1199,77.1826,105431.0
2018-07-12 13:30:00,86.15,86.17,85.96,85.98,122241.0,77.1737,77.1916,77.0035,77.0214,122241.0
2018-07-12 14:00:00,85.98,86.05,85.9,85.96,349927.0,77.0214,77.0841,76.9497,77.0035,349927.0
2018-07-12 14:30:00,85.95,85.97,85.86,85.95,174070.0,76.9945,77.0124,76.9139,76.9945,174070.0
2018-07-12 15:00:00,85.96,86.02,85.85,85.95,131814.0,77.0035,77.0572,76.9049,76.9945,131814.0
2018-07-12 15:30:00,85.95,85.98,85.88,85.94,271934.0,76.9945,77.0214,76.9318,76.9856,271934.0
2018-07-13 09:30:00,86.0,86.32,85.79,86.05,324149.0,77.0393,77.326,76.8512,77.0841,324149.0
2018-07-13 10:00:00,86.06,86.3,86.04,86.15,216309.0,77.0931,77.3081,77.0752,77.1737,216309.0
2018-07-13 10:30:00,86.15,86.34,86.06,86.3,231253.0,77.1737,77.3439,77.0931,77.3081,231253.0
2018-07-13 11:00:00,86.3,86.5,86.26,86.4,234887.0,77.3081,77.4872,77.2722,77.3976,234887.0
2018-07-13 11:30:00,86.39,86.41,86.1,86.15,653960.0,77.3887,77.4066,77.1289,77.1737,653960.0
2018-07-13 12:00:00,86.16,86.23,85.99,86.04,418176.0,77.1826,77.2454,77.0304,77.0752,418176.0
2018-07-13 12:30:00,86.05,86.17,86.04,86.16,140604.0,77.0841,77.1916,77.0752,77.1826,140604.0
2018-07-13 13:00:00,86.16,86.24,86.08,86.16,75696.0,77.1826,77.2543,77.111,77.1826,75696.0
2018-07-13 13:30:00,86.16,86.17,85.94,86.08,171727.0,77.1826,77.1916,76.9856,77.111,171727.0
2018-07-13 14:00:00,86.07,86.08,85.98,86.05,128427.0,77.102,77.111,77.0214,77.0841,128427.0
2018-07-13 14:30:00,86.04,86.04,85.92,85.94,125495.0,77.0752,77.0752,76.9677,76.9856,125495.0
2018-07-13 15:00:00,85.94,86.0,85.85,85.89,115660.0,76.9856,77.0393,76.9049,76.9408,115660.0
2018-07-13 15:30:00,85.88,85.96,85.86,85.87,256791.0,76.9318,77.0035,76.9139,76.9229,256791.0
2018-07-16 09:30:00,86.03,86.19,85.71,85.73,480005.0,77.0662,77.2095,76.7795,76.7975,480005.0
2018-07-16 10:00:00,85.73,85.85,85.63,85.74,195127.0,76.7975,76.9049,76.7079,76.8064,195127.0
2018-07-16 10:30:00,85.75,85.84,85.43,85.43,180084.0,76.8154,76.896,76.5287,76.5287,180084.0
2018-07-16 11:00:00,85.43,85.7,85.37,85.68,147768.0,76.5287,76.7706,76.475,76.7527,147768.0
2018-07-16 11:30:00,85.67,85.68,85.34,85.51,233787.0,76.7437,76.7527,76.4481,76.6004,233787.0
2018-07-16 12:00:00,85.52,85.64,85.44,85.58,168137.0,76.6093,76.7168,76.5377,76.6631,168137.0
2018-07-16 12:30:00,85.58,85.6,85.39,85.49,118674.0,76.6631,76.681,76.4929,76.5825,118674.0
2018-07-16 13:00:00,85.49,85.52,85.37,85.46,110592.0,76.5825,76.6093,76.475,76.5556,110592.0
2018-07-16 13:30:00,85.46,85.64,85.45,85.53,129093.0,76.5556,76.7168,76.5466,76.6183,129093.0
2018-07-16 14:00:00,85.53,85.58,85.44,85.55,156416.0,76.6183,76.6631,76.5377,76.6362,156416.0
2018-07-16 14:30:00,85.54,85.55,85.17,85.2,210646.0,76.6272,76.6362,76.2958,76.3227,210646.0
2018-07-16 15:00:00,85.21,85.4,85.2,85.4,235399.0,76.3316,76.5018,76.3227,76.5018,235399.0
2018-07-16 15:30:00,85.4,85.6,85.35,85.53,407711.0,76.5018,76.681,76.457,76.6183,407711.0
2018-07-17 09:30:00,85.56,86.01,85.48,85.86,331648.0,76.6452,77.0483,76.5735,76.9139,331648.0
2018-07-17 10:00:00,85.87,86.22,85.87,86.2,188984.0,76.9229,77.2364,76.9229,77.2185,188984.0
2018-07-17 10:30:00,86.21,86.25,86.02,86.03,219722.0,77.2274,77.2633,77.0572,77.0662,219722.0
2018-07-17 11:00:00,86.03,86.08,85.88,85.92,177945.0,77.0662,77.111,76.9318,76.9677,177945.0
2018-07-17 11:30:00,85.93,86.08,85.89,85.95,206863.0,76.9766,77.111,76.9408,76.9945,206863.0
2018-07-17 12:00:00,85.95,86.06,85.91,86.0,267718.0,76.9945,77.0931,76.9587,77.0393,267718.0
2018-07-17 12:30:00,86.0,86.07,85.91,86.03,134963.0,77.0393,77.102,76.9587,77.0662,134963.0
2018-07-17 13:00:00,86.04,86.17,86.03,86.15,435562.0,77.0752,77.1916,77.0662,77.1737,435562.0
2018-07-17 13:30:00,86.15,86.19,86.08,86.12,100804.0,77.1737,77.2095,77.111,77.1468,100804.0
2018-07-17 14:00:00,86.12,86.16,86.05,86.12,264068.0,77.1468,77.1826,77.0841,77.1468,264068.0
2018-07-17 14:30:00,86.11,86.11,86.0,86.02,178781.0,77.1379,77.1379,77.0393,77.0572,178781.0
2018-07-17 15:00:00,86.01,86.16,85.94,86.09,268432.0,77.0483,77.1826,76.9856,77.1199,268432.0
2018-07-17 15:30:00,86.09,86.11,86.0,86.0,212911.0,77.1199,77.1379,77.0393,77.0393,212911.0
2018-07-18 09:30:00,85.99,86.07,85.82,85.93,421812.0,77.0304,77.102,76.8781,76.9766,421812.0
2018-07-18 10:00:00,85.92,85.94,85.73,85.83,328772.0,76.9677,76.9856,76.7975,76.887,328772.0
2018-07-18 10:30:00,85.82,85.87,85.62,85.84,251447.0,76.8781,76.9229,76.6989,76.896,251447.0
2018-07-18 11:00:00,85.85,86.12,85.83,86.11,126663.0,76.9049,77.1468,76.887,77.1379,126663.0
2018-07-18 11:30:00,86.11,86.27,86.09,86.25,186987.0,77.1379,77.2812,77.1199,77.2633,186987.0
2018-07-18 12:00:00,86.25,86.28,86.16,86.19,148649.0,77.2633,77.2901,77.1826,77.2095,148649.0
2018-07-18 12:30:00,86.2,86.2,86.11,86.16,94824.0,77.2185,77.2185,77.1379,77.1826,94824.0
2018-07-18 13:00:00,86.17,86.2,86.08,86.13,87275.0,77.1916,77.2185,77.111,77.1558,87275.0
2018-07-18 13:30:00,86.14,86.15,85.91,86.01,174730.0,77.1647,77.1737,76.9587,77.0483,174730.0
2018-07-18 14:00:00,86.01,86.21,86.0,86.2,135534.0,77.0483,77.2274,77.0393,77.2185,135534.0
2018-07-18 14:30:00,86.22,86.33,86.17,86.31,180042.0,77.2364,77.3349,77.1916,77.317,180042.0
2018-07-18 15:00:00,86.31,86.36,86.26,86.35,137722.0,77.317,77.3618,77.2722,77.3529,137722.0
2018-07-18 15:30:00,86.35,86.43,86.33,86.38,717533.0,77.3529,77.4245,77.3349,77.3797,717533.0
2018-07-19 09:30:00,86.4,86.41,86.02,86.22,348569.0,77.3976,77.4066,77.0572,77.2364,348569.0
2018-07-19 10:00:00,86.22,86.53,86.19,86.43,242119.0,77.2364,77.5141,77.2095,77.4245,242119.0
2018-07-19 10:30:00,86.44,86.73,86.36,86.66,269948.0,77.4335,77.6933,77.3618,77.6306,269948.0
2018-07-19 11:00:00,86.67,86.82,86.62,86.74,263992.0,77.6395,77.7739,77.5947,77.7022,263992.0
2018-07-19 11:30:00,86.74,86.84,86.71,86.83,404218.0,77.7022,77.7918,77.6753,77.7828,404218.0
2018-07-19 12:00:00,86.84,86.89,86.78,86.81,142048.0,77.7918,77.8366,77.738,77.7649,142048.0
2018-07-19 12:30:00,86.82,86.86,86.72,86.77,132289.0,77.7739,77.8097,77.6843,77.7291,132289.0
2018-07-19 13:00:00,86.77,86.86,86.67,86.8,219952.0,77.7291,77.8097,77.6395,77.756,219952.0
2018-07-19 13:30:00,86.8,87.0,86.77,86.99,184597.0,77.756,77.9351,77.7291,77.9262,184597.0
2018-07-19 14:00:00,86.98,87.08,86.96,87.03,193526.0,77.9172,78.0068,77.8993,77.962,193526.0
2018-07-19 14:30:00,87.03,87.07,86.96,87.04,138860.0,77.962,77.9978,77.8993,77.971,138860.0
2018-07-19 15:00:00,87.05,87.06,86.9,86.95,284549.0,77.9799,77.9889,77.8455,77.8903,284549.0
2018-07-19 15:30:00,86.95,87.04,86.89,87.03,286098.0,77.8903,77.971,77.8366,77.962,286098.0
2018-07-20 09:30:00,86.99,87.08,86.86,87.05,805048.0,77.9262,78.0068,77.8097,77.9799,805048.0
2018-07-20 10:00:00,87.05,87.07,86.75,86.84,194754.0,77.9799,77.9978,77.7112,77.7918,194754.0
2018-07-20 10:30:00,86.84,86.87,86.66,86.7,131437.0,77.7918,77.8187,77.6306,77.6664,131437.0
2018-07-20 11:00:00,86.72,86.92,86.64,86.88,92592.0,77.6843,77.8635,77.6126,77.8276,92592.0
2018-07-20 11:30:00,86.89,87.02,86.87,86.98,602810.0,77.8366,77.953,77.8187,77.9172,602810.0
2018-07-20 12:00:00,86.97,87.11,86.95,87.1,163083.0,77.9082,78.0337,77.8903,78.0247,163083.0
2018-07-20 12:30:00,87.09,87.16,87.07,87.08,132017.0,78.0157,78.0785,77.9978,78.0068,132017.0
2018-07-20 13:00:00,87.09,87.12,87.01,87.02,100047.0,78.0157,78.0426,77.9441,77.953,100047.0
2018-07-20 13:30:00,87.02,87.07,86.99,87.0,145896.0,77.953,77.9978,77.9262,77.9351,145896.0
2018-07-20 14:00:00,86.99,87.03,86.84,86.87,500912.0,77.9262,77.962,77.7918,77.8187,500912.0
2018-07-20 14:30:00,86.87,86.9,86.79,86.86,228158.0,77.8187,77.8455,77.747,77.8097,228158.0
2018-07-20 15:00:00,86.85,86.91,86.81,86.84,129386.0,77.8008,77.8545,77.7649,77.7918,129386.0
2018-07-20 15:30:00,86.85,86.91,86.63,86.72,303331.0,77.8008,77.8545,77.6037,77.6843,303331.0
2018-07-23 09:30:00,86.62,86.71,86.27,86.5,356745.0,77.5947,77.6753,77.2812,77.4872,356745.0
2018-07-23 10:00:00,86.51,86.55,86.3,86.39,157992.0,77.4962,77.532,77.3081,77.3887,157992.0
2018-07-23 10:30:00,86.35,86.55,86.3,86.41,136175.0,77.3529,77.532,77.3081,77.4066,136175.0
2018-07-23 11:00:00,86.41,86.56,86.38,86.49,135838.0,77.4066,77.541,77.3797,77.4783,135838.0
2018-07-23 11:30:00,86.48,86.77,86.47,86.77,141024.0,77.4693,77.7291,77.4603,77.7291,141024.0
2018-07-23 12:00:00,86.76,86.85,86.74,86.85,170148.0,77.7201,77.8008,77.7022,77.8008,170148.0
2018-07-23 12:30:00,86.85,86.93,86.81,86.88,156566.0,77.8008,77.8724,77.7649,77.8276,156566.0
2018-07-23 13:00:00,86.88,86.95,86.82,86.83,114725.0,77.8276,77.8903,77.7739,77.7828,114725.0
2018-07-23 13:30:00,86.84,86.94,86.83,86.89,180855.0,77.7918,77.8814,77.7828,77.8366,180855.0
2018-07-23 14:00:00,86.89,86.95,86.86,86.88,127955.0,77.8366,77.8903,77.8097,77.8276,127955.0
2018-07-23 14:30:00,86.86,86.87,86.8,86.81,90124.0,77.8097,77.8187,77.756,77.7649,90124.0
2018-07-23 15:00:00,86.82,86.84,86.76,86.79,159712.0,77.7739,77.7918,77.7201,77.747,159712.0
2018-07-23 15:30:00,86.78,86.82,86.72,86.74,368232.0,77.738,77.7739,77.6843,77.7022,368232.0
2018-07-24 09:30:00,87.13,87.3,86.77,86.82,337643.0,78.0516,78.2039,77.7291,77.7739,337643.0
2018-07-24 10:00:00,86.82,87.03,86.77,86.84,395391.0,77.7739,77.962,77.7291,77.7918,395391.0
2018-07-24 10:30:00,86.85,86.86,86.63,86.64,325830.0,77.8008,77.8097,77.6037,77.6126,325830.0
2018-07-24 11:00:00,86.64,86.66,86.34,86.6,378557.0,77.6126,77.6306,77.3439,77.5768,378557.0
2018-07-24 11:30:00,86.6,86.64,86.23,86.32,178545.0,77.5768,77.6126,77.2454,77.326,178545.0
2018-07-24 12:00:00,86.31,86.38,86.21,86.23,118216.0,77.317,77.3797,77.2274,77.2454,118216.0
2018-07-24 12:30:00,86.22,86.29,86.0,86.03,148258.0,77.2364,77.2991,77.0393,77.0662,148258.0
2018-07-24 13:00:00,86.03,86.18,85.82,85.84,317577.0,77.0662,77.2006,76.8781,76.896,317577.0
2018-07-24 13:30:00,85.83,85.85,85.64,85.68,317110.0,76.887,76.9049,76.7168,76.7527,317110.0
2018-07-24 14:00:00,85.67,85.69,85.5,85.57,272365.0,76.7437,76.7616,76.5914,76.6541,272365.0
2018-07-24 14:30:00,85.57,85.8,85.53,85.79,179884.0,76.6541,76.8602,76.6183,76.8512,179884.0
2018-07-24 15:00:00,85.79,85.94,85.75,85.93,228962.0,76.8512,76.9856,76.8154,76.9766,228962.0
2018-07-24 15:30:00,85.94,85.99,85.77,85.92,418315.0,76.9856,77.0304,76.8333,76.9677,418315.0
2018-07-25 09:30:00,85.96,86.07,85.86,85.94,256359.0,77.0035,77.102,76.9139,76.9856,256359.0
2018-07-25 10:00:00,85.94,85.97,85.51,85.56,155124.0,76.9856,77.0124,76.6004,76.6452,155124.0
2018-07-25 10:30:00,85.56,85.63,85.37,85.57,262996.0,76.6452,76.7079,76.475,76.6541,262996.0
2018-07-25 11:00:00,85.57,85.73,85.44,85.7,177106.0,76.6541,76.7975,76.5377,76.7706,177106.0
2018-07-25 11:30:00,85.71,85.77,85.51,85.77,109474.0,76.7795,76.8333,76.6004,76.8333,109474.0
2018-07-25 12:00:00,85.77,85.89,85.71,85.86,130394.0,76.8333,76.9408,76.7795,76.9139,130394.0
2018-07-25 12:30:00,85.87,85.92,85.78,85.86,344097.0,76.9229,76.9677,76.8422,76.9139,344097.0
2018-07-25 13:00:00,85.86,85.89,85.68,85.69,115329.0,76.9139,76.9408,76.7527,76.7616,115329.0
2018-07-25 13:30:00,85.7,85.73,85.58,85.69,152932.0,76.7706,76.7975,76.6631,76.7616,152932.0
2018-07-25 14:00:00,85.69,85.81,85.67,85.78,198843.0,76.7616,76.8691,76.7437,76.8422,198843.0
2018-07-25 14:30:00,85.77,85.86,85.75,85.77,566980.0,76.8333,76.9139,76.8154,76.8333,566980.0
2018-07-25 15:00:00,85.77,85.93,85.76,85.8,460401.0,76.8333,76.9766,76.8243,76.8602,460401.0
2018-07-25 15:30:00,85.8,86.11,85.71,86.09,541534.0,76.8602,77.1379,76.7795,77.1199,541534.0
2018-07-26 09:30:00,86.29,86.83,86.21,86.78,397572.0,77.2991,77.7828,77.2274,77.738,397572.0
2018-07-26 10:00:00,86.78,87.0,86.75,86.83,224886.0,77.738,77.9351,77.7112,77.7828,224886.0
2018-07-26 10:30:00,86.83,87.22,86.82,87.13,466776.0,77.7828,78.1322,77.7739,78.0516,466776.0
2018-07-26 11:00:00,87.14,87.35,87.1,87.21,576921.0,78.0605,78.2487,78.0247,78.1232,576921.0
2018-07-26 11:30:00,87.21,87.22,87.03,87.12,111546.0,78.1232,78.1322,77.962,78.0426,111546.0
2018-07-26 12:00:00,87.13,87.16,86.75,86.82,396830.0,78.0516,78.0785,77.7112,77.7739,396830.0
2018-07-26 12:30:00,86.84,86.84,86.67,86.71,168773.0,77.7918,77.7918,77.6395,77.6753,168773.0
2018-07-26 13:00:00,86.71,86.88,86.68,86.84,127012.0,77.6753,77.8276,77.6485,77.7918,127012.0
2018-07-26 13:30:00,86.85,86.91,86.79,86.87,189980.0,77.8008,77.8545,77.747,77.8187,189980.0
2018-07-26 14:00:00,86.86,86.98,86.82,86.96,191589.0,77.8097,77.9172,77.7739,77.8993,191589.0
2018-07-26 14:30:00,86.96,87.03,86.91,86.92,142155.0,77.8993,77.962,77.8545,77.8635,142155.0
2018-07-26 15:00:00,86.92,87.12,86.89,87.07,187897.0,77.8635,78.0426,77.8366,77.9978,187897.0
2018-07-26 15:30:00,87.07,87.22,87.03,87.03,1030984.0,77.9978,78.1322,77.962,77.962,1030984.0
2018-07-27 09:30:00,87.19,87.33,86.87,86.91,441010.0,78.1053,78.2307,77.8187,77.8545,441010.0
2018-07-27 10:00:00,86.9,86.93,86.44,86.44,276166.0,77.8455,77.8724,77.4335,77.4335,276166.0
2018-07-27 10:30:00,86.43,86.51,86.01,86.08,415443.0,77.4245,77.4962,77.0483,77.111,415443.0
2018-07-27 11:00:00,86.08,86.16,85.68,85.68,258839.0,77.111,77.1826,76.7527,76.7527,258839.0
2018-07-27 11:30:00,85.69,85.99,85.69,85.88,137078.0,76.7616,77.0304,76.7616,76.9318,137078.0
2018-07-27 12:00:00,85.87,85.95,85.71,85.84,198591.0,76.9229,76.9945,76.7795,76.896,198591.0
2018-07-27 12:30:00,85.84,85.84,85.44,85.44,221826.0,76.896,76.896,76.5377,76.5377,221826.0
2018-07-27 13:00:00,85.44,85.68,85.37,85.6,225308.0,76.5377,76.7527,76.475,76.681,225308.0
2018-07-27 13:30:00,85.59,85.69,85.4,85.69,171562.0,76.672,76.7616,76.5018,76.7616,171562.0
2018-07-27 14:00:00,85.69,85.79,85.54,85.57,157246.0,76.7616,76.8512,76.6272,76.6541,157246.0
2018-07-27 14:30:00,85.56,85.63,85.45,85.53,184159.0,76.6452,76.7079,76.5466,76.6183,184159.0
2018-07-27 15:00:00,85.54,85.71,85.48,85.5,196767.0,76.6272,76.7795,76.5735,76.5914,196767.0
2018-07-27 15:30:00,85.5,85.67,85.5,85.55,769168.0,76.5914,76.7437,76.5914,76.6362,769168.0
2018-07-30 09:30:00,85.54,85.84,85.42,85.57,333377.0,76.6272,76.896,76.5198,76.6541,333377.0
2018-07-30 10:00:00,85.58,85.95,85.52,85.95,299559.0,76.6631,76.9945,76.6093,76.9945,299559.0
2018-07-30 10:30:00,85.94,86.05,85.72,85.83,200788.0,76.9856,77.0841,76.7885,76.887,200788.0
2018-07-30 11:00:00,85.84,85.92,85.49,85.64,185311.0,76.896,76.9677,76.5825,76.7168,185311.0
2018-07-30 11:30:00,85.65,85.8,85.56,85.72,146768.0,76.7258,76.8602,76.6452,76.7885,146768.0
2018-07-30 12:00:00,85.71,85.72,85.4,85.41,170998.0,76.7795,76.7885,76.5018,76.5108,170998.0
2018-07-30 12:30:00,85.4,85.51,85.29,85.51,149058.0,76.5018,76.6004,76.4033,76.6004,149058.0
2018-07-30 13:00:00,85.5,85.51,85.34,85.43,172428.0,76.5914,76.6004,76.4481,76.5287,172428.0
2018-07-30 13:30:00,85.43,85.62,85.41,85.58,186660.0,76.5287,76.6989,76.5108,76.6631,186660.0
2018-07-30 14:00:00,85.57,85.61,85.47,85.48,183779.0,76.6541,76.69,76.5645,76.5735,183779.0
2018-07-30 14:30:00,85.48,85.51,85.37,85.37,369255.0,76.5735,76.6004,76.475,76.475,369255.0
2018-07-30 15:00:00,85.37,85.51,85.28,85.31,336358.0,76.475,76.6004,76.3943,76.4212,336358.0
2018-07-30 15:30:00,85.3,85.38,85.09,85.15,437040.0,76.4123,76.4839,76.2241,76.2779,437040.0
2018-07-31 09:30:00,85.37,85.6,85.3,85.47,344204.0,76.475,76.681,76.4123,76.5645,344204.0
2018-07-31 10:00:00,85.45,85.62,85.35,85.56,177090.0,76.5466,76.6989,76.457,76.6452,177090.0
2018-07-31 10:30:00,85.57,85.82,85.56,85.71,238665.0,76.6541,76.8781,76.6452,76.7795,238665.0
2018-07-31 11:00:00,85.71,86.04,85.71,86.03,162314.0,76.7795,77.0752,76.7795,77.0662,162314.0
2018-07-31 11:30:00,86.03,86.22,86.02,86.16,224549.0,77.0662,77.2364,77.0572,77.1826,224549.0
2018-07-31 12:00:00,86.17,86.44,86.16,86.44,179100.0,77.1916,77.4335,77.1826,77.4335,179100.0
2018-07-31 12:30:00,86.43,86.44,86.27,86.31,101767.0,77.4245,77.4335,77.2812,77.317,101767.0
2018-07-31 13:00:00,86.3,86.35,85.99,86.09,165881.0,77.3081,77.3529,77.0304,77.1199,165881.0
2018-07-31 13:30:00,86.09,86.1,85.94,86.04,142779.0,77.1199,77.1289,76.9856,77.0752,142779.0
2018-07-31 14:00:00,86.03,86.08,85.93,86.07,175226.0,77.0662,77.111,76.9766,77.102,175226.0
2018-07-31 14:30:00,86.08,86.22,86.07,86.18,210886.0,77.111,77.2364,77.102,77.2006,210886.0
2018-07-31 15:00:00,86.17,86.23,86.08,86.18,338844.0,77.1916,77.2454,77.111,77.2006,338844.0
2018-07-31 15:30:00,86.17,86.27,86.1,86.15,637664.0,77.1916,77.2812,77.1289,77.1737,637664.0
2018-08-01 09:30:00,86.1,86.28,85.95,86.17,437529.0,77.1289,77.2901,76.9945,77.1916,437529.0
2018-08-01 10:00:00,86.18,86.27,85.99,86.23,278911.0,77.2006,77.2812,77.0304,77.2454,278911.0
2018-08-01 10:30:00,86.22,86.3,86.01,86.01,214794.0,77.2364,77.3081,77.0483,77.0483,214794.0
2018-08-01 11:00:00,86.02,86.05,85.83,85.91,267901.0,77.0572,77.0841,76.887,76.9587,267901.0
2018-08-01 11:30:00,85.9,85.94,85.55,85.59,341068.0,76.9497,76.9856,76.6362,76.672,341068.0
2018-08-01 12:00:00,85.58,85.7,85.47,85.48,182229.0,76.6631,76.7706,76.5645,76.5735,182229.0
2018-08-01 12:30:00,85.48,85.54,85.38,85.45,193398.0,76.5735,76.6272,76.4839,76.5466,193398.0
2018-08-01 13:00:00,85.44,85.68,85.43,85.62,111265.0,76.5377,76.7527,76.5287,76.6989,111265.0
2018-08-01 13:30:00,85.6,85.77,85.55,85.7,154982.0,76.681,76.8333,76.6362,76.7706,154982.0
2018-08-01 14:00:00,85.71,85.89,85.56,85.89,185496.0,76.7795,76.9408,76.6452,76.9408,185496.0
2018-08-01 14:30:00,85.9,85.98,85.7,85.96,253067.0,76.9497,77.0214,76.7706,77.0035,253067.0
2018-08-01 15:00:00,85.95,86.07,85.92,86.05,241295.0,76.9945,77.102,76.9677,77.0841,241295.0
2018-08-01 15:30:00,86.05,86.19,86.02,86.12,313161.0,77.0841,77.2095,77.0572,77.1468,313161.0
2018-08-02 09:30:00,85.78,86.2,85.69,86.07,306088.0,76.8422,77.2185,76.7616,77.102,306088.0
2018-08-02 10:00:00,86.09,86.53,86.06,86.49,306760.0,77.1199,77.5141,77.0931,77.4783,306760.0
2018-08-02 10:30:00,86.51,86.55,86.35,86.43,273446.0,77.4962,77.532,77.3529,77.4245,273446.0
2018-08-02 11:00:00,86.43,86.56,86.36,86.47,295363.0,77.4245,77.541,77.3618,77.4603,295363.0
2018-08-02 11:30:00,86.47,86.53,86.38,86.46,163337.0,77.4603,77.5141,77.3797,77.4514,163337.0
2018-08-02 12:00:00,86.45,86.89,86.38,86.84,203266.0,77.4424,77.8366,77.3797,77.7918,203266.0
2018-08-02 12:30:00,86.85,86.88,86.74,86.75,183171.0,77.8008,77.8276,77.7022,77.7112,183171.0
2018-08-02 13:00:00,86.75,87.0,86.74,86.9,136222.0,77.7112,77.9351,77.7022,77.8455,136222.0
2018-08-02 13:30:00,86.91,87.01,86.89,86.92,163302.0,77.8545,77.9441,77.8366,77.8635,163302.0
2018-08-02 14:00:00,86.91,86.99,86.8,86.83,194233.0,77.8545,77.9262,77.756,77.7828,194233.0
2018-08-02 14:30:00,86.82,86.96,86.81,86.95,211551.0,77.7739,77.8993,77.7649,77.8903,211551.0
2018-08-02 15:00:00,86.94,86.94,86.82,86.84,161265.0,77.8814,77.8814,77.7739,77.7918,161265.0
2018-08-02 15:30:00,86.84,86.98,86.82,86.89,311551.0,77.7918,77.9172,77.7739,77.8366,311551.0
2018-08-03 09:30:00,86.99,87.27,86.9,86.98,214448.0,77.9262,78.177,77.8455,77.9172,214448.0
2018-08-03 10:00:00,86.98,87.0,86.63,86.76,195019.0,77.9172,77.9351,77.6037,77.7201,195019.0
2018-08-03 10:30:00,86.75,86.76,86.36,86.44,230067.0,77.7112,77.7201,77.3618,77.4335,230067.0
2018-08-03 11:00:00,86.44,86.53,86.32,86.34,168894.0,77.4335,77.5141,77.326,77.3439,168894.0
2018-08-03 11:30:00,86.32,86.48,86.2,86.26,175802.0,77.326,77.4693,77.2185,77.2722,175802.0
2018-08-03 12:00:00,86.27,86.34,86.16,86.21,144850.0,77.2812,77.3439,77.1826,77.2274,144850.0
2018-08-03 12:30:00,86.21,86.34,86.11,86.2,176932.0,77.2274,77.3439,77.1379,77.2185,176932.0
2018-08-03 13:00:00,86.2,86.32,86.15,86.28,235320.0,77.2185,77.326,77.1737,77.2901,235320.0
2018-08-03 13:30:00,86.28,86.41,86.19,86.35,224136.0,77.2901,77.4066,77.2095,77.3529,224136.0
2018-08-03 14:00:00,86.34,86.37,86.25,86.34,193326.0,77.3439,77.3708,77.2633,77.3439,193326.0
2018-08-03 14:30:00,86.34,86.49,86.32,86.49,175875.0,77.3439,77.4783,77.326,77.4783,175875.0
2018-08-03 15:00:00,86.5,86.57,86.47,86.53,253537.0,77.4872,77.5499,77.4603,77.5141,253537.0
2018-08-03 15:30:00,86.53,86.61,86.46,86.59,277158.0,77.5141,77.5858,77.4514,77.5678,277158.0
2018-08-06 09:30:00,86.59,86.85,86.43,86.79,300025.0,77.5678,77.8008,77.4245,77.747,300025.0
2018-08-06 10:00:00,86.8,87.1,86.77,86.85,251027.0,77.756,78.0247,77.7291,77.8008,251027.0
2018-08-06 10:30:00,86.86,87.09,86.81,86.91,166687.0,77.8097,78.0157,77.7649,77.8545,166687.0
2018-08-06 11:00:00,86.9,87.0,86.66,86.85,234836.0,77.8455,77.9351,77.6306,77.8008,234836.0
2018-08-06 11:30:00,86.84,87.04,86.84,86.94,172033.0,77.7918,77.971,77.7918,77.8814,172033.0
2018-08-06 12:00:00,86.93,87.22,86.91,87.15,375114.0,77.8724,78.1322,77.8545,78.0695,375114.0
2018-08-06 12:30:00,87.15,87.24,87.12,87.24,117734.0,78.0695,78.1501,78.0426,78.1501,117734.0
2018-08-06 13:00:00,87.23,87.29,87.18,87.19,178134.0,78.1412,78.1949,78.0964,78.1053,178134.0
2018-08-06 13:30:00,87.2,87.2,87.04,87.06,117155.0,78.1143,78.1143,77.971,77.9889,117155.0
2018-08-06 14:00:00,87.08,87.22,87.06,87.19,171663.0,78.0068,78.1322,77.9889,78.1053,171663.0
2018-08-06 14:30:00,87.19,87.23,87.14,87.19,206710.0,78.1053,78.1412,78.0605,78.1053,206710.0
2018-08-06 15:00:00,87.18,87.18,87.05,87.14,151715.0,78.0964,78.0964,77.9799,78.0605,151715.0
2018-08-06 15:30:00,87.14,87.23,87.12,87.2,337620.0,78.0605,78.1412,78.0426,78.1143,337620.0
2018-08-07 09:30:00,87.47,87.66,87.32,87.54,296278.0,78.3562,78.5264,78.2218,78.4189,296278.0
2018-08-07 10:00:00,87.56,87.67,87.46,87.65,208403.0,78.4368,78.5353,78.3472,78.5174,208403.0
2018-08-07 10:30:00,87.64,87.7,87.51,87.57,240608.0,78.5084,78.5622,78.392,78.4457,240608.0
2018-08-07 11:00:00,87.59,87.77,87.54,87.55,159402.0,78.4636,78.6249,78.4189,78.4278,159402.0
2018-08-07 11:30:00,87.55,87.59,87.48,87.54,109027.0,78.4278,78.4636,78.3651,78.4189,109027.0
2018-08-07 12:00:00,87.55,87.56,87.42,87.43,130048.0,78.4278,78.4368,78.3114,78.3203,130048.0
2018-08-07 12:30:00,87.43,87.58,87.37,87.5,110812.0,78.3203,78.4547,78.2666,78.383,110812.0
2018-08-07 13:00:00,87.5,87.51,87.36,87.42,168718.0,78.383,78.392,78.2576,78.3114,168718.0
2018-08-07 13:30:00,87.42,87.46,87.31,87.42,184096.0,78.3114,78.3472,78.2128,78.3114,184096.0
2018-08-07 14:00:00,87.42,87.51,87.37,87.45,222510.0,78.3114,78.392,78.2666,78.3382,222510.0
2018-08-07 14:30:00,87.45,87.5,87.38,87.49,319521.0,78.3382,78.383,78.2755,78.3741,319521.0
2018-08-07 15:00:00,87.49,87.53,87.4,87.47,232135.0,78.3741,78.4099,78.2934,78.3562,232135.0
2018-08-07 15:30:00,87.47,87.48,87.32,87.34,286688.0,78.3562,78.3651,78.2218,78.2397,286688.0
2018-08-08 09:30:00,87.37,87.46,87.04,87.11,342938.0,78.2666,78.3472,77.971,78.0337,342938.0
2018-08-08 10:00:00,87.11,87.21,86.7,86.86,252196.0,78.0337,78.1232,77.6664,77.8097,252196.0
2018-08-08 10:30:00,86.86,87.05,86.7,87.05,189227.0,77.8097,77.9799,77.6664,77.9799,189227.0
2018-08-08 11:00:00,87.05,87.25,86.99,87.14,233038.0,77.9799,78.1591,77.9262,78.0605,233038.0
2018-08-08 11:30:00,87.14,87.3,87.14,87.17,199996.0,78.0605,78.2039,78.0605,78.0874,199996.0
2018-08-08 12:00:00,87.17,87.28,87.11,87.11,159084.0,78.0874,78.1859,78.0337,78.0337,159084.0
2018-08-08 12:30:00,87.12,87.33,87.11,87.21,109623.0,78.0426,78.2307,78.0337,78.1232,109623.0
2018-08-08 13:00:00,87.2,87.41,87.2,87.32,150787.0,78.1143,78.3024,78.1143,78.2218,150787.0
2018-08-08 13:30:00,87.33,87.46,87.33,87.43,136076.0,78.2307,78.3472,78.2307,78.3203,136076.0
2018-08-08 14:00:00,87.44,87.45,87.33,87.43,139819.0,78.3293,78.3382,78.2307,78.3203,139819.0
2018-08-08 14:30:00,87.44,87.47,87.29,87.33,114991.0,78.3293,78.3562,78.1949,78.2307,114991.0
2018-08-08 15:00:00,87.33,87.42,87.3,87.38,171299.0,78.2307,78.3114,78.2039,78.2755,171299.0
2018-08-08 15:30:00,87.38,87.43,87.29,87.29,189503.0,78.2755,78.3203,78.1949,78.1949,189503.0
2018-08-09 09:30:00,87.28,87.61,87.22,87.49,208622.0,78.1859,78.4816,78.1322,78.3741,208622.0
2018-08-09 10:00:00,87.49,87.69,87.48,87.62,141903.0,78.3741,78.5532,78.3651,78.4905,141903.0
2018-08-09 10:30:00,87.61,87.73,87.51,87.51,129439.0,78.4816,78.5891,78.392,78.392,129439.0
2018-08-09 11:00:00,87.52,87.68,87.49,87.57,140692.0,78.4009,78.5443,78.3741,78.4457,140692.0
2018-08-09 11:30:00,87.58,87.59,87.32,87.4,136386.0,78.4547,78.4636,78.2218,78.2934,136386.0
2018-08-09 12:00:00,87.42,87.48,87.37,87.43,164079.0,78.3114,78.3651,78.2666,78.3203,164079.0
2018-08-09 12:30:00,87.42,87.67,87.42,87.66,827316.0,78.3114,78.5353,78.3114,78.5264,827316.0
2018-08-09 13:00:00,87.67,87.67,87.57,87.64,99334.0,78.5353,78.5353,78.4457,78.5084,99334.0
2018-08-09 13:30:00,87.65,87.7,87.64,87.69,101547.0,78.5174,78.5622,78.5084,78.5532,101547.0
2018-08-09 14:00:00,87.68,87.7,87.56,87.6,171909.0,78.5443,78.5622,78.4368,78.4726,171909.0
2018-08-09 14:30:00,87.61,87.68,87.55,87.57,176926.0,78.4816,78.5443,78.4278,78.4457,176926.0
2018-08-09 15:00:00,87.57,87.6,87.51,87.55,118357.0,78.4457,78.4726,78.392,78.4278,118357.0
2018-08-09 15:30:00,87.56,87.57,87.3,87.39,343856.0,78.4368,78.4457,78.2039,78.2845,343856.0
2018-08-10 09:30:00,86.9,87.18,86.81,86.9,294515.0,77.8455,78.0964,77.7649,77.8455,294515.0
2018-08-10 10:00:00,86.89,87.37,86.85,87.25,271753.0,77.8366,78.2666,77.8008,78.1591,271753.0
2018-08-10 10:30:00,87.23,87.49,87.23,87.44,192900.0,78.1412,78.3741,78.1412,78.3293,192900.0
2018-08-10 11:00:00,87.44,87.53,87.36,87.39,202011.0,78.3293,78.4099,78.2576,78.2845,202011.0
2018-08-10 11:30:00,87.4,87.73,87.37,87.67,172357.0,78.2934,78.5891,78.2666,78.5353,172357.0
2018-08-10 12:00:00,87.67,87.68,87.54,87.63,138737.0,78.5353,78.5443,78.4189,78.4995,138737.0
2018-08-10 12:30:00,87.63,87.75,87.61,87.71,187148.0,78.4995,78.607,78.4816,78.5711,187148.0
2018-08-10 13:00:00,87.71,87.71,87.55,87.55,206129.0,78.5711,78.5711,78.4278,78.4278,206129.0
2018-08-10 13:30:00,87.54,87.56,87.45,87.45,157797.0,78.4189,78.4368,78.3382,78.3382,157797.0
2018-08-10 14:00:00,87.45,87.47,87.23,87.25,243529.0,78.3382,78.3562,78.1412,78.1591,243529.0
2018-08-10 14:30:00,87.24,87.4,87.22,87.35,198078.0,78.1501,78.2934,78.1322,78.2487,198078.0
2018-08-10 15:00:00,87.35,87.5,87.28,87.39,256958.0,78.2487,78.383,78.1859,78.2845,256958.0
2018-08-10 15:30:00,87.4,87.43,87.22,87.22,354448.0,78.2934,78.3203,78.1322,78.1322,354448.0
2018-08-13 09:30:00,87.32,87.55,87.11,87.23,228734.0,78.2218,78.4278,78.0337,78.1412,228734.0
2018-08-13 10:00:00,87.21,87.53,87.19,87.37,301360.0,78.1232,78.4099,78.1053,78.2666,301360.0
2018-08-13 10:30:00,87.36,87.46,87.31,87.31,182465.0,78.2576,78.3472,78.2128,78.2128,182465.0
2018-08-13 11:00:00,87.31,87.37,86.98,87.02,175918.0,78.2128,78.2666,77.9172,77.953,175918.0
2018-08-13 11:30:00,87.01,87.14,86.83,86.83,147991.0,77.9441,78.0605,77.7828,77.7828,147991.0
2018-08-13 12:00:00,86.83,86.88,86.69,86.77,119699.0,77.7828,77.8276,77.6574,77.7291,119699.0
2018-08-13 12:30:00,86.76,86.77,86.57,86.61,189191.0,77.7201,77.7291,77.5499,77.5858,189191.0
2018-08-13 13:00:00,86.6,86.63,86.47,86.62,141439.0,77.5768,77.6037,77.4603,77.5947,141439.0
2018-08-13 13:30:00,86.62,86.75,86.61,86.7,184795.0,77.5947,77.7112,77.5858,77.6664,184795.0
2018-08-13 14:00:00,86.7,87.11,86.69,87.09,166488.0,77.6664,78.0337,77.6574,78.0157,166488.0
2018-08-13 14:30:00,87.1,87.17,86.94,87.01,167281.0,78.0247,78.0874,77.8814,77.9441,167281.0
2018-08-13 15:00:00,87.0,87.0,86.83,86.85,188920.0,77.9351,77.9351,77.7828,77.8008,188920.0
2018-08-13 15:30:00,86.85,86.96,86.79,86.81,221234.0,77.8008,77.8993,77.747,77.7649,221234.0
2018-08-14 09:30:00,87.04,87.43,87.04,87.32,445534.0,77.971,78.3203,77.971,78.2218,445534.0
2018-08-14 10:00:00,87.33,87.64,87.27,87.57,387885.0,78.2307,78.5084,78.177,78.4457,387885.0
2018-08-14 10:30:00,87.56,87.96,87.53,87.84,426681.0,78.4368,78.7951,78.4099,78.6876,426681.0
2018-08-14 11:00:00,87.85,88.0,87.81,87.97,321112.0,78.6966,78.8309,78.6607,78.8041,321112.0
2018-08-14 11:30:00,87.97,88.0,87.73,87.77,187216.0,78.8041,78.8309,78.5891,78.6249,187216.0
2018-08-14 12:00:00,87.78,87.98,87.78,87.98,104691.0,78.6339,78.813,78.6339,78.813,104691.0
2018-08-14 12:30:00,87.97,88.07,87.93,87.94,122094.0,78.8041,78.8936,78.7682,78.7772,122094.0
2018-08-14 13:00:00,87.94,88.0,87.82,87.85,96639.0,78.7772,78.8309,78.6697,78.6966,96639.0
2018-08-14 13:30:00,87.86,87.93,87.83,87.9,143234.0,78.7055,78.7682,78.6786,78.7413,143234.0
2018-08-14 14:00:00,87.9,87.92,87.82,87.87,173853.0,78.7413,78.7593,78.6697,78.7145,173853.0
2018-08-14 14:30:00,87.88,87.94,87.81,87.85,150311.0,78.7234,78.7772,78.6607,78.6966,150311.0
2018-08-14 15:00:00,87.85,88.0,87.83,87.94,206939.0,78.6966,78.8309,78.6786,78.7772,206939.0
2018-08-14 15:30:00,87.92,87.98,87.86,87.93,489281.0,78.7593,78.813,78.7055,78.7682,489281.0
2018-08-15 09:30:00,87.64,87.74,87.19,87.2,405142.0,78.5084,78.598,78.1053,78.1143,405142.0
2018-08-15 10:00:00,87.19,87.19,86.76,86.77,559409.0,78.1053,78.1053,77.7201,77.7291,559409.0
2018-08-15 10:30:00,86.77,86.91,86.44,86.47,454790.0,77.7291,77.8545,77.4335,77.4603,454790.0
2018-08-15 11:00:00,86.46,87.0,86.46,86.97,345145.0,77.4514,77.9351,77.4514,77.9082,345145.0
2018-08-15 11:30:00,86.98,87.1,86.75,86.75,213770.0,77.9172,78.0247,77.7112,77.7112,213770.0
2018-08-15 12:00:00,86.75,87.1,86.74,87.07,232115.0,77.7112,78.0247,77.7022,77.9978,232115.0
2018-08-15 12:30:00,87.06,87.16,86.96,87.05,197829.0,77.9889,78.0785,77.8993,77.9799,197829.0
2018-08-15 13:00:00,87.05,87.11,86.83,86.88,187327.0,77.9799,78.0337,77.7828,77.8276,187327.0
2018-08-15 13:30:00,86.89,86.9,86.74,86.74,131949.0,77.8366,77.8455,77.7022,77.7022,131949.0
2018-08-15 14:00:00,86.73,86.76,86.56,86.58,425149.0,77.6933,77.7201,77.541,77.5589,425149.0
2018-08-15 14:30:00,86.58,86.86,86.58,86.86,276946.0,77.5589,77.8097,77.5589,77.8097,276946.0
2018-08-15 15:00:00,86.85,86.94,86.73,86.81,332608.0,77.8008,77.8814,77.6933,77.7649,332608.0
2018-08-15 15:30:00,86.82,87.02,86.81,86.92,516516.0,77.7739,77.953,77.7649,77.8635,516516.0
2018-08-16 09:30:00,87.33,87.47,87.23,87.37,307790.0,78.2307,78.3562,78.1412,78.2666,307790.0
2018-08-16 10:00:00,87.38,87.56,87.37,87.5,187532.0,78.2755,78.4368,78.2666,78.383,187532.0
2018-08-16 10:30:00,87.51,87.65,87.46,87.54,131030.0,78.392,78.5174,78.3472,78.4189,131030.0
2018-08-16 11:00:00,87.53,87.84,87.53,87.82,135262.0,78.4099,78.6876,78.4099,78.6697,135262.0
2018-08-16 11:30:00,87.83,87.89,87.73,87.83,125841.0,78.6786,78.7324,78.5891,78.6786,125841.0
2018-08-16 12:00:00,87.83,87.96,87.74,87.86,72836.0,78.6786,78.7951,78.598,78.7055,72836.0
2018-08-16 12:30:00,87.85,87.9,87.76,87.8,182226.0,78.6966,78.7413,78.6159,78.6518,182226.0
2018-08-16 13:00:00,87.8,87.84,87.67,87.68,93804.0,78.6518,78.6876,78.5353,78.5443,93804.0
2018-08-16 13:30:00,87.68,87.71,87.54,87.59,80260.0,78.5443,78.5711,78.4189,78.4636,80260.0
2018-08-16 14:00:00,87.59,87.71,87.56,87.58,171237.0,78.4636,78.5711,78.4368,78.4547,171237.0
2018-08-16 14:30:00,87.58,87.66,87.48,87.64,272057.0,78.4547,78.5264,78.3651,78.5084,272057.0
2018-08-16 15:00:00,87.65,87.76,87.63,87.74,202684.0,78.5174,78.6159,78.4995,78.598,202684.0
2018-08-16 15:30:00,87.75,87.75,87.6,87.64,292759.0,78.607,78.607,78.4726,78.5084,292759.0
2018-08-17 09:30:00,87.61,87.68,87.3,87.6,617537.0,78.4816,78.5443,78.2039,78.4726,617537.0
2018-08-17 10:00:00,87.59,87.61,87.37,87.5,208977.0,78.4636,78.4816,78.2666,78.383,208977.0
2018-08-17 10:30:00,87.5,87.71,87.49,87.54,237374.0,78.383,78.5711,78.3741,78.4189,237374.0
2018-08-17 11:00:00,87.54,87.65,87.44,87.65,151043.0,78.4189,78.5174,78.3293,78.5174,151043.0
2018-08-17 11:30:00,87.64,87.91,87.64,87.9,146606.0,78.5084,78.7503,78.5084,78.7413,146606.0
2018-08-17 12:00:00,87.9,87.92,87.81,87.9,98299.0,78.7413,78.7593,78.6607,78.7413,98299.0
2018-08-17 12:30:00,87.9,87.92,87.81,87.83,118365.0,78.7413,78.7593,78.6607,78.6786,118365.0
2018-08-17 13:00:00,87.82,87.91,87.81,87.83,127431.0,78.6697,78.7503,78.6607,78.6786,127431.0
2018-08-17 13:30:00,87.82,87.97,87.81,87.95,120923.0,78.6697,78.8041,78.6607,78.7861,120923.0
2018-08-17 14:00:00,87.95,88.27,87.94,88.2,165210.0,78.7861,79.0728,78.7772,79.0101,165210.0
2018-08-17 14:30:00,88.2,88.26,88.11,88.24,187091.0,79.0101,79.0638,78.9295,79.0459,187091.0
2018-08-17 15:00:00,88.25,88.25,88.1,88.13,286636.0,79.0549,79.0549,78.9205,78.9474,286636.0
2018-08-17 15:30:00,88.13,88.25,88.09,88.2,265275.0,78.9474,79.0549,78.9116,79.0101,265275.0
2018-08-20 09:30:00,88.4,88.61,88.21,88.46,343447.0,79.1893,79.3774,79.019,79.243,343447.0
2018-08-20 10:00:00,88.47,88.6,88.22,88.28,204144.0,79.252,79.3684,79.028,79.0818,204144.0
2018-08-20 10:30:00,88.28,88.31,87.95,88.07,444613.0,79.0818,79.1086,78.7861,78.8936,444613.0
2018-08-20 11:00:00,88.07,88.43,88.05,88.42,300108.0,78.8936,79.2161,78.8757,79.2072,300108.0
2018-08-20 11:30:00,88.43,88.57,88.41,88.47,137989.0,79.2161,79.3415,79.1982,79.252,137989.0
2018-08-20 12:00:00,88.47,88.56,88.45,88.51,133694.0,79.252,79.3326,79.234,79.2878,133694.0
2018-08-20 12:30:00,88.52,88.57,88.44,88.51,155669.0,79.2967,79.3415,79.2251,79.2878,155669.0
2018-08-20 13:00:00,88.52,88.63,88.46,88.62,87854.0,79.2967,79.3953,79.243,79.3863,87854.0
2018-08-20 13:30:00,88.63,88.7,88.6,88.69,80309.0,79.3953,79.458,79.3684,79.449,80309.0
2018-08-20 14:00:00,88.69,88.71,88.61,88.68,122203.0,79.449,79.467,79.3774,79.4401,122203.0
2018-08-20 14:30:00,88.68,88.68,88.58,88.62,122552.0,79.4401,79.4401,79.3505,79.3863,122552.0
2018-08-20 15:00:00,88.61,88.64,88.54,88.55,142741.0,79.3774,79.4042,79.3147,79.3236,142741.0
2018-08-20 15:30:00,88.55,88.62,88.47,88.49,240667.0,79.3236,79.3863,79.252,79.2699,240667.0
2018-08-21 09:30:00,88.7,89.23,88.61,89.23,288633.0,79.458,79.9328,79.3774,79.9328,288633.0
2018-08-21 10:00:00,89.25,89.36,89.2,89.29,324940.0,79.9507,80.0492,79.9059,79.9865,324940.0
2018-08-21 10:30:00,89.28,89.41,89.21,89.32,276267.0,79.9776,80.094,79.9149,80.0134,276267.0
2018-08-21 11:00:00,89.32,89.36,89.18,89.28,150497.0,80.0134,80.0492,79.888,79.9776,150497.0
2018-08-21 11:30:00,89.28,89.56,89.27,89.53,170833.0,79.9776,80.2284,79.9686,80.2015,170833.0
2018-08-21 12:00:00,89.52,89.74,89.5,89.7,148207.0,80.1926,80.3896,80.1746,80.3538,148207.0
2018-08-21 12:30:00,89.71,89.77,89.64,89.66,180854.0,80.3628,80.4165,80.3001,80.318,180854.0
2018-08-21 13:00:00,89.65,89.73,89.58,89.69,238890.0,80.309,80.3807,80.2463,80.3448,238890.0
2018-08-21 13:30:00,89.69,89.83,89.69,89.71,147695.0,80.3448,80.4703,80.3448,80.3628,147695.0
2018-08-21 14:00:00,89.71,89.8,89.67,89.77,136323.0,80.3628,80.4434,80.3269,80.4165,136323.0
2018-08-21 14:30:00,89.77,89.77,89.52,89.58,155451.0,80.4165,80.4165,80.1926,80.2463,155451.0
2018-08-21 15:00:00,89.58,89.64,89.55,89.61,160508.0,80.2463,80.3001,80.2194,80.2732,160508.0
2018-08-21 15:30:00,89.61,89.67,89.55,89.55,367626.0,80.2732,80.3269,80.2194,80.2194,367626.0
2018-08-22 09:30:00,89.5,89.86,89.33,89.41,234558.0,80.1746,80.4971,80.0224,80.094,234558.0
2018-08-22 10:00:00,89.42,89.57,89.32,89.32,146538.0,80.103,80.2373,80.0134,80.0134,146538.0
2018-08-22 10:30:00,89.31,89.65,89.31,89.53,146879.0,80.0044,80.309,80.0044,80.2015,146879.0
2018-08-22 11:00:00,89.53,89.6,89.44,89.59,111011.0,80.2015,80.2642,80.1209,80.2553,111011.0
2018-08-22 11:30:00,89.6,89.76,89.54,89.72,149096.0,80.2642,80.4075,80.2105,80.3717,149096.0
2018-08-22 12:00:00,89.72,89.78,89.65,89.7,129787.0,80.3717,80.4255,80.309,80.3538,129787.0
2018-08-22 12:30:00,89.69,89.7,89.6,89.62,119432.0,80.3448,80.3538,80.2642,80.2821,119432.0
2018-08-22 13:00:00,89.61,89.66,89.56,89.65,114159.0,80.2732,80.318,80.2284,80.309,114159.0
2018-08-22 13:30:00,89.65,89.75,89.64,89.72,186751.0,80.309,80.3986,80.3001,80.3717,186751.0
2018-08-22 14:00:00,89.71,89.76,89.53,89.6,211178.0,80.3628,80.4075,80.2015,80.2642,211178.0
2018-08-22 14:30:00,89.59,89.61,89.51,89.61,174380.0,80.2553,80.2732,80.1836,80.2732,174380.0
2018-08-22 15:00:00,89.61,89.74,89.61,89.74,186729.0,80.2732,80.3896,80.2732,80.3896,186729.0
2018-08-22 15:30:00,89.74,89.81,89.66,89.72,955347.0,80.3896,80.4523,80.318,80.3717,955347.0
2018-08-23 09:30:00,89.73,89.78,89.57,89.6,222991.0,80.3807,80.4255,80.2373,80.2642,222991.0
2018-08-23 10:00:00,89.59,89.84,89.49,89.84,178962.0,80.2553,80.4792,80.1657,80.4792,178962.0
2018-08-23 10:30:00,89.84,89.85,89.49,89.54,160530.0,80.4792,80.4882,80.1657,80.2105,160530.0
2018-08-23 11:00:00,89.54,89.65,89.27,89.37,145430.0,80.2105,80.309,79.9686,80.0582,145430.0
2018-08-23 11:30:00,89.38,89.46,89.19,89.38,138111.0,80.0671,80.1388,79.8969,80.0671,138111.0
2018-08-23 12:00:00,89.37,89.7,89.36,89.67,186908.0,80.0582,80.3538,80.0492,80.3269,186908.0
2018-08-23 12:30:00,89.68,89.68,89.51,89.51,90628.0,80.3359,80.3359,80.1836,80.1836,90628.0
2018-08-23 13:00:00,89.52,89.52,89.42,89.46,167876.0,80.1926,80.1926,80.103,80.1388,167876.0
2018-08-23 13:30:00,89.46,89.48,89.36,89.37,260427.0,80.1388,80.1567,80.0492,80.0582,260427.0
2018-08-23 14:00:00,89.37,89.58,89.36,89.56,235421.0,80.0582,80.2463,80.0492,80.2284,235421.0
2018-08-23 14:30:00,89.57,89.58,89.52,89.57,131046.0,80.2373,80.2463,80.1926,80.2373,131046.0
2018-08-23 15:00:00,89.56,89.67,89.56,89.61,211792.0,80.2284,80.3269,80.2284,80.2732,211792.0
2018-08-23 15:30:00,89.61,89.61,89.44,89.48,492738.0,80.2732,80.2732,80.1209,80.1567,492738.0
2018-08-24 09:30:00,89.67,89.76,89.53,89.57,250706.0,80.3269,80.4075,80.2015,80.2373,250706.0
2018-08-24 10:00:00,89.59,89.77,89.54,89.71,168737.0,80.2553,80.4165,80.2105,80.3628,168737.0
2018-08-24 10:30:00,89.72,89.84,89.66,89.68,186318.0,80.3717,80.4792,80.318,80.3359,186318.0
2018-08-24 11:00:00,89.67,89.75,89.61,89.64,182659.0,80.3269,80.3986,80.2732,80.3001,182659.0
2018-08-24 11:30:00,89.64,89.7,89.55,89.67,143894.0,80.3001,80.3538,80.2194,80.3269,143894.0
2018-08-24 12:00:00,89.67,89.8,89.65,89.78,125665.0,80.3269,80.4434,80.309,80.4255,125665.0
2018-08-24 12:30:00,89.77,89.84,89.75,89.82,157151.0,80.4165,80.4792,80.3986,80.4613,157151.0
2018-08-24 13:00:00,89.82,89.83,89.67,89.68,85706.0,80.4613,80.4703,80.3269,80.3359,85706.0
2018-08-24 13:30:00,89.67,89.67,89.5,89.61,146787.0,80.3269,80.3269,80.1746,80.2732,146787.0
2018-08-24 14:00:00,89.61,89.69,89.58,89.68,179345.0,80.2732,80.3448,80.2463,80.3359,179345.0
2018-08-24 14:30:00,89.68,89.73,89.64,89.71,114974.0,80.3359,80.3807,80.3001,80.3628,114974.0
2018-08-24 15:00:00,89.71,89.81,89.71,89.81,138659.0,80.3628,80.4523,80.3628,80.4523,138659.0
2018-08-24 15:30:00,89.8,89.88,89.76,89.77,294487.0,80.4434,80.515,80.4075,80.4165,294487.0
2018-08-27 09:30:00,90.08,90.39,90.03,90.38,336419.0,80.6942,80.9719,80.6494,80.9629,336419.0
2018-08-27 10:00:00,90.4,90.56,90.36,90.46,171050.0,80.9809,81.1242,80.945,81.0346,171050.0
2018-08-27 10:30:00,90.47,90.48,90.16,90.33,184958.0,81.0436,81.0525,80.7659,80.9182,184958.0
2018-08-27 11:00:00,90.33,90.38,90.22,90.33,228509.0,80.9182,80.9629,80.8196,80.9182,228509.0
2018-08-27 11:30:00,90.32,90.43,90.24,90.41,253676.0,80.9092,81.0077,80.8375,80.9898,253676.0
2018-08-27 12:00:00,90.41,90.43,90.14,90.15,174215.0,80.9898,81.0077,80.748,80.7569,174215.0
2018-08-27 12:30:00,90.16,90.23,90.13,90.16,363828.0,80.7659,80.8286,80.739,80.7659,363828.0
2018-08-27 13:00:00,90.16,90.17,89.95,89.96,338115.0,80.7659,80.7748,80.5778,80.5867,338115.0
2018-08-27 13:30:00,89.96,90.1,89.92,90.07,280218.0,80.5867,80.7121,80.5509,80.6852,280218.0
2018-08-27 14:00:00,90.07,90.17,89.95,90.0,422120.0,80.6852,80.7748,80.5778,80.6225,422120.0
2018-08-27 14:30:00,90.0,90.03,89.85,89.9,292218.0,80.6225,80.6494,80.4882,80.533,292218.0
2018-08-27 15:00:00,89.9,89.94,89.75,89.84,357272.0,80.533,80.5688,80.3986,80.4792,357272.0
2018-08-27 15:30:00,89.83,89.85,89.75,89.84,579485.0,80.4703,80.4882,80.3986,80.4792,579485.0
2018-08-28 09:30:00,90.09,90.29,89.97,90.06,357182.0,80.7032,80.8823,80.5957,80.6763,357182.0
2018-08-28 10:00:00,90.07,90.15,89.88,89.89,284138.0,80.6852,80.7569,80.515,80.524,284138.0
2018-08-28 10:30:00,89.88,89.95,89.81,89.91,244039.0,80.515,80.5778,80.4523,80.5419,244039.0
2018-08-28 11:00:00,89.91,90.06,89.84,90.05,222516.0,80.5419,80.6763,80.4792,80.6673,222516.0
2018-08-28 11:30:00,90.06,90.06,89.53,89.54,171846.0,80.6763,80.6763,80.2015,80.2105,171846.0
2018-08-28 12:00:00,89.53,89.72,89.48,89.62,159647.0,80.2015,80.3717,80.1567,80.2821,159647.0
2018-08-28 12:30:00,89.63,89.74,89.62,89.71,120022.0,80.2911,80.3896,80.2821,80.3628,120022.0
2018-08-28 13:00:00,89.72,89.79,89.6,89.62,102900.0,80.3717,80.4344,80.2642,80.2821,102900.0
2018-08-28 13:30:00,89.62,89.81,89.6,89.74,117907.0,80.2821,80.4523,80.2642,80.3896,117907.0
2018-08-28 14:00:00,89.74,89.88,89.74,89.86,121565.0,80.3896,80.515,80.3896,80.4971,121565.0
2018-08-28 14:30:00,89.86,89.87,89.76,89.86,128302.0,80.4971,80.5061,80.4075,80.4971,128302.0
2018-08-28 15:00:00,89.87,89.94,89.84,89.9,197407.0,80.5061,80.5688,80.4792,80.533,197407.0
2018-08-28 15:30:00,89.91,89.94,89.79,89.84,291734.0,80.5419,80.5688,80.4344,80.4792,291734.0
2018-08-29 09:30:00,89.97,90.01,89.53,89.56,228066.0,80.5957,80.6315,80.2015,80.2284,228066.0
2018-08-29 10:00:00,89.56,89.69,89.48,89.68,157790.0,80.2284,80.3448,80.1567,80.3359,157790.0
2018-08-29 10:30:00,89.69,89.86,89.69,89.84,206831.0,80.3448,80.4971,80.3448,80.4792,206831.0
2018-08-29 11:00:00,89.83,90.0,89.81,89.93,140004.0,80.4703,80.6225,80.4523,80.5598,140004.0
2018-08-29 11:30:00,89.92,89.98,89.79,89.89,110173.0,80.5509,80.6046,80.4344,80.524,110173.0
2018-08-29 12:00:00,89.9,90.1,89.87,90.0,103992.0,80.533,80.7121,80.5061,80.6225,103992.0
2018-08-29 12:30:00,90.0,90.09,89.99,90.03,87894.0,80.6225,80.7032,80.6136,80.6494,87894.0
2018-08-29 13:00:00,90.03,90.09,89.96,89.97,115362.0,80.6494,80.7032,80.5867,80.5957,115362.0
2018-08-29 13:30:00,89.96,90.0,89.88,89.88,101473.0,80.5867,80.6225,80.515,80.515,101473.0
2018-08-29 14:00:00,89.89,90.0,89.87,89.98,127226.0,80.524,80.6225,80.5061,80.6046,127226.0
2018-08-29 14:30:00,89.98,90.08,89.97,90.06,274483.0,80.6046,80.6942,80.5957,80.6763,274483.0
2018-08-29 15:00:00,90.06,90.17,90.06,90.14,190707.0,80.6763,80.7748,80.6763,80.748,190707.0
2018-08-29 15:30:00,90.14,90.19,90.01,90.01,459482.0,80.748,80.7927,80.6315,80.6315,459482.0
2018-08-30 09:30:00,89.87,89.98,89.65,89.71,246613.0,80.5061,80.6046,80.309,80.3628,246613.0
2018-08-30 10:00:00,89.69,89.92,89.68,89.8,176954.0,80.3448,80.5509,80.3359,80.4434,176954.0
2018-08-30 10:30:00,89.8,89.96,89.76,89.87,141274.0,80.4434,80.5867,80.4075,80.5061,141274.0
2018-08-30 11:00:00,89.89,89.96,89.59,89.63,177851.0,80.524,80.5867,80.2553,80.2911,177851.0
2018-08-30 11:30:00,89.62,89.69,89.55,89.63,316044.0,80.2821,80.3448,80.2194,80.2911,316044.0
2018-08-30 12:00:00,89.63,89.97,89.61,89.95,93286.0,80.2911,80.5957,80.2732,80.5778,93286.0
2018-08-30 12:30:00,89.94,90.08,89.86,90.06,124426.0,80.5688,80.6942,80.4971,80.6763,124426.0
2018-08-30 13:00:00,90.06,90.28,90.06,90.27,87817.0,80.6763,80.8734,80.6763,80.8644,87817.0
2018-08-30 13:30:00,90.27,90.34,90.18,90.28,98085.0,80.8644,80.9271,80.7838,80.8734,98085.0
2018-08-30 14:00:00,90.28,90.32,89.93,90.02,311305.0,80.8734,80.9092,80.5598,80.6405,311305.0
2018-08-30 14:30:00,90.02,90.13,89.89,89.89,551231.0,80.6405,80.739,80.524,80.524,551231.0
2018-08-30 15:00:00,89.89,89.89,89.68,89.74,662523.0,80.524,80.524,80.3359,80.3896,662523.0
2018-08-30 15:30:00,89.74,89.81,89.64,89.8,1342312.0,80.3896,80.4523,80.3001,80.4434,1342312.0
2018-08-31 09:30:00,89.69,89.93,89.57,89.84,271118.0,80.3448,80.5598,80.2373,80.4792,271118.0
2018-08-31 10:00:00,89.83,89.98,89.75,89.79,159494.0,80.4703,80.6046,80.3986,80.4344,159494.0
2018-08-31 10:30:00,89.79,89.88,89.72,89.81,203341.0,80.4344,80.515,80.3717,80.4523,203341.0
2018-08-31 11:00:00,89.82,89.94,89.77,89.86,209820.0,80.4613,80.5688,80.4165,80.4971,209820.0
2018-08-31 11:30:00,89.86,89.99,89.77,89.78,163398.0,80.4971,80.6136,80.4165,80.4255,163398.0
2018-08-31 12:00:00,89.78,89.86,89.7,89.86,176931.0,80.4255,80.4971,80.3538,80.4971,176931.0
2018-08-31 12:30:00,89.86,90.08,89.83,90.02,180783.0,80.4971,80.6942,80.4703,80.6405,180783.0
2018-08-31 13:00:00,90.02,90.03,89.92,89.93,111176.0,80.6405,80.6494,80.5509,80.5598,111176.0
2018-08-31 13:30:00,89.93,90.02,89.89,90.01,171842.0,80.5598,80.6405,80.524,80.6315,171842.0
2018-08-31 14:00:00,90.01,90.02,89.86,89.95,137978.0,80.6315,80.6405,80.4971,80.5778,137978.0
2018-08-31 14:30:00,89.94,90.1,89.93,90.08,202112.0,80.5688,80.7121,80.5598,80.6942,202112.0
2018-08-31 15:00:00,90.07,90.2,90.05,90.06,196267.0,80.6852,80.8017,80.6673,80.6763,196267.0
2018-08-31 15:30:00,90.06,90.46,90.06,90.29,599792.0,80.6763,81.0346,80.6763,80.8823,599792.0
2018-09-04 09:30:00,90.22,90.23,89.59,89.82,469341.0,80.8196,80.8286,80.2553,80.4613,469341.0
2018-09-04 10:00:00,89.83,90.16,89.8,89.96,386659.0,80.4703,80.7659,80.4434,80.5867,386659.0
2018-09-04 10:30:00,89.97,90.31,89.88,90.2,209534.0,80.5957,80.9002,80.515,80.8017,209534.0
2018-09-04 11:00:00,90.19,90.2,89.55,89.56,376895.0,80.7927,80.8017,80.2194,80.2284,376895.0
2018-09-04 11:30:00,89.56,89.69,89.4,89.41,207364.0,80.2284,80.3448,80.0851,80.094,207364.0
2018-09-04 12:00:00,89.41,89.56,89.26,89.36,250756.0,80.094,80.2284,79.9596,80.0492,250756.0
2018-09-04 12:30:00,89.38,89.56,89.26,89.56,153326.0,80.0671,80.2284,79.9596,80.2284,153326.0
2018-09-04 13:00:00,89.58,89.73,89.56,89.67,223201.0,80.2463,80.3807,80.2284,80.3269,223201.0
2018-09-04 13:30:00,89.68,89.81,89.58,89.78,331688.0,80.3359,80.4523,80.2463,80.4255,331688.0
2018-09-04 14:00:00,89.79,89.9,89.74,89.85,135506.0,80.4344,80.533,80.3896,80.4882,135506.0
2018-09-04 14:30:00,89.85,89.96,89.81,89.92,149765.0,80.4882,80.5867,80.4523,80.5509,149765.0
2018-09-04 15:00:00,89.92,89.96,89.86,89.9,257844.0,80.5509,80.5867,80.4971,80.533,257844.0
2018-09-04 15:30:00,89.9,90.0,89.84,89.92,353920.0,80.533,80.6225,80.4792,80.5509,353920.0
2018-09-05 09:30:00,89.84,89.85,89.44,89.48,305346.0,80.4792,80.4882,80.1209,80.1567,305346.0
2018-09-05 10:00:00,89.49,89.54,89.0,89.29,255015.0,80.1657,80.2105,79.7267,79.9865,255015.0
2018-09-05 10:30:00,89.28,89.52,89.04,89.48,251433.0,79.9776,80.1926,79.7626,80.1567,251433.0
2018-09-05 11:00:00,89.47,89.59,89.36,89.38,283336.0,80.1478,80.2553,80.0492,80.0671,283336.0
2018-09-05 11:30:00,89.36,89.65,89.26,89.58,269182.0,80.0492,80.309,79.9596,80.2463,269182.0
2018-09-05 12:00:00,89.59,89.71,89.53,89.63,92589.0,80.2553,80.3628,80.2015,80.2911,92589.0
2018-09-05 12:30:00,89.63,89.74,89.57,89.57,100790.0,80.2911,80.3896,80.2373,80.2373,100790.0
2018-09-05 13:00:00,89.57,89.77,89.52,89.77,126316.0,80.2373,80.4165,80.1926,80.4165,126316.0
2018-09-05 13:30:00,89.77,89.85,89.66,89.73,123786.0,80.4165,80.4882,80.318,80.3807,123786.0
2018-09-05 14:00:00,89.72,89.83,89.7,89.76,189750.0,80.3717,80.4703,80.3538,80.4075,189750.0
2018-09-05 14:30:00,89.76,89.93,89.75,89.82,246949.0,80.4075,80.5598,80.3986,80.4613,246949.0
2018-09-05 15:00:00,89.82,89.96,89.79,89.85,219014.0,80.4613,80.5867,80.4344,80.4882,219014.0
2018-09-05 15:30:00,89.86,89.92,89.74,89.82,545370.0,80.4971,80.5509,80.3896,80.4613,545370.0
2018-09-06 09:30:00,90.01,90.12,89.87,90.1,312720.0,80.6315,80.73,80.5061,80.7121,312720.0
2018-09-06 10:00:00,90.11,90.14,89.72,90.03,269710.0,80.7211,80.748,80.3717,80.6494,269710.0
2018-09-06 10:30:00,90.04,90.04,89.62,89.74,307340.0,80.6584,80.6584,80.2821,80.3896,307340.0
2018-09-06 11:00:00,89.74,89.79,89.41,89.45,218288.0,80.3896,80.4344,80.094,80.1298,218288.0
2018-09-06 11:30:00,89.45,89.52,89.34,89.43,203713.0,80.1298,80.1926,80.0313,80.1119,203713.0
2018-09-06 12:00:00,89.43,89.43,89.24,89.26,273037.0,80.1119,80.1119,79.9417,79.9596,273037.0
2018-09-06 12:30:00,89.25,89.4,89.17,89.31,327958.0,79.9507,80.0851,79.879,80.0044,327958.0
2018-09-06 13:00:00,89.31,89.34,89.18,89.27,344270.0,80.0044,80.0313,79.888,79.9686,344270.0
2018-09-06 13:30:00,89.27,89.38,89.21,89.22,294092.0,79.9686,80.0671,79.9149,79.9238,294092.0
2018-09-06 14:00:00,89.23,89.39,89.22,89.24,318573.0,79.9328,80.0761,79.9238,79.9417,318573.0
2018-09-06 14:30:00,89.24,89.33,89.21,89.22,379227.0,79.9417,80.0224,79.9149,79.9238,379227.0
2018-09-06 15:00:00,89.23,89.43,89.23,89.33,380374.0,79.9328,80.1119,79.9328,80.0224,380374.0
2018-09-06 15:30:00,89.34,89.35,89.18,89.2,572314.0,80.0313,80.0403,79.888,79.9059,572314.0
2018-09-07 09:30:00,89.06,89.31,88.68,89.19,389129.0,79.7805,80.0044,79.4401,79.8969,389129.0
2018-09-07 10:00:00,89.2,89.41,89.15,89.34,188163.0,79.9059,80.094,79.8611,80.0313,188163.0
2018-09-07 10:30:00,89.35,89.47,89.26,89.32,130972.0,80.0403,80.1478,79.9596,80.0134,130972.0
2018-09-07 11:00:00,89.32,89.4,89.28,89.36,122050.0,80.0134,80.0851,79.9776,80.0492,122050.0
2018-09-07 11:30:00,89.37,89.42,89.22,89.24,119723.0,80.0582,80.103,79.9238,79.9417,119723.0
2018-09-07 12:00:00,89.23,89.24,88.86,88.87,226584.0,79.9328,79.9417,79.6013,79.6103,226584.0
2018-09-07 12:30:00,88.86,89.0,88.78,88.99,172983.0,79.6013,79.7267,79.5297,79.7178,172983.0
2018-09-07 13:00:00,88.98,89.01,88.65,88.79,307740.0,79.7088,79.7357,79.4132,79.5386,307740.0
2018-09-07 13:30:00,88.79,88.85,88.73,88.73,125843.0,79.5386,79.5924,79.4849,79.4849,125843.0
2018-09-07 14:00:00,88.72,88.95,88.72,88.89,126283.0,79.4759,79.6819,79.4759,79.6282,126283.0
2018-09-07 14:30:00,88.89,88.9,88.8,88.89,129668.0,79.6282,79.6372,79.5476,79.6282,129668.0
2018-09-07 15:00:00,88.88,88.91,88.82,88.89,164101.0,79.6192,79.6461,79.5655,79.6282,164101.0
2018-09-07 15:30:00,88.9,89.01,88.8,88.97,252901.0,79.6372,79.7357,79.5476,79.6999,252901.0
2018-09-10 09:30:00,89.38,89.5,89.23,89.28,257867.0,80.0671,80.1746,79.9328,79.9776,257867.0
2018-09-10 10:00:00,89.26,89.38,89.16,89.28,146897.0,79.9596,80.0671,79.8701,79.9776,146897.0
2018-09-10 10:30:00,89.3,89.38,89.24,89.26,207782.0,79.9955,80.0671,79.9417,79.9596,207782.0
2018-09-10 11:00:00,89.25,89.58,89.15,89.43,171284.0,79.9507,80.2463,79.8611,80.1119,171284.0
2018-09-10 11:30:00,89.44,89.45,89.03,89.13,156710.0,80.1209,80.1298,79.7536,79.8432,156710.0
2018-09-10 12:00:00,89.13,89.17,88.95,88.98,199051.0,79.8432,79.879,79.6819,79.7088,199051.0
2018-09-10 12:30:00,88.98,89.12,88.93,88.99,165426.0,79.7088,79.8342,79.664,79.7178,165426.0
2018-09-10 13:00:00,89.0,89.16,88.99,89.12,136599.0,79.7267,79.8701,79.7178,79.8342,136599.0
2018-09-10 13:30:00,89.13,89.15,89.06,89.14,85730.0,79.8432,79.8611,79.7805,79.8521,85730.0
2018-09-10 14:00:00,89.14,89.23,89.12,89.22,105644.0,79.8521,79.9328,79.8342,79.9238,105644.0
2018-09-10 14:30:00,89.22,89.28,89.19,89.21,166298.0,79.9238,79.9776,79.8969,79.9149,166298.0
2018-09-10 15:00:00,89.22,89.28,89.15,89.16,165829.0,79.9238,79.9776,79.8611,79.8701,165829.0
2018-09-10 15:30:00,89.16,89.19,89.01,89.06,220062.0,79.8701,79.8969,79.7357,79.7805,220062.0
2018-09-11 09:30:00,88.94,89.11,88.71,88.95,243146.0,79.673,79.8253,79.467,79.6819,243146.0
2018-09-11 10:00:00,88.95,89.12,88.84,88.89,187888.0,79.6819,79.8342,79.5834,79.6282,187888.0
2018-09-11 10:30:00,88.89,88.9,88.56,88.66,336624.0,79.6282,79.6372,79.3326,79.4222,336624.0
2018-09-11 11:00:00,88.65,89.12,88.64,89.11,213546.0,79.4132,79.8342,79.4042,79.8253,213546.0
2018-09-11 11:30:00,89.12,89.39,89.0,89.37,227382.0,79.8342,80.0761,79.7267,80.0582,227382.0
2018-09-11 12:00:00,89.38,89.42,89.28,89.32,145720.0,80.0671,80.103,79.9776,80.0134,145720.0
2018-09-11 12:30:00,89.32,89.36,89.15,89.27,115614.0,80.0134,80.0492,79.8611,79.9686,115614.0
2018-09-11 13:00:00,89.28,89.32,89.19,89.25,204054.0,79.9776,80.0134,79.8969,79.9507,204054.0
2018-09-11 13:30:00,89.25,89.27,88.98,89.03,109930.0,79.9507,79.9686,79.7088,79.7536,109930.0
2018-09-11 14:00:00,89.04,89.2,89.01,89.19,119471.0,79.7626,79.9059,79.7357,79.8969,119471.0
2018-09-11 14:30:00,89.18,89.26,89.1,89.11,162492.0,79.888,79.9596,79.8163,79.8253,162492.0
2018-09-11 15:00:00,89.11,89.17,89.1,89.13,265192.0,79.8253,79.879,79.8163,79.8432,265192.0
2018-09-11 15:30:00,89.12,89.14,89.03,89.1,343117.0,79.8342,79.8521,79.7536,79.8163,343117.0
2018-09-12 09:30:00,89.02,89.08,88.74,88.74,281150.0,79.7447,79.7984,79.4938,79.4938,281150.0
2018-09-12 10:00:00,88.73,88.83,88.27,88.33,228760.0,79.4849,79.5744,79.0728,79.1265,228760.0
2018-09-12 10:30:00,88.32,88.47,88.16,88.3,236148.0,79.1176,79.252,78.9743,79.0997,236148.0
2018-09-12 11:00:00,88.3,88.89,88.26,88.79,306477.0,79.0997,79.6282,79.0638,79.5386,306477.0
2018-09-12 11:30:00,88.79,88.87,88.24,88.49,240262.0,79.5386,79.6103,79.0459,79.2699,240262.0
2018-09-12 12:00:00,88.49,88.62,88.39,88.6,169617.0,79.2699,79.3863,79.1803,79.3684,169617.0
2018-09-12 12:30:00,88.61,88.68,88.54,88.59,135287.0,79.3774,79.4401,79.3147,79.3595,135287.0
2018-09-12 13:00:00,88.58,88.73,88.58,88.69,112763.0,79.3505,79.4849,79.3505,79.449,112763.0
2018-09-12 13:30:00,88.69,88.72,88.58,88.66,95878.0,79.449,79.4759,79.3505,79.4222,95878.0
2018-09-12 14:00:00,88.67,88.74,88.6,88.72,134432.0,79.4311,79.4938,79.3684,79.4759,134432.0
2018-09-12 14:30:00,88.73,88.85,88.69,88.79,237168.0,79.4849,79.5924,79.449,79.5386,237168.0
2018-09-12 15:00:00,88.78,88.94,88.77,88.93,317926.0,79.5297,79.673,79.5207,79.664,317926.0
2018-09-12 15:30:00,88.94,89.04,88.81,88.82,485197.0,79.673,79.7626,79.5565,79.5655,485197.0
2018-09-13 09:30:00,89.27,89.27,89.01,89.07,429949.0,79.9686,79.9686,79.7357,79.7894,429949.0
2018-09-13 10:00:00,89.07,89.15,88.68,88.72,366868.0,79.7894,79.8611,79.4401,79.4759,366868.0
2018-09-13 10:30:00,88.72,88.86,88.68,88.79,154154.0,79.4759,79.6013,79.4401,79.5386,154154.0
2018-09-13 11:00:00,88.8,88.85,88.63,88.69,233327.0,79.5476,79.5924,79.3953,79.449,233327.0
2018-09-13 11:30:00,88.7,88.88,88.67,88.88,155444.0,79.458,79.6192,79.4311,79.6192,155444.0
2018-09-13 12:00:00,88.89,88.97,88.83,88.86,118570.0,79.6282,79.6999,79.5744,79.6013,118570.0
2018-09-13 12:30:00,88.87,88.99,88.84,88.95,214176.0,79.6103,79.7178,79.5834,79.6819,214176.0
2018-09-13 13:00:00,88.96,88.98,88.79,88.85,121348.0,79.6909,79.7088,79.5386,79.5924,121348.0
2018-09-13 13:30:00,88.85,88.91,88.77,88.77,118477.0,79.5924,79.6461,79.5207,79.5207,118477.0
2018-09-13 14:00:00,88.78,88.87,88.72,88.85,161286.0,79.5297,79.6103,79.4759,79.5924,161286.0
2018-09-13 14:30:00,88.85,88.9,88.8,88.86,137684.0,79.5924,79.6372,79.5476,79.6013,137684.0
2018-09-13 15:00:00,88.87,88.88,88.73,88.77,147902.0,79.6103,79.6192,79.4849,79.5207,147902.0
2018-09-13 15:30:00,88.76,88.83,88.7,88.82,358636.0,79.5117,79.5744,79.458,79.5655,358636.0
2018-09-14 09:30:00,88.98,89.06,88.8,88.84,371906.0,79.7088,79.7805,79.5476,79.5834,371906.0
2018-09-14 10:00:00,88.84,89.16,88.7,89.15,239565.0,79.5834,79.8701,79.458,79.8611,239565.0
2018-09-14 10:30:00,89.16,89.37,89.16,89.31,162589.0,79.8701,80.0582,79.8701,80.0044,162589.0
2018-09-14 11:00:00,89.31,89.52,89.26,89.49,184788.0,80.0044,80.1926,79.9596,80.1657,184788.0
2018-09-14 11:30:00,89.5,89.56,89.43,89.46,231135.0,80.1746,80.2284,80.1119,80.1388,231135.0
2018-09-14 12:00:00,89.47,89.48,89.12,89.19,224152.0,80.1478,80.1567,79.8342,79.8969,224152.0
2018-09-14 12:30:00,89.18,89.2,89.1,89.13,165107.0,79.888,79.9059,79.8163,79.8432,165107.0
2018-09-14 13:00:00,89.12,89.18,88.99,89.17,158008.0,79.8342,79.888,79.7178,79.879,158008.0
2018-09-14 13:30:00,89.16,89.34,89.15,89.33,202604.0,79.8701,80.0313,79.8611,80.0224,202604.0
2018-09-14 14:00:00,89.33,89.43,89.32,89.38,196079.0,80.0224,80.1119,80.0134,80.0671,196079.0
2018-09-14 14:30:00,89.38,89.55,89.38,89.55,208939.0,80.0671,80.2194,80.0671,80.2194,208939.0
2018-09-14 15:00:00,89.56,89.58,89.46,89.46,245911.0,80.2284,80.2463,80.1388,80.1388,245911.0
2018-09-14 15:30:00,89.46,89.51,89.39,89.44,635472.0,80.1388,80.1836,80.0761,80.1209,635472.0
2018-09-17 09:30:00,89.47,89.52,88.94,88.99,354079.0,80.1478,80.1926,79.673,79.7178,354079.0
2018-09-17 10:00:00,88.98,88.99,88.72,88.73,210726.0,79.7088,79.7178,79.4759,79.4849,210726.0
2018-09-17 10:30:00,88.7,88.71,88.45,88.57,247340.0,79.458,79.467,79.234,79.3415,247340.0
2018-09-17 11:00:00,88.56,88.97,88.56,88.86,126823.0,79.3326,79.6999,79.3326,79.6013,126823.0
2018-09-17 11:30:00,88.85,88.95,88.83,88.88,112832.0,79.5924,79.6819,79.5744,79.6192,112832.0
2018-09-17 12:00:00,88.89,88.97,88.7,88.7,111058.0,79.6282,79.6999,79.458,79.458,111058.0
2018-09-17 12:30:00,88.71,88.79,88.61,88.66,127913.0,79.467,79.5386,79.3774,79.4222,127913.0
2018-09-17 13:00:00,88.66,88.67,88.48,88.55,272784.0,79.4222,79.4311,79.2609,79.3236,272784.0
2018-09-17 13:30:00,88.56,88.76,88.49,88.71,372852.0,79.3326,79.5117,79.2699,79.467,372852.0
2018-09-17 14:00:00,88.7,88.81,88.66,88.75,687135.0,79.458,79.5565,79.4222,79.5028,687135.0
2018-09-17 14:30:00,88.75,88.8,88.65,88.67,293200.0,79.5028,79.5476,79.4132,79.4311,293200.0
2018-09-17 15:00:00,88.67,88.71,88.44,88.47,1301709.0,79.4311,79.467,79.2251,79.252,1301709.0
2018-09-17 15:30:00,88.47,88.58,88.46,88.51,648974.0,79.252,79.3505,79.243,79.2878,648974.0
2018-09-18 09:30:00,88.67,88.93,88.6,88.6,308484.0,79.4311,79.664,79.3684,79.3684,308484.0
2018-09-18 10:00:00,88.61,88.91,88.51,88.75,246673.0,79.3774,79.6461,79.2878,79.5028,246673.0
2018-09-18 10:30:00,88.75,88.87,88.56,88.85,188344.0,79.5028,79.6103,79.3326,79.5924,188344.0
2018-09-18 11:00:00,88.85,88.94,88.74,88.82,172939.0,79.5924,79.673,79.4938,79.5655,172939.0
2018-09-18 11:30:00,88.83,88.98,88.77,88.94,128657.0,79.5744,79.7088,79.5207,79.673,128657.0
2018-09-18 12:00:00,88.94,89.02,88.79,88.79,118341.0,79.673,79.7447,79.5386,79.5386,118341.0
2018-09-18 12:30:00,88.78,88.92,88.77,88.83,234384.0,79.5297,79.6551,79.5207,79.5744,234384.0
2018-09-18 13:00:00,88.84,89.04,88.84,88.9,264442.0,79.5834,79.7626,79.5834,79.6372,264442.0
2018-09-18 13:30:00,88.9,88.94,88.87,88.89,130213.0,79.6372,79.673,79.6103,79.6282,130213.0
2018-09-18 14:00:00,88.89,89.01,88.88,89.0,164096.0,79.6282,79.7357,79.6192,79.7267,164096.0
2018-09-18 14:30:00,88.99,89.0,88.86,88.87,188151.0,79.7178,79.7267,79.6013,79.6103,188151.0
2018-09-18 15:00:00,88.88,88.94,88.83,88.88,241538.0,79.6192,79.673,79.5744,79.6192,241538.0
2018-09-18 15:30:00,88.89,88.9,88.7,88.72,558848.0,79.6282,79.6372,79.458,79.4759,558848.0
2018-09-19 09:30:00,88.82,89.0,88.7,88.9,348768.0,79.5655,79.7267,79.458,79.6372,348768.0
2018-09-19 10:00:00,88.92,89.06,88.73,88.86,236590.0,79.6551,79.7805,79.4849,79.6013,236590.0
2018-09-19 10:30:00,88.86,88.94,88.79,88.8,109532.0,79.6013,79.673,79.5386,79.5476,109532.0
2018-09-19 11:00:00,88.81,88.97,88.58,88.67,153692.0,79.5565,79.6999,79.3505,79.4311,153692.0
2018-09-19 11:30:00,88.66,88.66,88.46,88.62,161618.0,79.4222,79.4222,79.243,79.3863,161618.0
2018-09-19 12:00:00,88.61,88.62,88.23,88.25,158393.0,79.3774,79.3863,79.037,79.0549,158393.0
2018-09-19 12:30:00,88.24,88.32,87.98,88.25,436496.0,79.0459,79.1176,78.813,79.0549,436496.0
2018-09-19 13:00:00,88.25,88.26,88.04,88.05,187674.0,79.0549,79.0638,78.8668,78.8757,187674.0
2018-09-19 13:30:00,88.03,88.18,88.01,88.17,156041.0,78.8578,78.9922,78.8399,78.9832,156041.0
2018-09-19 14:00:00,88.16,88.26,88.13,88.15,143652.0,78.9743,79.0638,78.9474,78.9653,143652.0
2018-09-19 14:30:00,88.15,88.19,88.07,88.08,211788.0,78.9653,79.0011,78.8936,78.9026,211788.0
2018-09-19 15:00:00,88.08,88.15,88.03,88.07,236110.0,78.9026,78.9653,78.8578,78.8936,236110.0
2018-09-19 15:30:00,88.06,88.17,88.02,88.17,835537.0,78.8847,78.9832,78.8488,78.9832,835537.0
2018-09-20 09:30:00,88.49,88.66,88.25,88.49,401803.0,79.2699,79.4222,79.0549,79.2699,401803.0
2018-09-20 10:00:00,88.5,88.62,88.29,88.31,299668.0,79.2788,79.3863,79.0907,79.1086,299668.0
2018-09-20 10:30:00,88.31,88.67,88.31,88.56,342673.0,79.1086,79.4311,79.1086,79.3326,342673.0
2018-09-20 11:00:00,88.57,88.72,88.41,88.43,378766.0,79.3415,79.4759,79.1982,79.2161,378766.0
2018-09-20 11:30:00,88.43,88.66,88.4,88.63,490229.0,79.2161,79.4222,79.1893,79.3953,490229.0
2018-09-20 12:00:00,88.63,88.81,88.61,88.75,205884.0,79.3953,79.5565,79.3774,79.5028,205884.0
2018-09-20 12:30:00,88.75,88.8,88.7,88.77,118409.0,79.5028,79.5476,79.458,79.5207,118409.0
2018-09-20 13:00:00,88.77,88.88,88.68,88.68,133187.0,79.5207,79.6192,79.4401,79.4401,133187.0
2018-09-20 13:30:00,88.68,88.79,88.65,88.74,149897.0,79.4401,79.5386,79.4132,79.4938,149897.0
2018-09-20 14:00:00,88.74,88.94,88.71,88.89,394041.0,79.4938,79.673,79.467,79.6282,394041.0
2018-09-20 14:30:00,88.89,88.9,88.79,88.84,218938.0,79.6282,79.6372,79.5386,79.5834,218938.0
2018-09-20 15:00:00,88.84,88.92,88.8,88.85,216288.0,79.5834,79.6551,79.5476,79.5924,216288.0
2018-09-20 15:30:00,88.85,88.95,88.79,88.93,554068.0,79.5924,79.6819,79.5386,79.664,554068.0
2018-09-21 09:30:00,89.03,89.33,88.95,89.13,373692.0,79.7536,80.0224,79.6819,79.8432,373692.0
2018-09-21 10:00:00,89.15,89.27,88.86,88.87,151644.0,79.8611,79.9686,79.6013,79.6103,151644.0
2018-09-21 10:30:00,88.87,88.93,88.56,88.61,209674.0,79.6103,79.664,79.3326,79.3774,209674.0
2018-09-21 11:00:00,88.6,88.73,88.48,88.7,244090.0,79.3684,79.4849,79.2609,79.458,244090.0
2018-09-21 11:30:00,88.71,88.79,88.61,88.67,218732.0,79.467,79.5386,79.3774,79.4311,218732.0
2018-09-21 12:00:00,88.68,88.78,88.62,88.67,258396.0,79.4401,79.5297,79.3863,79.4311,258396.0
2018-09-21 12:30:00,88.67,88.78,88.62,88.76,159833.0,79.4311,79.5297,79.3863,79.5117,159833.0
2018-09-21 13:00:00,88.75,88.81,88.7,88.78,134081.0,79.5028,79.5565,79.458,79.5297,134081.0
2018-09-21 13:30:00,88.78,88.83,88.71,88.78,300481.0,79.5297,79.5744,79.467,79.5297,300481.0
2018-09-21 14:00:00,88.78,88.8,88.71,88.71,138131.0,79.5297,79.5476,79.467,79.467,138131.0
2018-09-21 14:30:00,88.71,88.73,88.61,88.63,171135.0,79.467,79.4849,79.3774,79.3953,171135.0
2018-09-21 15:00:00,88.63,88.68,88.56,88.57,171947.0,79.3953,79.4401,79.3326,79.3415,171947.0
2018-09-21 15:30:00,88.56,88.6,88.39,88.44,836402.0,79.3326,79.3684,79.1803,79.2251,836402.0
2018-09-24 09:30:00,88.43,88.43,88.14,88.27,370149.0,79.2161,79.2161,78.9563,79.0728,370149.0
2018-09-24 10:00:00,88.28,88.32,87.98,88.01,225519.0,79.0818,79.1176,78.813,78.8399,225519.0
2018-09-24 10:30:00,88.02,88.05,87.59,87.7,285942.0,78.8488,78.8757,78.4636,78.5622,285942.0
2018-09-24 11:00:00,87.7,87.84,87.44,87.67,266479.0,78.5622,78.6876,78.3293,78.5353,266479.0
2018-09-24 11:30:00,87.68,87.72,87.5,87.56,225504.0,78.5443,78.5801,78.383,78.4368,225504.0
2018-09-24 12:00:00,87.56,87.64,87.51,87.52,156578.0,78.4368,78.5084,78.392,78.4009,156578.0
2018-09-24 12:30:00,87.51,87.68,87.49,87.54,127109.0,78.392,78.5443,78.3741,78.4189,127109.0
2018-09-24 13:00:00,87.54,87.71,87.51,87.64,112099.0,78.4189,78.5711,78.392,78.5084,112099.0
2018-09-24 13:30:00,87.65,87.85,87.65,87.77,105150.0,78.5174,78.6966,78.5174,78.6249,105150.0
2018-09-24 14:00:00,87.79,87.87,87.77,87.83,182037.0,78.6428,78.7145,78.6249,78.6786,182037.0
2018-09-24 14:30:00,87.83,87.91,87.82,87.85,148112.0,78.6786,78.7503,78.6697,78.6966,148112.0
2018-09-24 15:00:00,87.85,87.91,87.8,87.8,251399.0,78.6966,78.7503,78.6518,78.6518,251399.0
2018-09-24 15:30:00,87.81,87.88,87.78,87.85,392992.0,78.6607,78.7234,78.6339,78.6966,392992.0
2018-09-25 09:30:00,87.98,88.11,87.84,87.84,387440.0,78.813,78.9295,78.6876,78.6876,387440.0
2018-09-25 10:00:00,87.84,87.98,87.79,87.97,132659.0,78.6876,78.813,78.6428,78.8041,132659.0
2018-09-25 10:30:00,87.97,88.09,87.85,87.86,506081.0,78.8041,78.9116,78.6966,78.7055,506081.0
2018-09-25 11:00:00,87.85,88.01,87.8,88.0,126987.0,78.6966,78.8399,78.6518,78.8309,126987.0
2018-09-25 11:30:00,88.02,88.08,87.93,87.99,140258.0,78.8488,78.9026,78.7682,78.822,140258.0
2018-09-25 12:00:00,88.01,88.09,87.96,88.07,90322.0,78.8399,78.9116,78.7951,78.8936,90322.0
2018-09-25 12:30:00,88.07,88.11,88.02,88.03,235911.0,78.8936,78.9295,78.8488,78.8578,235911.0
2018-09-25 13:00:00,88.05,88.05,87.94,88.04,91593.0,78.8757,78.8757,78.7772,78.8668,91593.0
2018-09-25 13:30:00,88.03,88.07,87.93,88.01,72858.0,78.8578,78.8936,78.7682,78.8399,72858.0
2018-09-25 14:00:00,88.0,88.13,87.99,88.13,109695.0,78.8309,78.9474,78.822,78.9474,109695.0
2018-09-25 14:30:00,88.12,88.13,87.92,88.03,140181.0,78.9384,78.9474,78.7593,78.8578,140181.0
2018-09-25 15:00:00,88.03,88.09,88.01,88.08,137478.0,78.8578,78.9116,78.8399,78.9026,137478.0
2018-09-25 15:30:00,88.07,88.09,87.9,87.9,317749.0,78.8936,78.9116,78.7413,78.7413,317749.0
2018-09-26 09:30:00,87.81,88.01,87.34,87.36,323941.0,78.9209,79.1006,78.4985,78.5164,323941.0
2018-09-26 10:00:00,87.36,87.47,87.23,87.42,138638.0,78.5164,78.6153,78.3996,78.5704,138638.0
2018-09-26 10:30:00,87.43,87.46,87.31,87.32,228258.0,78.5794,78.6063,78.4715,78.4805,228258.0
2018-09-26 11:00:00,87.31,87.44,87.28,87.44,181341.0,78.4715,78.5883,78.4445,78.5883,181341.0
2018-09-26 11:30:00,87.45,87.46,87.31,87.34,122644.0,78.5973,78.6063,78.4715,78.4985,122644.0
2018-09-26 12:00:00,87.34,87.45,87.25,87.44,112780.0,78.4985,78.5973,78.4176,78.5883,112780.0
2018-09-26 12:30:00,87.44,87.66,87.44,87.65,151146.0,78.5883,78.7861,78.5883,78.7771,151146.0
2018-09-26 13:00:00,87.66,87.68,87.57,87.61,105282.0,78.7861,78.804,78.7052,78.7411,105282.0
2018-09-26 13:30:00,87.61,87.65,87.48,87.53,107811.0,78.7411,78.7771,78.6243,78.6692,107811.0
2018-09-26 14:00:00,87.53,87.75,87.49,87.59,227548.0,78.6692,78.867,78.6333,78.7232,227548.0
2018-09-26 14:30:00,87.58,87.6,87.38,87.47,202267.0,78.7142,78.7321,78.5344,78.6153,202267.0
2018-09-26 15:00:00,87.46,87.5,87.28,87.4,196171.0,78.6063,78.6423,78.4445,78.5524,196171.0
2018-09-26 15:30:00,87.39,87.41,86.76,86.87,581405.0,78.5434,78.5614,77.9772,78.076,581405.0
2018-09-27 09:30:00,86.99,87.16,86.77,87.04,298115.0,78.1839,78.3367,77.9862,78.2288,298115.0
2018-09-27 10:00:00,87.03,87.15,86.92,86.92,207371.0,78.2198,78.3277,78.121,78.121,207371.0
2018-09-27 10:30:00,86.93,87.19,86.93,87.05,136658.0,78.13,78.3637,78.13,78.2378,136658.0
2018-09-27 11:00:00,87.08,87.17,86.97,87.13,144951.0,78.2648,78.3457,78.1659,78.3097,144951.0
2018-09-27 11:30:00,87.13,87.33,87.07,87.32,174645.0,78.3097,78.4895,78.2558,78.4805,174645.0
2018-09-27 12:00:00,87.31,87.34,87.15,87.32,146832.0,78.4715,78.4985,78.3277,78.4805,146832.0
2018-09-27 12:30:00,87.34,87.34,87.21,87.21,412945.0,78.4985,78.4985,78.3816,78.3816,412945.0
2018-09-27 13:00:00,87.21,87.25,87.14,87.19,93212.0,78.3816,78.4176,78.3187,78.3637,93212.0
2018-09-27 13:30:00,87.18,87.19,87.06,87.09,294263.0,78.3547,78.3637,78.2468,78.2738,294263.0
2018-09-27 14:00:00,87.08,87.09,86.99,87.07,144850.0,78.2648,78.2738,78.1839,78.2558,144850.0
2018-09-27 14:30:00,87.07,87.07,86.98,86.98,138070.0,78.2558,78.2558,78.1749,78.1749,138070.0
2018-09-27 15:00:00,86.98,87.04,86.89,86.9,150174.0,78.1749,78.2288,78.094,78.103,150174.0
2018-09-27 15:30:00,86.9,86.97,86.84,86.9,534176.0,78.103,78.1659,78.0491,78.103,534176.0
2018-09-28 09:30:00,86.7,87.16,86.51,86.99,355388.0,77.9233,78.3367,77.7525,78.1839,355388.0
2018-09-28 10:00:00,86.99,87.42,86.97,87.41,256924.0,78.1839,78.5704,78.1659,78.5614,256924.0
2018-09-28 10:30:00,87.4,87.46,87.28,87.38,230339.0,78.5524,78.6063,78.4445,78.5344,230339.0
2018-09-28 11:00:00,87.38,87.46,87.24,87.36,207091.0,78.5344,78.6063,78.4086,78.5164,207091.0
2018-09-28 11:30:00,87.38,87.43,87.28,87.28,137147.0,78.5344,78.5794,78.4445,78.4445,137147.0
2018-09-28 12:00:00,87.28,87.37,87.23,87.35,157608.0,78.4445,78.5254,78.3996,78.5075,157608.0
2018-09-28 12:30:00,87.34,87.39,87.19,87.32,174124.0,78.4985,78.5434,78.3637,78.4805,174124.0
2018-09-28 13:00:00,87.33,87.37,87.27,87.34,133208.0,78.4895,78.5254,78.4356,78.4985,133208.0
2018-09-28 13:30:00,87.33,87.4,87.17,87.18,156684.0,78.4895,78.5524,78.3457,78.3547,156684.0
2018-09-28 14:00:00,87.18,87.27,87.14,87.27,168564.0,78.3547,78.4356,78.3187,78.4356,168564.0
2018-09-28 14:30:00,87.26,87.28,87.14,87.15,210839.0,78.4266,78.4445,78.3187,78.3277,210839.0
2018-09-28 15:00:00,87.15,87.27,87.11,87.2,228223.0,78.3277,78.4356,78.2917,78.3726,228223.0
2018-09-28 15:30:00,87.2,87.25,87.07,87.24,1651221.0,78.3726,78.4176,78.2558,78.4086,1651221.0
2018-10-01 09:30:00,87.63,87.77,87.07,87.34,526472.0,78.7591,78.8849,78.2558,78.4985,526472.0
2018-10-01 10:00:00,87.34,87.45,87.26,87.33,246052.0,78.4985,78.5973,78.4266,78.4895,246052.0
2018-10-01 10:30:00,87.32,87.34,87.0,87.02,336412.0,78.4805,78.4985,78.1929,78.2109,336412.0
2018-10-01 11:00:00,87.02,87.05,86.82,86.88,339294.0,78.2109,78.2378,78.0311,78.085,339294.0
2018-10-01 11:30:00,86.9,86.96,86.62,86.65,416129.0,78.103,78.1569,77.8514,77.8783,416129.0
2018-10-01 12:00:00,86.66,86.72,86.54,86.6,133061.0,77.8873,77.9412,77.7795,77.8334,133061.0
2018-10-01 12:30:00,86.6,86.65,86.37,86.42,161589.0,77.8334,77.8783,77.6267,77.6716,161589.0
2018-10-01 13:00:00,86.42,86.56,86.39,86.52,399332.0,77.6716,77.7974,77.6446,77.7615,399332.0
2018-10-01 13:30:00,86.52,86.62,86.46,86.47,421562.0,77.7615,77.8514,77.7075,77.7165,421562.0
2018-10-01 14:00:00,86.47,86.48,86.35,86.47,216082.0,77.7165,77.7255,77.6087,77.7165,216082.0
2018-10-01 14:30:00,86.47,86.47,86.32,86.37,208215.0,77.7165,77.7165,77.5817,77.6267,208215.0
2018-10-01 15:00:00,86.37,86.39,85.92,85.96,346827.0,77.6267,77.6446,77.2222,77.2582,346827.0
2018-10-01 15:30:00,85.96,85.99,85.72,85.94,934280.0,77.2582,77.2851,77.0425,77.2402,934280.0
2018-10-02 09:30:00,85.93,86.1,85.77,85.82,499178.0,77.2312,77.384,77.0874,77.1323,499178.0
2018-10-02 10:00:00,85.82,85.82,85.5,85.68,342862.0,77.1323,77.1323,76.8447,77.0065,342862.0
2018-10-02 10:30:00,85.69,85.7,85.33,85.43,383579.0,77.0155,77.0245,76.6919,76.7818,383579.0
2018-10-02 11:00:00,85.43,85.58,85.26,85.26,252414.0,76.7818,76.9166,76.629,76.629,252414.0
2018-10-02 11:30:00,85.27,85.62,85.27,85.55,246114.0,76.638,76.9526,76.638,76.8897,246114.0
2018-10-02 12:00:00,85.56,85.59,85.34,85.35,854489.0,76.8987,76.9256,76.7009,76.7099,854489.0
2018-10-02 12:30:00,85.36,85.57,85.3,85.38,353530.0,76.7189,76.9076,76.665,76.7369,353530.0
2018-10-02 13:00:00,85.38,85.46,85.34,85.35,105779.0,76.7369,76.8088,76.7009,76.7099,105779.0
2018-10-02 13:30:00,85.35,85.43,85.33,85.36,189584.0,76.7099,76.7818,76.6919,76.7189,189584.0
2018-10-02 14:00:00,85.36,85.4,85.24,85.25,312216.0,76.7189,76.7549,76.6111,76.62,312216.0
2018-10-02 14:30:00,85.25,85.25,85.05,85.09,795155.0,76.62,76.62,76.4403,76.4762,795155.0
2018-10-02 15:00:00,85.09,85.09,84.84,84.87,408797.0,76.4762,76.4762,76.2515,76.2785,408797.0
2018-10-02 15:30:00,84.88,85.07,84.88,85.02,538412.0,76.2875,76.4583,76.2875,76.4133,538412.0
2018-10-03 09:30:00,85.35,85.41,85.03,85.03,399796.0,76.7099,76.7638,76.4223,76.4223,399796.0
2018-10-03 10:00:00,85.04,85.43,85.03,85.3,236026.0,76.4313,76.7818,76.4223,76.665,236026.0
2018-10-03 10:30:00,85.3,85.48,85.2,85.22,270527.0,76.665,76.8268,76.5751,76.5931,270527.0
2018-10-03 11:00:00,85.22,85.51,85.18,85.51,142089.0,76.5931,76.8537,76.5571,76.8537,142089.0
2018-10-03 11:30:00,85.51,85.66,85.43,85.61,166220.0,76.8537,76.9885,76.7818,76.9436,166220.0
2018-10-03 12:00:00,85.62,85.96,85.54,85.95,170941.0,76.9526,77.2582,76.8807,77.2492,170941.0
2018-10-03 12:30:00,85.96,86.03,85.84,85.88,614701.0,77.2582,77.3211,77.1503,77.1863,614701.0
2018-10-03 13:00:00,85.88,85.96,85.84,85.96,160564.0,77.1863,77.2582,77.1503,77.2582,160564.0
2018-10-03 13:30:00,85.98,86.04,85.93,85.97,335441.0,77.2761,77.3301,77.2312,77.2672,335441.0
2018-10-03 14:00:00,85.97,86.17,85.94,86.11,161060.0,77.2672,77.4469,77.2402,77.393,161060.0
2018-10-03 14:30:00,86.1,86.12,85.72,85.85,245940.0,77.384,77.402,77.0425,77.1593,245940.0
2018-10-03 15:00:00,85.86,85.91,85.63,85.76,286682.0,77.1683,77.2132,76.9616,77.0784,286682.0
2018-10-03 15:30:00,85.76,85.84,85.69,85.77,271805.0,77.0784,77.1503,77.0155,77.0874,271805.0
2018-10-04 09:30:00,85.57,85.77,85.23,85.29,482789.0,76.9076,77.0874,76.6021,76.656,482789.0
2018-10-04 10:00:00,85.29,85.31,85.1,85.1,196698.0,76.656,76.674,76.4852,76.4852,196698.0
2018-10-04 10:30:00,85.1,85.37,85.06,85.16,171801.0,76.4852,76.7279,76.4493,76.5392,171801.0
2018-10-04 11:00:00,85.16,85.35,85.07,85.21,154169.0,76.5392,76.7099,76.4583,76.5841,154169.0
2018-10-04 11:30:00,85.22,85.31,85.02,85.02,174535.0,76.5931,76.674,76.4133,76.4133,174535.0
2018-10-04 12:00:00,85.02,85.03,84.44,84.54,382583.0,76.4133,76.4223,75.892,75.9819,382583.0
2018-10-04 12:30:00,84.53,84.75,84.49,84.68,162487.0,75.9729,76.1707,75.937,76.1077,162487.0
2018-10-04 13:00:00,84.7,84.83,84.61,84.76,163990.0,76.1257,76.2426,76.0448,76.1796,163990.0
2018-10-04 13:30:00,84.75,84.83,84.59,84.83,677646.0,76.1707,76.2426,76.0269,76.2426,677646.0
2018-10-04 14:00:00,84.81,84.89,84.59,84.65,294377.0,76.2246,76.2965,76.0269,76.0808,294377.0
2018-10-04 14:30:00,84.65,84.9,84.59,84.88,427527.0,76.0808,76.3055,76.0269,76.2875,427527.0
2018-10-04 15:00:00,84.87,84.92,84.63,84.63,491043.0,76.2785,76.3234,76.0628,76.0628,491043.0
2018-10-04 15:30:00,84.63,84.78,84.52,84.75,390695.0,76.0628,76.1976,75.9639,76.1707,390695.0
2018-10-05 09:30:00,84.79,84.93,84.54,84.59,326371.0,76.2066,76.3324,75.9819,76.0269,326371.0
2018-10-05 10:00:00,84.6,84.76,84.54,84.62,491068.0,76.0358,76.1796,75.9819,76.0538,491068.0
2018-10-05 10:30:00,84.61,84.62,84.19,84.34,259420.0,76.0448,76.0538,75.6673,75.8022,259420.0
2018-10-05 11:00:00,84.34,84.36,84.01,84.02,243032.0,75.8022,75.8201,75.5056,75.5146,243032.0
2018-10-05 11:30:00,84.02,84.02,83.32,83.32,403415.0,75.5146,75.5146,74.8854,74.8854,403415.0
2018-10-05 12:00:00,83.33,83.61,83.29,83.56,287981.0,74.8944,75.1461,74.8585,75.1011,287981.0
2018-10-05 12:30:00,83.54,83.54,83.29,83.42,316896.0,75.0831,75.0831,74.8585,74.9753,316896.0
2018-10-05 13:00:00,83.42,83.44,83.13,83.2,350157.0,74.9753,74.9933,74.7146,74.7776,350157.0
2018-10-05 13:30:00,83.21,83.66,83.19,83.62,231143.0,74.7866,75.191,74.7686,75.155,231143.0
2018-10-05 14:00:00,83.62,83.85,83.61,83.84,247371.0,75.155,75.3618,75.1461,75.3528,247371.0
2018-10-05 14:30:00,83.85,84.1,83.83,84.0,303971.0,75.3618,75.5865,75.3438,75.4966,303971.0
2018-10-05 15:00:00,84.0,84.05,83.88,83.92,186973.0,75.4966,75.5415,75.3887,75.4247,186973.0
2018-10-05 15:30:00,83.93,83.98,83.7,83.82,443535.0,75.4337,75.4786,75.2269,75.3348,443535.0
2018-10-08 09:30:00,83.62,83.9,83.47,83.84,478855.0,75.155,75.4067,75.0202,75.3528,478855.0
2018-10-08 10:00:00,83.82,83.94,83.71,83.92,111500.0,75.3348,75.4427,75.2359,75.4247,111500.0
2018-10-08 10:30:00,83.93,83.96,83.57,83.61,101220.0,75.4337,75.4606,75.1101,75.1461,101220.0
2018-10-08 11:00:00,83.59,83.6,83.42,83.45,186954.0,75.1281,75.1371,74.9753,75.0023,186954.0
2018-10-08 11:30:00,83.45,83.45,83.11,83.24,149898.0,75.0023,75.0023,74.6967,74.8135,149898.0
2018-10-08 12:00:00,83.25,83.4,83.15,83.38,121970.0,74.8225,74.9573,74.7326,74.9393,121970.0
2018-10-08 12:30:00,83.39,83.4,83.18,83.18,91723.0,74.9483,74.9573,74.7596,74.7596,91723.0
2018-10-08 13:00:00,83.17,83.44,83.1,83.19,252136.0,74.7506,74.9933,74.6877,74.7686,252136.0
2018-10-08 13:30:00,83.17,83.42,83.17,83.3,83100.0,74.7506,74.9753,74.7506,74.8674,83100.0
2018-10-08 14:00:00,83.3,83.63,83.28,83.61,112982.0,74.8674,75.164,74.8495,75.1461,112982.0
2018-10-08 14:30:00,83.63,83.9,83.59,83.82,145839.0,75.164,75.4067,75.1281,75.3348,145839.0
2018-10-08 15:00:00,83.81,83.99,83.78,83.8,464608.0,75.3258,75.4876,75.2988,75.3168,464608.0
2018-10-08 15:30:00,83.8,83.96,83.74,83.74,494059.0,75.3168,75.4606,75.2629,75.2629,494059.0
2018-10-09 09:30:00,83.68,84.08,83.56,84.0,759745.0,75.209,75.5685,75.1011,75.4966,759745.0
2018-10-09 10:00:00,84.01,84.11,83.73,84.0,235864.0,75.5056,75.5954,75.2539,75.4966,235864.0
2018-10-09 10:30:00,84.0,84.14,83.87,83.94,173411.0,75.4966,75.6224,75.3797,75.4427,173411.0
2018-10-09 11:00:00,83.92,84.15,83.82,84.1,206078.0,75.4247,75.6314,75.3348,75.5865,206078.0
2018-10-09 11:30:00,84.09,84.09,83.78,83.92,144579.0,75.5775,75.5775,75.2988,75.4247,144579.0
2018-10-09 12:00:00,83.93,83.96,83.67,83.68,174459.0,75.4337,75.4606,75.2,75.209,174459.0
2018-10-09 12:30:00,83.67,83.76,83.51,83.52,409847.0,75.2,75.2809,75.0562,75.0652,409847.0
2018-10-09 13:00:00,83.52,83.6,83.38,83.51,125098.0,75.0652,75.1371,74.9393,75.0562,125098.0
2018-10-09 13:30:00,83.51,83.68,83.39,83.62,326943.0,75.0562,75.209,74.9483,75.155,326943.0
2018-10-09 14:00:00,83.63,83.7,83.56,83.65,249086.0,75.164,75.2269,75.1011,75.182,249086.0
2018-10-09 14:30:00,83.66,83.76,83.55,83.73,486382.0,75.191,75.2809,75.0921,75.2539,486382.0
2018-10-09 15:00:00,83.72,83.75,83.44,83.54,275200.0,75.2449,75.2719,74.9933,75.0831,275200.0
2018-10-09 15:30:00,83.54,83.62,83.36,83.48,441486.0,75.0831,75.155,74.9214,75.0292,441486.0
2018-10-10 09:30:00,83.33,83.37,82.69,82.71,416561.0,74.8944,74.9304,74.3192,74.3372,416561.0
2018-10-10 10:00:00,82.72,83.05,82.55,82.95,312377.0,74.3462,74.6427,74.1934,74.5529,312377.0
2018-10-10 10:30:00,82.95,83.01,82.61,82.75,223945.0,74.5529,74.6068,74.2473,74.3731,223945.0
2018-10-10 11:00:00,82.73,82.77,82.32,82.48,252885.0,74.3551,74.3911,73.9866,74.1305,252885.0
2018-10-10 11:30:00,82.48,82.64,82.25,82.57,375905.0,74.1305,74.2743,73.9237,74.2113,375905.0
2018-10-10 12:00:00,82.55,82.64,82.39,82.5,282075.0,74.1934,74.2743,74.0496,74.1484,282075.0
2018-10-10 12:30:00,82.49,82.53,82.21,82.35,361503.0,74.1394,74.1754,73.8878,74.0136,361503.0
2018-10-10 13:00:00,82.34,82.73,82.13,82.58,304406.0,74.0046,74.3551,73.8159,74.2203,304406.0
2018-10-10 13:30:00,82.57,82.79,82.51,82.67,214139.0,74.2113,74.4091,74.1574,74.3012,214139.0
2018-10-10 14:00:00,82.66,82.67,82.15,82.23,451797.0,74.2922,74.3012,73.8339,73.9058,451797.0
2018-10-10 14:30:00,82.23,82.34,81.9,82.11,558407.0,73.9058,74.0046,73.6092,73.7979,558407.0
2018-10-10 15:00:00,82.11,82.11,81.52,81.8,582857.0,73.7979,73.7979,73.2676,73.5193,582857.0
2018-10-10 15:30:00,81.79,81.8,81.06,81.21,1241737.0,73.5103,73.5193,72.8542,72.989,1241737.0
2018-10-11 09:30:00,80.77,81.51,80.53,81.47,808666.0,72.5936,73.2586,72.3779,73.2227,808666.0
2018-10-11 10:00:00,81.45,81.48,80.94,81.28,566702.0,73.2047,73.2317,72.7463,73.0519,566702.0
2018-10-11 10:30:00,81.27,81.47,80.86,80.87,286382.0,73.0429,73.2227,72.6744,72.6834,286382.0
2018-10-11 11:00:00,80.87,80.89,80.44,80.7,416539.0,72.6834,72.7014,72.297,72.5306,416539.0
2018-10-11 11:30:00,80.71,81.09,80.5,80.88,486490.0,72.5396,72.8812,72.3509,72.6924,486490.0
2018-10-11 12:00:00,80.88,81.4,80.79,81.22,672406.0,72.6924,73.1598,72.6115,72.998,672406.0
2018-10-11 12:30:00,81.21,81.29,81.0,81.09,313151.0,72.989,73.0609,72.8003,72.8812,313151.0
2018-10-11 13:00:00,81.08,81.2,80.86,80.98,284594.0,72.8722,72.98,72.6744,72.7823,284594.0
2018-10-11 13:30:00,80.97,81.05,80.71,80.84,261843.0,72.7733,72.8452,72.5396,72.6565,261843.0
2018-10-11 14:00:00,80.81,80.83,80.42,80.43,378510.0,72.6295,72.6475,72.279,72.288,378510.0
2018-10-11 14:30:00,80.43,80.43,79.63,79.89,779173.0,72.288,72.288,71.569,71.8026,779173.0
2018-10-11 15:00:00,79.87,80.44,79.74,80.17,959993.0,71.7847,72.297,71.6678,72.0543,959993.0
2018-10-11 15:30:00,80.17,80.24,79.43,79.44,1278647.0,72.0543,72.1172,71.3892,71.3982,1278647.0
2018-10-12 09:30:00,80.53,80.6,80.01,80.45,635284.0,72.3779,72.4408,71.9105,72.3059,635284.0
2018-10-12 10:00:00,80.45,80.5,79.85,79.86,373641.0,72.3059,72.3509,71.7667,71.7757,373641.0
2018-10-12 10:30:00,79.85,80.09,79.84,79.88,332463.0,71.7667,71.9824,71.7577,71.7937,332463.0
2018-10-12 11:00:00,79.89,80.02,79.58,79.63,293236.0,71.8026,71.9195,71.524,71.569,293236.0
2018-10-12 11:30:00,79.64,79.85,79.45,79.65,443296.0,71.5779,71.7667,71.4072,71.5869,443296.0
2018-10-12 12:00:00,79.64,79.65,79.08,79.15,319887.0,71.5779,71.5869,71.0746,71.1376,319887.0
2018-10-12 12:30:00,79.15,79.15,78.46,78.71,440953.0,71.1376,71.1376,70.5174,70.7421,440953.0
2018-10-12 13:00:00,78.74,79.08,78.68,78.86,310030.0,70.7691,71.0746,70.7151,70.8769,310030.0
2018-10-12 13:30:00,78.84,79.18,78.66,79.01,173321.0,70.8589,71.1645,70.6972,71.0117,173321.0
2018-10-12 14:00:00,79.03,79.08,78.56,78.87,250664.0,71.0297,71.0746,70.6073,70.8859,250664.0
2018-10-12 14:30:00,78.87,78.97,78.61,78.94,288827.0,70.8859,70.9758,70.6522,70.9488,288827.0
2018-10-12 15:00:00,78.96,79.23,78.85,79.21,390336.0,70.9668,71.2095,70.8679,71.1915,390336.0
2018-10-12 15:30:00,79.22,79.44,79.08,79.31,568374.0,71.2005,71.3982,71.0746,71.2814,568374.0
2018-10-15 09:30:00,79.22,79.61,79.09,79.32,486384.0,71.2005,71.551,71.0836,71.2903,486384.0
2018-10-15 10:00:00,79.31,79.41,78.81,79.21,352695.0,71.2814,71.3712,70.832,71.1915,352695.0
2018-10-15 10:30:00,79.2,79.28,79.0,79.21,230312.0,71.1825,71.2544,71.0027,71.1915,230312.0
2018-10-15 11:00:00,79.22,79.75,79.22,79.68,332889.0,71.2005,71.6768,71.2005,71.6139,332889.0
2018-10-15 11:30:00,79.69,79.72,79.39,79.44,386665.0,71.6229,71.6498,71.3533,71.3982,386665.0
2018-10-15 12:00:00,79.43,79.64,79.28,79.57,161265.0,71.3892,71.5779,71.2544,71.515,161265.0
2018-10-15 12:30:00,79.59,79.84,79.55,79.79,131653.0,71.533,71.7577,71.4971,71.7128,131653.0
2018-10-15 13:00:00,79.8,79.94,79.65,79.74,174016.0,71.7217,71.8476,71.5869,71.6678,174016.0
2018-10-15 13:30:00,79.76,80.26,79.72,80.21,183345.0,71.6858,72.1352,71.6498,72.0902,183345.0
2018-10-15 14:00:00,80.23,80.23,79.75,79.77,401776.0,72.1082,72.1082,71.6768,71.6948,401776.0
2018-10-15 14:30:00,79.77,80.15,79.73,80.13,263842.0,71.6948,72.0363,71.6588,72.0183,263842.0
2018-10-15 15:00:00,80.13,80.22,79.95,79.97,262714.0,72.0183,72.0992,71.8566,71.8745,262714.0
2018-10-15 15:30:00,79.96,80.09,79.69,79.69,466678.0,71.8656,71.9824,71.6229,71.6229,466678.0
2018-10-16 09:30:00,80.23,80.32,79.5,79.91,461202.0,72.1082,72.1891,71.4521,71.8206,461202.0
2018-10-16 10:00:00,79.92,80.22,79.92,80.1,294894.0,71.8296,72.0992,71.8296,71.9914,294894.0
2018-10-16 10:30:00,80.1,80.52,79.96,80.52,254783.0,71.9914,72.3689,71.8656,72.3689,254783.0
2018-10-16 11:00:00,80.53,80.74,80.4,80.74,387207.0,72.3779,72.5666,72.261,72.5666,387207.0
2018-10-16 11:30:00,80.73,80.9,80.68,80.89,240193.0,72.5576,72.7104,72.5127,72.7014,240193.0
2018-10-16 12:00:00,80.91,81.01,80.85,81.01,258441.0,72.7194,72.8093,72.6655,72.8093,258441.0
2018-10-16 12:30:00,81.02,81.26,80.99,81.22,110729.0,72.8182,73.034,72.7913,72.998,110729.0
2018-10-16 13:00:00,81.23,81.33,81.17,81.28,122312.0,73.007,73.0969,72.9531,73.0519,122312.0
2018-10-16 13:30:00,81.28,81.5,81.27,81.5,170902.0,73.0519,73.2497,73.0429,73.2497,170902.0
2018-10-16 14:00:00,81.5,81.7,81.49,81.7,360325.0,73.2497,73.4294,73.2407,73.4294,360325.0
2018-10-16 14:30:00,81.72,81.73,81.51,81.54,230844.0,73.4474,73.4564,73.2586,73.2856,230844.0
2018-10-16 15:00:00,81.54,81.67,81.44,81.66,324851.0,73.2856,73.4024,73.1957,73.3935,324851.0
2018-10-16 15:30:00,81.66,81.99,81.59,81.84,481455.0,73.3935,73.6901,73.3305,73.5552,481455.0
2018-10-17 09:30:00,81.7,81.7,81.08,81.11,496282.0,73.4294,73.4294,72.8722,72.8991,496282.0
2018-10-17 10:00:00,81.1,81.16,80.85,80.95,252815.0,72.8901,72.9441,72.6655,72.7553,252815.0
2018-10-17 10:30:00,80.95,80.98,80.38,80.68,238773.0,72.7553,72.7823,72.243,72.5127,238773.0
2018-10-17 11:00:00,80.66,80.9,80.58,80.87,228860.0,72.4947,72.7104,72.4228,72.6834,228860.0
2018-10-17 11:30:00,80.88,81.17,80.67,81.16,191386.0,72.6924,72.9531,72.5037,72.9441,191386.0
2018-10-17 12:00:00,81.18,81.49,81.09,81.33,159965.0,72.9621,73.2407,72.8812,73.0969,159965.0
2018-10-17 12:30:00,81.34,81.41,81.18,81.38,116215.0,73.1059,73.1688,72.9621,73.1418,116215.0
2018-10-17 13:00:00,81.39,81.48,81.31,81.36,138030.0,73.1508,73.2317,73.0789,73.1238,138030.0
2018-10-17 13:30:00,81.38,81.46,81.33,81.4,173195.0,73.1418,73.2137,73.0969,73.1598,173195.0
2018-10-17 14:00:00,81.38,81.53,81.05,81.14,204161.0,73.1418,73.2766,72.8452,72.9261,204161.0
2018-10-17 14:30:00,81.13,81.54,81.11,81.47,349743.0,72.9171,73.2856,72.8991,73.2227,349743.0
2018-10-17 15:00:00,81.47,81.54,81.32,81.49,226153.0,73.2227,73.2856,73.0879,73.2407,226153.0
2018-10-17 15:30:00,81.48,81.51,81.26,81.43,398286.0,73.2317,73.2586,73.034,73.1867,398286.0
2018-10-18 09:30:00,81.09,81.16,80.82,80.84,286273.0,72.8812,72.9441,72.6385,72.6565,286273.0
2018-10-18 10:00:00,80.81,81.26,80.74,81.18,211407.0,72.6295,73.034,72.5666,72.9621,211407.0
2018-10-18 10:30:00,81.17,81.23,80.82,81.0,181467.0,72.9531,73.007,72.6385,72.8003,181467.0
2018-10-18 11:00:00,81.01,81.04,80.5,80.54,491595.0,72.8093,72.8362,72.3509,72.3868,491595.0
2018-10-18 11:30:00,80.53,80.53,80.11,80.19,789700.0,72.3779,72.3779,72.0004,72.0723,789700.0
2018-10-18 12:00:00,80.18,80.43,80.06,80.34,201504.0,72.0633,72.288,71.9554,72.2071,201504.0
2018-10-18 12:30:00,80.33,80.44,80.22,80.29,195169.0,72.1981,72.297,72.0992,72.1621,195169.0
2018-10-18 13:00:00,80.29,80.34,79.79,79.83,439421.0,72.1621,72.2071,71.7128,71.7487,439421.0
2018-10-18 13:30:00,79.86,79.9,79.54,79.64,282701.0,71.7757,71.8116,71.4881,71.5779,282701.0
2018-10-18 14:00:00,79.62,79.96,79.62,79.87,252896.0,71.56,71.8656,71.56,71.7847,252896.0
2018-10-18 14:30:00,79.86,80.11,79.77,79.96,218754.0,71.7757,72.0004,71.6948,71.8656,218754.0
2018-10-18 15:00:00,79.95,80.03,79.72,79.93,243213.0,71.8566,71.9285,71.6498,71.8386,243213.0
2018-10-18 15:30:00,79.91,80.01,79.81,79.86,327530.0,71.8206,71.9105,71.7307,71.7757,327530.0
2018-10-19 09:30:00,79.92,80.46,79.73,80.29,354113.0,71.8296,72.3149,71.6588,72.1621,354113.0
2018-10-19 10:00:00,80.3,80.43,80.08,80.09,209600.0,72.1711,72.288,71.9734,71.9824,209600.0
2018-10-19 10:30:00,80.08,80.21,79.93,80.01,164053.0,71.9734,72.0902,71.8386,71.9105,164053.0
2018-10-19 11:00:00,80.02,80.16,79.76,79.84,171193.0,71.9195,72.0453,71.6858,71.7577,171193.0
2018-10-19 11:30:00,79.83,79.96,79.63,79.94,126037.0,71.7487,71.8656,71.569,71.8476,126037.0
2018-10-19 12:00:00,79.96,79.96,79.2,79.32,187120.0,71.8656,71.8656,71.1825,71.2903,187120.0
2018-10-19 12:30:00,79.31,79.44,79.13,79.37,180170.0,71.2814,71.3982,71.1196,71.3353,180170.0
2018-10-19 13:00:00,79.35,79.47,79.14,79.41,132513.0,71.3173,71.4252,71.1286,71.3712,132513.0
2018-10-19 13:30:00,79.4,79.45,79.14,79.14,157856.0,71.3622,71.4072,71.1286,71.1286,157856.0
2018-10-19 14:00:00,79.12,79.2,78.83,79.12,213882.0,71.1106,71.1825,70.8499,71.1106,213882.0
2018-10-19 14:30:00,79.12,79.25,79.03,79.04,212175.0,71.1106,71.2274,71.0297,71.0387,212175.0
2018-10-19 15:00:00,79.04,79.08,78.76,79.05,327100.0,71.0387,71.0746,70.787,71.0477,327100.0
2018-10-19 15:30:00,79.05,79.15,78.99,79.1,444553.0,71.0477,71.1376,70.9937,71.0926,444553.0
2018-10-22 09:30:00,79.35,79.65,79.15,79.34,245119.0,71.3173,71.5869,71.1376,71.3083,245119.0
2018-10-22 10:00:00,79.33,79.44,78.93,79.07,186413.0,71.2993,71.3982,70.9398,71.0656,186413.0
2018-10-22 10:30:00,79.06,79.81,79.03,79.67,130937.0,71.0567,71.7307,71.0297,71.6049,130937.0
2018-10-22 11:00:00,79.67,79.71,79.33,79.55,109486.0,71.6049,71.6409,71.2993,71.4971,109486.0
2018-10-22 11:30:00,79.55,79.57,79.28,79.38,129021.0,71.4971,71.515,71.2544,71.3443,129021.0
2018-10-22 12:00:00,79.41,79.54,78.95,79.02,158220.0,71.3712,71.4881,70.9578,71.0207,158220.0
2018-10-22 12:30:00,79.03,79.19,78.94,79.13,108722.0,71.0297,71.1735,70.9488,71.1196,108722.0
2018-10-22 13:00:00,79.13,79.39,79.05,79.21,94182.0,71.1196,71.3533,71.0477,71.1915,94182.0
2018-10-22 13:30:00,79.2,79.38,79.05,79.06,120339.0,71.1825,71.3443,71.0477,71.0567,120339.0
2018-10-22 14:00:00,79.05,79.11,78.83,78.85,82832.0,71.0477,71.1016,70.8499,70.8679,82832.0
2018-10-22 14:30:00,78.84,79.15,78.82,79.09,170127.0,70.8589,71.1376,70.841,71.0836,170127.0
2018-10-22 15:00:00,79.09,79.36,79.06,79.21,159257.0,71.0836,71.3263,71.0567,71.1915,159257.0
2018-10-22 15:30:00,79.22,79.34,79.02,79.03,259208.0,71.2005,71.3083,71.0207,71.0297,259208.0
2018-10-23 09:30:00,78.05,78.19,77.81,77.92,737638.0,70.1489,70.2747,69.9332,70.0321,737638.0
2018-10-23 10:00:00,77.92,77.98,77.03,77.2,759992.0,70.0321,70.086,69.2322,69.385,759992.0
2018-10-23 10:30:00,77.18,77.54,76.98,77.46,540917.0,69.367,69.6905,69.1872,69.6186,540917.0
2018-10-23 11:00:00,77.46,78.01,77.37,77.93,857982.0,69.6186,70.113,69.5377,70.0411,857982.0
2018-10-23 11:30:00,77.93,78.02,77.56,77.58,246578.0,70.0411,70.1219,69.7085,69.7265,246578.0
2018-10-23 12:00:00,77.57,78.16,77.57,78.13,298298.0,69.7175,70.2478,69.7175,70.2208,298298.0
2018-10-23 12:30:00,78.12,78.31,78.02,78.02,282530.0,70.2118,70.3826,70.1219,70.1219,282530.0
2018-10-23 13:00:00,78.01,78.43,78.01,78.34,412503.0,70.113,70.4904,70.113,70.4095,412503.0
2018-10-23 13:30:00,78.34,78.43,78.09,78.11,226122.0,70.4095,70.4904,70.1849,70.2028,226122.0
2018-10-23 14:00:00,78.11,78.65,78.09,78.58,399389.0,70.2028,70.6882,70.1849,70.6253,399389.0
2018-10-23 14:30:00,78.58,78.9,78.55,78.84,333349.0,70.6253,70.9129,70.5983,70.8589,333349.0
2018-10-23 15:00:00,78.83,79.01,78.71,78.83,357168.0,70.8499,71.0117,70.7421,70.8499,357168.0
2018-10-23 15:30:00,78.83,78.86,78.36,78.42,442506.0,70.8499,70.8769,70.4275,70.4814,442506.0
2018-10-24 09:30:00,78.42,78.51,78.15,78.39,232070.0,70.4814,70.5623,70.2388,70.4545,232070.0
2018-10-24 10:00:00,78.38,78.38,77.97,78.0,156359.0,70.4455,70.4455,70.077,70.104,156359.0
2018-10-24 10:30:00,78.01,78.21,77.87,77.88,181687.0,70.113,70.2927,69.9871,69.9961,181687.0
2018-10-24 11:00:00,77.87,77.92,77.4,77.43,302790.0,69.9871,70.0321,69.5647,69.5917,302790.0
2018-10-24 11:30:00,77.42,78.01,77.36,77.93,155285.0,69.5827,70.113,69.5288,70.0411,155285.0
2018-10-24 12:00:00,77.95,77.95,77.57,77.62,189869.0,70.059,70.059,69.7175,69.7624,189869.0
2018-10-24 12:30:00,77.6,77.62,77.16,77.43,182713.0,69.7445,69.7624,69.349,69.5917,182713.0
2018-10-24 13:00:00,77.4,77.4,76.97,77.06,210189.0,69.5647,69.5647,69.1782,69.2591,210189.0
2018-10-24 13:30:00,77.06,77.28,76.91,77.04,158412.0,69.2591,69.4569,69.1243,69.2411,158412.0
2018-10-24 14:00:00,77.01,77.06,76.64,77.05,321360.0,69.2142,69.2591,68.8816,69.2501,321360.0
2018-10-24 14:30:00,77.07,77.17,76.67,76.68,223701.0,69.2681,69.358,68.9086,68.9176,223701.0
2018-10-24 15:00:00,76.68,76.68,76.15,76.16,514672.0,68.9176,68.9176,68.4412,68.4502,514672.0
2018-10-24 15:30:00,76.16,76.29,75.58,75.66,641247.0,68.4502,68.5671,67.9289,68.0008,641247.0
2018-10-25 09:30:00,75.98,76.81,75.92,76.72,538348.0,68.2885,69.0344,68.2345,68.9535,538348.0
2018-10-25 10:00:00,76.71,76.99,76.51,76.83,284275.0,68.9446,69.1962,68.7648,69.0524,284275.0
2018-10-25 10:30:00,76.84,77.32,76.79,77.09,238807.0,69.0614,69.4928,69.0165,69.2861,238807.0
2018-10-25 11:00:00,77.09,77.46,76.97,77.44,196905.0,69.2861,69.6186,69.1782,69.6007,196905.0
2018-10-25 11:30:00,77.45,77.53,77.18,77.22,198218.0,69.6096,69.6815,69.367,69.4029,198218.0
2018-10-25 12:00:00,77.23,77.33,76.97,77.0,149148.0,69.4119,69.5018,69.1782,69.2052,149148.0
2018-10-25 12:30:00,77.0,77.2,76.95,77.16,244895.0,69.2052,69.385,69.1603,69.349,244895.0
2018-10-25 13:00:00,77.19,77.23,76.94,77.19,140990.0,69.376,69.4119,69.1513,69.376,140990.0
2018-10-25 13:30:00,77.18,77.36,77.13,77.21,161154.0,69.367,69.5288,69.322,69.3939,161154.0
2018-10-25 14:00:00,77.22,77.44,77.14,77.4,162016.0,69.4029,69.6007,69.331,69.5647,162016.0
2018-10-25 14:30:00,77.39,77.7,77.38,77.59,344197.0,69.5557,69.8343,69.5467,69.7355,344197.0
2018-10-25 15:00:00,77.59,77.66,77.48,77.62,181929.0,69.7355,69.7984,69.6366,69.7624,181929.0
2018-10-25 15:30:00,77.64,77.67,77.19,77.3,468209.0,69.7804,69.8074,69.376,69.4748,468209.0
2018-10-26 09:30:00,76.52,76.67,76.18,76.25,466379.0,68.7738,68.9086,68.4682,68.5311,466379.0
2018-10-26 10:00:00,76.21,76.22,75.76,75.87,442780.0,68.4952,68.5042,68.0907,68.1896,442780.0
2018-10-26 10:30:00,75.83,75.91,75.17,75.19,358171.0,68.1536,68.2255,67.5605,67.5784,358171.0
2018-10-26 11:00:00,75.18,76.14,75.12,76.07,455623.0,67.5694,68.4323,67.5155,68.3693,455623.0
2018-10-26 11:30:00,76.08,76.46,76.02,76.16,688408.0,68.3783,68.7199,68.3244,68.4502,688408.0
2018-10-26 12:00:00,76.14,76.69,76.13,76.68,298555.0,68.4323,68.9266,68.4233,68.9176,298555.0
2018-10-26 12:30:00,76.68,77.24,76.62,77.09,243953.0,68.9176,69.4209,68.8637,69.2861,243953.0
2018-10-26 13:00:00,77.09,77.59,77.09,77.18,731573.0,69.2861,69.7355,69.2861,69.367,731573.0
2018-10-26 13:30:00,77.17,77.27,76.71,77.2,365297.0,69.358,69.4479,68.9446,69.385,365297.0
2018-10-26 14:00:00,77.2,77.28,76.8,76.91,410317.0,69.385,69.4569,69.0254,69.1243,410317.0
2018-10-26 14:30:00,76.9,77.14,76.45,76.48,333851.0,69.1153,69.331,68.7109,68.7378,333851.0
2018-10-26 15:00:00,76.48,76.84,76.24,76.64,349143.0,68.7378,69.0614,68.5221,68.8816,349143.0
2018-10-26 15:30:00,76.6,76.92,76.37,76.57,754156.0,68.8457,69.1333,68.639,68.8187,754156.0
2018-10-29 09:30:00,77.46,77.73,77.31,77.71,333319.0,69.6186,69.8613,69.4838,69.8433,333319.0
2018-10-29 10:00:00,77.71,78.24,77.71,78.19,262195.0,69.8433,70.3197,69.8433,70.2747,262195.0
2018-10-29 10:30:00,78.19,78.29,77.95,78.01,359235.0,70.2747,70.3646,70.059,70.113,359235.0
2018-10-29 11:00:00,78.03,78.21,77.72,77.93,196811.0,70.1309,70.2927,69.8523,70.0411,196811.0
2018-10-29 11:30:00,77.92,78.01,77.53,77.54,196102.0,70.0321,70.113,69.6815,69.6905,196102.0
2018-10-29 12:00:00,77.51,77.57,77.04,77.16,608699.0,69.6636,69.7175,69.2411,69.349,608699.0
2018-10-29 12:30:00,77.11,77.47,77.06,77.24,144258.0,69.3041,69.6276,69.2591,69.4209,144258.0
2018-10-29 13:00:00,77.24,77.69,77.24,77.57,137001.0,69.4209,69.8253,69.4209,69.7175,137001.0
2018-10-29 13:30:00,77.56,77.83,77.51,77.54,950551.0,69.7085,69.9512,69.6636,69.6905,950551.0
2018-10-29 14:00:00,77.52,77.54,76.99,77.02,661150.0,69.6726,69.6905,69.1962,69.2232,661150.0
2018-10-29 14:30:00,77.0,77.02,76.62,76.65,255714.0,69.2052,69.2232,68.8637,68.8906,255714.0
2018-10-29 15:00:00,76.71,76.71,76.09,76.19,672435.0,68.9446,68.9446,68.3873,68.4772,672435.0
2018-10-29 15:30:00,76.18,76.44,75.55,76.36,612719.0,68.4682,68.7019,67.902,68.63,612719.0
2018-10-30 09:30:00,76.39,77.63,76.28,77.53,515295.0,68.6569,69.7714,68.5581,69.6815,515295.0
2018-10-30 10:00:00,77.53,77.65,77.26,77.27,265374.0,69.6815,69.7894,69.4389,69.4479,265374.0
2018-10-30 10:30:00,77.29,77.34,76.76,77.08,282499.0,69.4658,69.5108,68.9895,69.2771,282499.0
2018-10-30 11:00:00,77.1,77.58,77.0,77.56,203210.0,69.2951,69.7265,69.2052,69.7085,203210.0
2018-10-30 11:30:00,77.57,78.0,77.51,77.69,480103.0,69.7175,70.104,69.6636,69.8253,480103.0
2018-10-30 12:00:00,77.7,77.89,77.6,77.81,304463.0,69.8343,70.0051,69.7445,69.9332,304463.0
2018-10-30 12:30:00,77.8,77.93,77.51,77.56,298617.0,69.9242,70.0411,69.6636,69.7085,298617.0
2018-10-30 13:00:00,77.55,77.62,77.25,77.27,288112.0,69.6995,69.7624,69.4299,69.4479,288112.0
2018-10-30 13:30:00,77.26,77.59,77.07,77.57,320146.0,69.4389,69.7355,69.2681,69.7175,320146.0
2018-10-30 14:00:00,77.57,77.64,77.28,77.45,320477.0,69.7175,69.7804,69.4569,69.6096,320477.0
2018-10-30 14:30:00,77.45,77.84,77.34,77.77,499459.0,69.6096,69.9602,69.5108,69.8972,499459.0
2018-10-30 15:00:00,77.77,78.04,77.59,77.96,389482.0,69.8972,70.1399,69.7355,70.068,389482.0
2018-10-30 15:30:00,77.97,78.2,77.91,78.12,962979.0,70.077,70.2837,70.0231,70.2118,962979.0
2018-10-31 09:30:00,78.9,79.08,78.62,78.85,268799.0,70.9129,71.0746,70.6612,70.8679,268799.0
2018-10-31 10:00:00,78.86,78.96,78.5,78.85,209480.0,70.8769,70.9668,70.5534,70.8679,209480.0
2018-10-31 10:30:00,78.85,79.05,78.63,78.7,224745.0,70.8679,71.0477,70.6702,70.7331,224745.0
2018-10-31 11:00:00,78.71,78.81,78.48,78.64,145131.0,70.7421,70.832,70.5354,70.6792,145131.0
2018-10-31 11:30:00,78.66,78.78,78.48,78.59,271658.0,70.6972,70.805,70.5354,70.6342,271658.0
2018-10-31 12:00:00,78.6,78.64,78.22,78.45,473597.0,70.6432,70.6792,70.3017,70.5084,473597.0
2018-10-31 12:30:00,78.45,78.66,78.38,78.56,500542.0,70.5084,70.6972,70.4455,70.6073,500542.0
2018-10-31 13:00:00,78.57,78.67,78.45,78.47,1038954.0,70.6163,70.7061,70.5084,70.5264,1038954.0
2018-10-31 13:30:00,78.48,78.49,78.25,78.42,672094.0,70.5354,70.5444,70.3287,70.4814,672094.0
2018-10-31 14:00:00,78.44,78.55,78.35,78.45,1136756.0,70.4994,70.5983,70.4185,70.5084,1136756.0
2018-10-31 14:30:00,78.45,78.56,78.38,78.45,715495.0,70.5084,70.6073,70.4455,70.5084,715495.0
2018-10-31 15:00:00,78.44,78.59,78.39,78.48,3313957.0,70.4994,70.6342,70.4545,70.5354,3313957.0
2018-10-31 15:30:00,78.47,78.5,77.96,78.01,982471.0,70.5264,70.5534,70.068,70.113,982471.0
2018-11-01 09:30:00,78.51,78.78,78.33,78.63,371950.0,70.5623,70.805,70.4006,70.6702,371950.0
2018-11-01 10:00:00,78.63,78.88,78.36,78.78,450818.0,70.6702,70.8949,70.4275,70.805,450818.0
2018-11-01 10:30:00,78.81,79.1,78.81,79.01,179848.0,70.832,71.0926,70.832,71.0117,179848.0
2018-11-01 11:00:00,79.06,79.16,78.8,79.13,221144.0,71.0567,71.1465,70.823,71.1196,221144.0
2018-11-01 11:30:00,79.12,79.2,78.98,79.08,162084.0,71.1106,71.1825,70.9848,71.0746,162084.0
2018-11-01 12:00:00,79.08,79.17,78.83,79.05,184569.0,71.0746,71.1555,70.8499,71.0477,184569.0
2018-11-01 12:30:00,79.05,79.41,78.97,79.41,398441.0,71.0477,71.3712,70.9758,71.3712,398441.0
2018-11-01 13:00:00,79.4,79.59,79.32,79.56,96190.0,71.3622,71.533,71.2903,71.506,96190.0
2018-11-01 13:30:00,79.57,79.64,79.45,79.57,192544.0,71.515,71.5779,71.4072,71.515,192544.0
2018-11-01 14:00:00,79.56,79.7,79.46,79.67,192139.0,71.506,71.6319,71.4162,71.6049,192139.0
2018-11-01 14:30:00,79.68,79.79,79.6,79.75,182096.0,71.6139,71.7128,71.542,71.6768,182096.0
2018-11-01 15:00:00,79.74,79.74,79.5,79.67,395051.0,71.6678,71.6678,71.4521,71.6049,395051.0
2018-11-01 15:30:00,79.66,79.74,79.49,79.55,526206.0,71.5959,71.6678,71.4431,71.4971,526206.0
2018-11-02 09:30:00,79.92,80.38,79.81,80.25,584413.0,71.8296,72.243,71.7307,72.1262,584413.0
2018-11-02 10:00:00,80.25,80.29,79.85,79.85,281078.0,72.1262,72.1621,71.7667,71.7667,281078.0
2018-11-02 10:30:00,79.84,80.13,79.44,80.1,225211.0,71.7577,72.0183,71.3982,71.9914,225211.0
2018-11-02 11:00:00,80.11,80.13,79.42,79.59,234644.0,72.0004,72.0183,71.3802,71.533,234644.0
2018-11-02 11:30:00,79.58,79.85,79.45,79.85,140872.0,71.524,71.7667,71.4072,71.7667,140872.0
2018-11-02 12:00:00,79.84,79.91,79.62,79.86,192500.0,71.7577,71.8206,71.56,71.7757,192500.0
2018-11-02 12:30:00,79.86,79.91,79.37,79.46,256687.0,71.7757,71.8206,71.3353,71.4162,256687.0
2018-11-02 13:00:00,79.45,79.75,79.27,79.63,160149.0,71.4072,71.6768,71.2454,71.569,160149.0
2018-11-02 13:30:00,79.6,79.86,79.5,79.84,270472.0,71.542,71.7757,71.4521,71.7577,270472.0
2018-11-02 14:00:00,79.84,79.94,79.4,79.92,317217.0,71.7577,71.8476,71.3622,71.8296,317217.0
2018-11-02 14:30:00,79.92,79.92,79.56,79.89,381069.0,71.8296,71.8296,71.506,71.8026,381069.0
2018-11-02 15:00:00,79.9,80.08,79.75,80.0,420257.0,71.8116,71.9734,71.6768,71.9015,420257.0
2018-11-02 15:30:00,80.0,80.08,79.89,80.02,690299.0,71.9015,71.9734,71.8026,71.9195,690299.0
2018-11-05 09:30:00,80.14,80.43,79.87,79.87,321896.0,72.0273,72.288,71.7847,71.7847,321896.0
2018-11-05 10:00:00,79.84,79.9,79.37,79.62,190001.0,71.7577,71.8116,71.3353,71.56,190001.0
2018-11-05 10:30:00,79.62,79.96,79.56,79.95,215265.0,71.56,71.8656,71.506,71.8566,215265.0
2018-11-05 11:00:00,79.94,80.02,79.66,79.69,241246.0,71.8476,71.9195,71.5959,71.6229,241246.0
2018-11-05 11:30:00,79.69,79.85,79.55,79.83,233075.0,71.6229,71.7667,71.4971,71.7487,233075.0
2018-11-05 12:00:00,79.84,79.85,79.64,79.66,299900.0,71.7577,71.7667,71.5779,71.5959,299900.0
2018-11-05 12:30:00,79.65,79.67,79.26,79.52,273051.0,71.5869,71.6049,71.2364,71.4701,273051.0
2018-11-05 13:00:00,79.51,79.78,79.49,79.73,232208.0,71.4611,71.7038,71.4431,71.6588,232208.0
2018-11-05 13:30:00,79.73,79.75,79.53,79.67,518782.0,71.6588,71.6768,71.4791,71.6049,518782.0
2018-11-05 14:00:00,79.68,79.96,79.6,79.96,416498.0,71.6139,71.8656,71.542,71.8656,416498.0
2018-11-05 14:30:00,79.96,80.24,79.92,80.18,192691.0,71.8656,72.1172,71.8296,72.0633,192691.0
2018-11-05 15:00:00,80.19,80.24,79.94,80.07,201778.0,72.0723,72.1172,71.8476,71.9644,201778.0
2018-11-05 15:30:00,80.08,80.13,79.93,80.09,488097.0,71.9734,72.0183,71.8386,71.9824,488097.0
2018-11-06 09:30:00,80.12,80.36,79.95,80.2,271212.0,72.0094,72.2251,71.8566,72.0813,271212.0
2018-11-06 10:00:00,80.2,80.39,80.05,80.29,204192.0,72.0813,72.252,71.9464,72.1621,204192.0
2018-11-06 10:30:00,80.3,80.53,80.13,80.47,196436.0,72.1711,72.3779,72.0183,72.3239,196436.0
2018-11-06 11:00:00,80.51,80.51,80.22,80.31,211825.0,72.3599,72.3599,72.0992,72.1801,211825.0
2018-11-06 11:30:00,80.29,80.34,80.04,80.28,107458.0,72.1621,72.2071,71.9375,72.1532,107458.0
2018-11-06 12:00:00,80.3,80.42,80.23,80.41,251691.0,72.1711,72.279,72.1082,72.27,251691.0
2018-11-06 12:30:00,80.41,80.69,80.4,80.56,298539.0,72.27,72.5217,72.261,72.4048,298539.0
2018-11-06 13:00:00,80.56,80.64,80.51,80.55,134177.0,72.4048,72.4767,72.3599,72.3958,134177.0
2018-11-06 13:30:00,80.54,80.73,80.54,80.63,148939.0,72.3868,72.5576,72.3868,72.4677,148939.0
2018-11-06 14:00:00,80.62,80.64,80.22,80.24,129248.0,72.4587,72.4767,72.0992,72.1172,129248.0
2018-11-06 14:30:00,80.23,80.39,80.2,80.33,199015.0,72.1082,72.252,72.0813,72.1981,199015.0
2018-11-06 15:00:00,80.33,80.42,80.25,80.34,171096.0,72.1981,72.279,72.1262,72.2071,171096.0
2018-11-06 15:30:00,80.35,80.62,80.31,80.57,678168.0,72.2161,72.4587,72.1801,72.4138,678168.0
2018-11-07 09:30:00,80.99,81.12,80.34,80.45,533052.0,72.7913,72.9081,72.2071,72.3059,533052.0
2018-11-07 10:00:00,80.44,80.56,80.25,80.4,159298.0,72.297,72.4048,72.1262,72.261,159298.0
2018-11-07 10:30:00,80.4,80.72,80.4,80.61,307247.0,72.261,72.5486,72.261,72.4498,307247.0
2018-11-07 11:00:00,80.63,80.82,80.48,80.75,214191.0,72.4677,72.6385,72.3329,72.5756,214191.0
2018-11-07 11:30:00,80.75,81.0,80.7,80.97,205326.0,72.5756,72.8003,72.5306,72.7733,205326.0
2018-11-07 12:00:00,80.97,81.08,80.87,80.97,177554.0,72.7733,72.8722,72.6834,72.7733,177554.0
2018-11-07 12:30:00,80.96,81.19,80.94,81.13,262680.0,72.7643,72.971,72.7463,72.9171,262680.0
2018-11-07 13:00:00,81.14,81.23,81.09,81.17,165954.0,72.9261,73.007,72.8812,72.9531,165954.0
2018-11-07 13:30:00,81.17,81.19,80.89,80.93,88185.0,72.9531,72.971,72.7014,72.7374,88185.0
2018-11-07 14:00:00,80.92,81.16,80.91,81.15,137206.0,72.7284,72.9441,72.7194,72.9351,137206.0
2018-11-07 14:30:00,81.14,81.3,81.12,81.3,220696.0,72.9261,73.0699,72.9081,73.0699,220696.0
2018-11-07 15:00:00,81.29,81.54,81.28,81.53,239924.0,73.0609,73.2856,73.0519,73.2766,239924.0
2018-11-07 15:30:00,81.53,81.61,81.38,81.55,274186.0,73.2766,73.3485,73.1418,73.2946,274186.0
2018-11-08 09:30:00,81.37,81.4,81.17,81.35,529779.0,73.1328,73.1598,72.9531,73.1148,529779.0
2018-11-08 10:00:00,81.34,81.38,80.97,81.21,128523.0,73.1059,73.1418,72.7733,72.989,128523.0
2018-11-08 10:30:00,81.2,81.4,81.18,81.38,121313.0,72.98,73.1598,72.9621,73.1418,121313.0
2018-11-08 11:00:00,81.41,81.57,81.27,81.31,323620.0,73.1688,73.3126,73.0429,73.0789,323620.0
2018-11-08 11:30:00,81.3,81.47,81.3,81.33,126521.0,73.0699,73.2227,73.0699,73.0969,126521.0
2018-11-08 12:00:00,81.34,81.78,81.29,81.58,161441.0,73.1059,73.5013,73.0609,73.3216,161441.0
2018-11-08 12:30:00,81.58,81.67,81.52,81.58,413423.0,73.3216,73.4024,73.2676,73.3216,413423.0
2018-11-08 13:00:00,81.57,81.62,81.42,81.42,133737.0,73.3126,73.3575,73.1778,73.1778,133737.0
2018-11-08 13:30:00,81.41,81.45,81.29,81.37,130783.0,73.1688,73.2047,73.0609,73.1328,130783.0
2018-11-08 14:00:00,81.4,81.55,81.24,81.25,125622.0,73.1598,73.2946,73.016,73.025,125622.0
2018-11-08 14:30:00,81.26,81.29,81.09,81.25,195761.0,73.034,73.0609,72.8812,73.025,195761.0
2018-11-08 15:00:00,81.24,81.37,81.11,81.26,267898.0,73.016,73.1328,72.8991,73.034,267898.0
2018-11-08 15:30:00,81.26,81.38,81.11,81.38,278571.0,73.034,73.1418,72.8991,73.1418,278571.0
2018-11-09 09:30:00,80.93,80.93,80.41,80.47,298610.0,72.7374,72.7374,72.27,72.3239,298610.0
2018-11-09 10:00:00,80.47,80.49,80.09,80.36,230362.0,72.3239,72.3419,71.9824,72.2251,230362.0
2018-11-09 10:30:00,80.36,80.5,80.17,80.23,280122.0,72.2251,72.3509,72.0543,72.1082,280122.0
2018-11-09 11:00:00,80.28,80.37,80.07,80.34,131492.0,72.1532,72.234,71.9644,72.2071,131492.0
2018-11-09 11:30:00,80.33,80.43,79.83,79.88,195131.0,72.1981,72.288,71.7487,71.7937,195131.0
2018-11-09 12:00:00,79.89,79.99,79.63,79.76,170517.0,71.8026,71.8925,71.569,71.6858,170517.0
2018-11-09 12:30:00,79.76,80.0,79.7,79.85,102938.0,71.6858,71.9015,71.6319,71.7667,102938.0
2018-11-09 13:00:00,79.86,79.92,79.59,79.67,75786.0,71.7757,71.8296,71.533,71.6049,75786.0
2018-11-09 13:30:00,79.65,79.65,79.42,79.56,102446.0,71.5869,71.5869,71.3802,71.506,102446.0
2018-11-09 14:00:00,79.56,79.69,79.39,79.54,182490.0,71.506,71.6229,71.3533,71.4881,182490.0
2018-11-09 14:30:00,79.54,79.96,79.53,79.84,195873.0,71.4881,71.8656,71.4791,71.7577,195873.0
2018-11-09 15:00:00,79.85,80.03,79.74,79.92,271610.0,71.7667,71.9285,71.6678,71.8296,271610.0
2018-11-09 15:30:00,79.91,80.16,79.91,79.98,409520.0,71.8206,72.0453,71.8206,71.8835,409520.0
2018-11-12 09:30:00,79.96,79.97,79.24,79.24,171398.0,71.8656,71.8745,71.2184,71.2184,171398.0
2018-11-12 10:00:00,79.22,79.44,79.02,79.4,139005.0,71.2005,71.3982,71.0207,71.3622,139005.0
2018-11-12 10:30:00,79.4,79.4,78.98,78.99,260083.0,71.3622,71.3622,70.9848,70.9937,260083.0
2018-11-12 11:00:00,78.99,79.04,78.57,78.69,121306.0,70.9937,71.0387,70.6163,70.7241,121306.0
2018-11-12 11:30:00,78.67,79.17,78.66,79.15,160037.0,70.7061,71.1555,70.6972,71.1376,160037.0
2018-11-12 12:00:00,79.16,79.5,79.11,79.44,113679.0,71.1465,71.4521,71.1016,71.3982,113679.0
2018-11-12 12:30:00,79.44,79.46,79.26,79.28,118653.0,71.3982,71.4162,71.2364,71.2544,118653.0
2018-11-12 13:00:00,79.28,79.3,79.01,79.03,117596.0,71.2544,71.2724,71.0117,71.0297,117596.0
2018-11-12 13:30:00,79.0,79.18,78.86,79.09,116747.0,71.0027,71.1645,70.8769,71.0836,116747.0
2018-11-12 14:00:00,79.08,79.41,79.04,79.26,107250.0,71.0746,71.3712,71.0387,71.2364,107250.0
2018-11-12 14:30:00,79.26,79.53,79.15,79.19,225955.0,71.2364,71.4791,71.1376,71.1735,225955.0
2018-11-12 15:00:00,79.18,79.27,79.0,79.09,140123.0,71.1645,71.2454,71.0027,71.0836,140123.0
2018-11-12 15:30:00,79.07,79.07,78.44,78.52,362119.0,71.0656,71.0656,70.4994,70.5713,362119.0
2018-11-13 09:30:00,78.76,79.24,78.76,79.05,251229.0,70.787,71.2184,70.787,71.0477,251229.0
2018-11-13 10:00:00,79.04,79.3,78.59,78.6,248763.0,71.0387,71.2724,70.6342,70.6432,248763.0
2018-11-13 10:30:00,78.6,78.98,78.55,78.88,127060.0,70.6432,70.9848,70.5983,70.8949,127060.0
2018-11-13 11:00:00,78.88,79.6,78.86,79.46,199459.0,70.8949,71.542,70.8769,71.4162,199459.0
2018-11-13 11:30:00,79.45,79.55,79.25,79.41,120212.0,71.4072,71.4971,71.2274,71.3712,120212.0
2018-11-13 12:00:00,79.43,79.51,79.2,79.25,171926.0,71.3892,71.4611,71.1825,71.2274,171926.0
2018-11-13 12:30:00,79.19,79.25,78.92,78.96,144810.0,71.1735,71.2274,70.9308,70.9668,144810.0
2018-11-13 13:00:00,78.98,79.08,78.69,78.8,136199.0,70.9848,71.0746,70.7241,70.823,136199.0
2018-11-13 13:30:00,78.8,78.98,78.76,78.76,103099.0,70.823,70.9848,70.787,70.787,103099.0
2018-11-13 14:00:00,78.8,78.82,78.27,78.47,339349.0,70.823,70.841,70.3466,70.5264,339349.0
2018-11-13 14:30:00,78.47,78.55,78.21,78.4,270770.0,70.5264,70.5983,70.2927,70.4635,270770.0
2018-11-13 15:00:00,78.38,78.6,78.25,78.4,288238.0,70.4455,70.6432,70.3287,70.4635,288238.0
2018-11-13 15:30:00,78.39,78.56,78.25,78.34,345614.0,70.4545,70.6073,70.3287,70.4095,345614.0
2018-11-14 09:30:00,79.0,79.27,78.87,79.15,353506.0,71.0027,71.2454,70.8859,71.1376,353506.0
2018-11-14 10:00:00,79.15,79.2,78.74,78.85,277259.0,71.1376,71.1825,70.7691,70.8679,277259.0
2018-11-14 10:30:00,78.85,78.99,78.56,78.72,335231.0,70.8679,70.9937,70.6073,70.7511,335231.0
2018-11-14 11:00:00,78.7,78.7,78.22,78.22,372416.0,70.7331,70.7331,70.3017,70.3017,372416.0
2018-11-14 11:30:00,78.27,78.33,77.97,78.3,355268.0,70.3466,70.4006,70.077,70.3736,355268.0
2018-11-14 12:00:00,78.3,78.49,78.09,78.4,212089.0,70.3736,70.5444,70.1849,70.4635,212089.0
2018-11-14 12:30:00,78.4,78.4,77.95,77.97,322627.0,70.4635,70.4635,70.059,70.077,322627.0
2018-11-14 13:00:00,77.98,78.11,77.74,77.84,213969.0,70.086,70.2028,69.8703,69.9602,213969.0
2018-11-14 13:30:00,77.84,77.89,77.5,77.62,253855.0,69.9602,70.0051,69.6546,69.7624,253855.0
2018-11-14 14:00:00,77.61,77.98,77.34,77.81,248779.0,69.7534,70.086,69.5108,69.9332,248779.0
2018-11-14 14:30:00,77.77,78.3,77.7,78.26,242789.0,69.8972,70.3736,69.8343,70.3376,242789.0
2018-11-14 15:00:00,78.26,78.48,78.18,78.26,295324.0,70.3376,70.5354,70.2657,70.3376,295324.0
2018-11-14 15:30:00,78.24,78.27,77.77,77.8,270302.0,70.3197,70.3466,69.8972,69.9242,270302.0
2018-11-15 09:30:00,77.41,77.77,77.23,77.24,437147.0,69.5737,69.8972,69.4119,69.4209,437147.0
2018-11-15 10:00:00,77.24,77.68,77.2,77.58,532026.0,69.4209,69.8164,69.385,69.7265,532026.0
2018-11-15 10:30:00,77.57,77.64,77.11,77.44,300469.0,69.7175,69.7804,69.3041,69.6007,300469.0
2018-11-15 11:00:00,77.44,77.94,77.24,77.88,242558.0,69.6007,70.05,69.4209,69.9961,242558.0
2018-11-15 11:30:00,77.91,78.25,77.85,78.24,253786.0,70.0231,70.3287,69.9692,70.3197,253786.0
2018-11-15 12:00:00,78.23,78.3,77.98,78.2,152561.0,70.3107,70.3736,70.086,70.2837,152561.0
2018-11-15 12:30:00,78.2,78.23,77.84,77.92,552554.0,70.2837,70.3107,69.9602,70.0321,552554.0
2018-11-15 13:00:00,77.92,78.5,77.64,78.47,361832.0,70.0321,70.5534,69.7804,70.5264,361832.0
2018-11-15 13:30:00,78.5,78.76,78.44,78.67,260867.0,70.5534,70.787,70.4994,70.7061,260867.0
2018-11-15 14:00:00,78.68,78.85,78.54,78.81,178695.0,70.7151,70.8679,70.5893,70.832,178695.0
2018-11-15 14:30:00,78.82,78.97,78.67,78.78,243043.0,70.841,70.9758,70.7061,70.805,243043.0
2018-11-15 15:00:00,78.78,78.87,78.42,78.56,1540930.0,70.805,70.8859,70.4814,70.6073,1540930.0
2018-11-15 15:30:00,78.55,78.89,78.52,78.88,1033377.0,70.5983,70.9039,70.5713,70.8949,1033377.0
2018-11-16 09:30:00,78.31,78.66,78.06,78.65,452849.0,70.3826,70.6972,70.1579,70.6882,452849.0
2018-11-16 10:00:00,78.62,78.78,78.46,78.72,181888.0,70.6612,70.805,70.5174,70.7511,181888.0
2018-11-16 10:30:00,78.76,79.05,78.72,78.75,182833.0,70.787,71.0477,70.7511,70.778,182833.0
2018-11-16 11:00:00,78.75,78.8,78.41,78.45,146297.0,70.778,70.823,70.4725,70.5084,146297.0
2018-11-16 11:30:00,78.46,78.55,78.11,78.2,218114.0,70.5174,70.5983,70.2028,70.2837,218114.0
2018-11-16 12:00:00,78.21,78.49,78.18,78.32,110418.0,70.2927,70.5444,70.2657,70.3916,110418.0
2018-11-16 12:30:00,78.33,79.1,78.28,78.87,244738.0,70.4006,71.0926,70.3556,70.8859,244738.0
2018-11-16 13:00:00,78.87,78.92,78.57,78.61,167407.0,70.8859,70.9308,70.6163,70.6522,167407.0
2018-11-16 13:30:00,78.61,78.7,78.37,78.66,172805.0,70.6522,70.7331,70.4365,70.6972,172805.0
2018-11-16 14:00:00,78.66,78.88,78.61,78.84,163837.0,70.6972,70.8949,70.6522,70.8589,163837.0
2018-11-16 14:30:00,78.83,78.99,78.79,78.93,251205.0,70.8499,70.9937,70.814,70.9398,251205.0
2018-11-16 15:00:00,78.94,79.23,78.89,79.17,286764.0,70.9488,71.2095,70.9039,71.1555,286764.0
2018-11-16 15:30:00,79.16,79.22,79.02,79.09,553384.0,71.1465,71.2005,71.0207,71.0836,553384.0
2018-11-19 09:30:00,78.92,79.16,78.6,78.71,245882.0,70.9308,71.1465,70.6432,70.7421,245882.0
2018-11-19 10:00:00,78.71,78.71,78.25,78.35,164114.0,70.7421,70.7421,70.3287,70.4185,164114.0
2018-11-19 10:30:00,78.34,78.74,78.19,78.72,223623.0,70.4095,70.7691,70.2747,70.7511,223623.0
2018-11-19 11:00:00,78.73,78.87,78.25,78.38,363116.0,70.7601,70.8859,70.3287,70.4455,363116.0
2018-11-19 11:30:00,78.33,78.36,77.67,77.78,162062.0,70.4006,70.4275,69.8074,69.9062,162062.0
2018-11-19 12:00:00,77.82,77.89,77.55,77.82,173305.0,69.9422,70.0051,69.6995,69.9422,173305.0
2018-11-19 12:30:00,77.82,78.13,77.61,78.05,135397.0,69.9422,70.2208,69.7534,70.1489,135397.0
2018-11-19 13:00:00,78.04,78.16,77.76,77.81,123252.0,70.1399,70.2478,69.8883,69.9332,123252.0
2018-11-19 13:30:00,77.81,78.01,77.66,77.67,188817.0,69.9332,70.113,69.7984,69.8074,188817.0
2018-11-19 14:00:00,77.68,77.79,77.51,77.74,221591.0,69.8164,69.9152,69.6636,69.8703,221591.0
2018-11-19 14:30:00,77.73,77.88,77.53,77.81,174768.0,69.8613,69.9961,69.6815,69.9332,174768.0
2018-11-19 15:00:00,77.81,78.17,77.71,77.96,190781.0,69.9332,70.2568,69.8433,70.068,190781.0
2018-11-19 15:30:00,77.97,77.99,77.66,77.8,421704.0,70.077,70.095,69.7984,69.9242,421704.0
2018-11-20 09:30:00,77.22,77.27,76.46,76.64,543314.0,69.4029,69.4479,68.7199,68.8816,543314.0
2018-11-20 10:00:00,76.61,77.19,76.3,77.19,341938.0,68.8547,69.376,68.5761,69.376,341938.0
2018-11-20 10:30:00,77.18,77.52,77.04,77.48,197813.0,69.367,69.6726,69.2411,69.6366,197813.0
2018-11-20 11:00:00,77.47,77.53,76.86,76.87,265316.0,69.6276,69.6815,69.0794,69.0884,265316.0
2018-11-20 11:30:00,76.87,77.61,76.82,77.28,379475.0,69.0884,69.7534,69.0434,69.4569,379475.0
2018-11-20 12:00:00,77.28,77.45,76.76,76.94,204787.0,69.4569,69.6096,68.9895,69.1513,204787.0
2018-11-20 12:30:00,76.94,77.02,76.5,76.55,162112.0,69.1513,69.2232,68.7558,68.8008,162112.0
2018-11-20 13:00:00,76.56,76.79,76.33,76.45,179177.0,68.8097,69.0165,68.603,68.7109,179177.0
2018-11-20 13:30:00,76.44,76.62,76.32,76.4,154801.0,68.7019,68.8637,68.594,68.6659,154801.0
2018-11-20 14:00:00,76.39,76.56,76.27,76.36,226923.0,68.6569,68.8097,68.5491,68.63,226923.0
2018-11-20 14:30:00,76.38,76.7,76.31,76.37,279999.0,68.648,68.9356,68.585,68.639,279999.0
2018-11-20 15:00:00,76.39,76.65,76.14,76.58,328483.0,68.6569,68.8906,68.4323,68.8277,328483.0
2018-11-20 15:30:00,76.59,76.69,76.25,76.31,484131.0,68.8367,68.9266,68.5311,68.585,484131.0
2018-11-21 09:30:00,76.58,77.04,76.45,77.04,358931.0,68.8277,69.2411,68.7109,69.2411,358931.0
2018-11-21 10:00:00,77.04,77.36,77.0,77.36,297229.0,69.2411,69.5288,69.2052,69.5288,297229.0
2018-11-21 10:30:00,77.34,77.46,77.24,77.41,330039.0,69.5108,69.6186,69.4209,69.5737,330039.0
2018-11-21 11:00:00,77.41,77.8,77.31,77.66,279332.0,69.5737,69.9242,69.4838,69.7984,279332.0
2018-11-21 11:30:00,77.68,77.86,77.59,77.63,186574.0,69.8164,69.9781,69.7355,69.7714,186574.0
2018-11-21 12:00:00,77.63,77.79,77.54,77.76,134944.0,69.7714,69.9152,69.6905,69.8883,134944.0
2018-11-21 12:30:00,77.76,77.77,77.54,77.59,87486.0,69.8883,69.8972,69.6905,69.7355,87486.0
2018-11-21 13:00:00,77.6,77.67,77.43,77.47,127790.0,69.7445,69.8074,69.5917,69.6276,127790.0
2018-11-21 13:30:00,77.46,77.62,77.42,77.48,128628.0,69.6186,69.7624,69.5827,69.6366,128628.0
2018-11-21 14:00:00,77.47,77.49,77.35,77.4,103125.0,69.6276,69.6456,69.5198,69.5647,103125.0
2018-11-21 14:30:00,77.4,77.42,77.28,77.29,228930.0,69.5647,69.5827,69.4569,69.4658,228930.0
2018-11-21 15:00:00,77.29,77.41,77.2,77.27,146796.0,69.4658,69.5737,69.385,69.4479,146796.0
2018-11-21 15:30:00,77.27,77.27,77.05,77.07,200680.0,69.4479,69.4479,69.2501,69.2681,200680.0
2018-11-23 09:30:00,76.49,77.11,76.43,77.0,337260.0,68.7468,69.3041,68.6929,69.2052,337260.0
2018-11-23 10:00:00,76.99,77.39,76.99,77.23,134167.0,69.1962,69.5557,69.1962,69.4119,134167.0
2018-11-23 10:30:00,77.23,77.52,77.22,77.38,125892.0,69.4119,69.6726,69.4029,69.5467,125892.0
2018-11-23 11:00:00,77.4,77.68,77.37,77.53,90079.0,69.5647,69.8164,69.5377,69.6815,90079.0
2018-11-23 11:30:00,77.52,77.65,77.34,77.41,130879.0,69.6726,69.7894,69.5108,69.5737,130879.0
2018-11-23 12:00:00,77.4,77.55,77.3,77.49,108353.0,69.5647,69.6995,69.4748,69.6456,108353.0
2018-11-23 12:30:00,77.49,77.55,77.0,77.01,389255.0,69.6456,69.6995,69.2052,69.2142,389255.0
2018-11-26 09:30:00,77.74,78.11,77.57,78.11,232124.0,69.8703,70.2028,69.7175,70.2028,232124.0
2018-11-26 10:00:00,78.12,78.21,77.87,78.08,149170.0,70.2118,70.2927,69.9871,70.1759,149170.0
2018-11-26 10:30:00,78.12,78.27,78.02,78.22,138674.0,70.2118,70.3466,70.1219,70.3017,138674.0
2018-11-26 11:00:00,78.22,78.24,77.92,77.92,121199.0,70.3017,70.3197,70.0321,70.0321,121199.0
2018-11-26 11:30:00,77.88,77.88,77.47,77.65,79086.0,69.9961,69.9961,69.6276,69.7894,79086.0
2018-11-26 12:00:00,77.67,77.83,77.61,77.61,223471.0,69.8074,69.9512,69.7534,69.7534,223471.0
2018-11-26 12:30:00,77.61,77.63,77.34,77.55,123829.0,69.7534,69.7714,69.5108,69.6995,123829.0
2018-11-26 13:00:00,77.57,77.72,77.48,77.58,184429.0,69.7175,69.8523,69.6366,69.7265,184429.0
2018-11-26 13:30:00,77.58,77.7,77.44,77.66,151493.0,69.7265,69.8343,69.6007,69.7984,151493.0
2018-11-26 14:00:00,77.66,77.72,77.55,77.64,145019.0,69.7984,69.8523,69.6995,69.7804,145019.0
2018-11-26 14:30:00,77.66,77.79,77.55,77.64,198200.0,69.7984,69.9152,69.6995,69.7804,198200.0
2018-11-26 15:00:00,77.64,77.71,77.57,77.59,124565.0,69.7804,69.8433,69.7175,69.7355,124565.0
2018-11-26 15:30:00,77.59,78.03,77.58,77.82,414425.0,69.7355,70.1309,69.7265,69.9422,414425.0
2018-11-27 09:30:00,77.57,77.67,77.26,77.53,651677.0,69.7175,69.8074,69.4389,69.6815,651677.0
2018-11-27 10:00:00,77.52,77.73,77.35,77.36,214001.0,69.6726,69.8613,69.5198,69.5288,214001.0
2018-11-27 10:30:00,77.37,77.65,77.21,77.54,107870.0,69.5377,69.7894,69.3939,69.6905,107870.0
2018-11-27 11:00:00,77.54,77.76,77.42,77.52,113415.0,69.6905,69.8883,69.5827,69.6726,113415.0
2018-11-27 11:30:00,77.52,77.68,77.37,77.6,139478.0,69.6726,69.8164,69.5377,69.7445,139478.0
2018-11-27 12:00:00,77.6,77.62,77.26,77.27,83062.0,69.7445,69.7624,69.4389,69.4479,83062.0
2018-11-27 12:30:00,77.26,77.34,77.05,77.19,189715.0,69.4389,69.5108,69.2501,69.376,189715.0
2018-11-27 13:00:00,77.17,77.33,77.04,77.29,175630.0,69.358,69.5018,69.2411,69.4658,175630.0
2018-11-27 13:30:00,77.29,77.33,77.11,77.33,134709.0,69.4658,69.5018,69.3041,69.5018,134709.0
2018-11-27 14:00:00,77.34,77.42,77.22,77.25,140860.0,69.5108,69.5827,69.4029,69.4299,140860.0
2018-11-27 14:30:00,77.27,77.35,77.22,77.24,162482.0,69.4479,69.5198,69.4029,69.4209,162482.0
2018-11-27 15:00:00,77.23,77.26,77.06,77.14,111867.0,69.4119,69.4389,69.2591,69.331,111867.0
2018-11-27 15:30:00,77.16,77.32,77.12,77.22,297300.0,69.349,69.4928,69.313,69.4029,297300.0
2018-11-28 09:30:00,77.51,77.69,77.32,77.45,180795.0,69.6636,69.8253,69.4928,69.6096,180795.0
2018-11-28 10:00:00,77.44,77.53,76.75,76.77,174471.0,69.6007,69.6815,68.9805,68.9985,174471.0
2018-11-28 10:30:00,76.76,77.04,76.64,76.98,160937.0,68.9895,69.2411,68.8816,69.1872,160937.0
2018-11-28 11:00:00,76.98,77.65,76.98,77.64,168490.0,69.1872,69.7894,69.1872,69.7804,168490.0
2018-11-28 11:30:00,77.65,77.69,77.41,77.55,152581.0,69.7894,69.8253,69.5737,69.6995,152581.0
2018-11-28 12:00:00,77.58,78.45,77.57,78.38,235436.0,69.7265,70.5084,69.7175,70.4455,235436.0
2018-11-28 12:30:00,78.38,78.78,78.28,78.67,246048.0,70.4455,70.805,70.3556,70.7061,246048.0
2018-11-28 13:00:00,78.66,78.7,78.44,78.66,390373.0,70.6972,70.7331,70.4994,70.6972,390373.0
2018-11-28 13:30:00,78.65,78.86,78.63,78.78,259398.0,70.6882,70.8769,70.6702,70.805,259398.0
2018-11-28 14:00:00,78.79,78.85,78.63,78.65,191081.0,70.814,70.8679,70.6702,70.6882,191081.0
2018-11-28 14:30:00,78.67,78.84,78.66,78.67,293863.0,70.7061,70.8589,70.6972,70.7061,293863.0
2018-11-28 15:00:00,78.67,78.9,78.55,78.9,271409.0,70.7061,70.9129,70.5983,70.9129,271409.0
2018-11-28 15:30:00,78.89,79.15,78.79,79.09,361183.0,70.9039,71.1376,70.814,71.0836,361183.0
2018-11-29 09:30:00,78.77,79.15,78.63,78.72,215731.0,70.796,71.1376,70.6702,70.7511,215731.0
2018-11-29 10:00:00,78.71,78.74,78.46,78.57,403155.0,70.7421,70.7691,70.5174,70.6163,403155.0
2018-11-29 10:30:00,78.57,78.8,78.09,78.31,390094.0,70.6163,70.823,70.1849,70.3826,390094.0
2018-11-29 11:00:00,78.32,78.8,78.29,78.79,320766.0,70.3916,70.823,70.3646,70.814,320766.0
2018-11-29 11:30:00,78.81,78.87,78.67,78.81,117905.0,70.832,70.8859,70.7061,70.832,117905.0
2018-11-29 12:00:00,78.78,78.84,78.65,78.83,151294.0,70.805,70.8589,70.6882,70.8499,151294.0
2018-11-29 12:30:00,78.85,79.0,78.83,78.98,113806.0,70.8679,71.0027,70.8499,70.9848,113806.0
2018-11-29 13:00:00,78.97,78.99,78.79,78.87,258659.0,70.9758,70.9937,70.814,70.8859,258659.0
2018-11-29 13:30:00,78.85,78.92,78.72,78.88,150127.0,70.8679,70.9308,70.7511,70.8949,150127.0
2018-11-29 14:00:00,78.89,78.96,78.78,78.94,132363.0,70.9039,70.9668,70.805,70.9488,132363.0
2018-11-29 14:30:00,78.94,79.17,78.93,79.16,187114.0,70.9488,71.1555,70.9398,71.1465,187114.0
2018-11-29 15:00:00,79.17,79.17,78.92,78.98,195624.0,71.1555,71.1555,70.9308,70.9848,195624.0
2018-11-29 15:30:00,78.97,78.97,78.61,78.7,248277.0,70.9758,70.9758,70.6522,70.7331,248277.0
2018-11-30 09:30:00,78.58,78.9,78.36,78.87,230194.0,70.6253,70.9129,70.4275,70.8859,230194.0
2018-11-30 10:00:00,78.87,78.97,78.68,78.81,134521.0,70.8859,70.9758,70.7151,70.832,134521.0
2018-11-30 10:30:00,78.82,79.11,78.81,78.89,329199.0,70.841,71.1016,70.832,70.9039,329199.0
2018-11-30 11:00:00,78.89,78.92,78.73,78.78,121672.0,70.9039,70.9308,70.7601,70.805,121672.0
2018-11-30 11:30:00,78.78,78.97,78.59,78.91,128638.0,70.805,70.9758,70.6342,70.9218,128638.0
2018-11-30 12:00:00,78.9,78.9,78.67,78.71,135666.0,70.9129,70.9129,70.7061,70.7421,135666.0
2018-11-30 12:30:00,78.71,78.72,78.55,78.57,167925.0,70.7421,70.7511,70.5983,70.6163,167925.0
2018-11-30 13:00:00,78.58,78.71,78.47,78.7,134614.0,70.6253,70.7421,70.5264,70.7331,134614.0
2018-11-30 13:30:00,78.7,78.91,78.64,78.89,201901.0,70.7331,70.9218,70.6792,70.9039,201901.0
2018-11-30 14:00:00,78.88,78.89,78.75,78.86,201159.0,70.8949,70.9039,70.778,70.8769,201159.0
2018-11-30 14:30:00,78.87,78.95,78.83,78.92,506415.0,70.8859,70.9578,70.8499,70.9308,506415.0
2018-11-30 15:00:00,78.92,79.08,78.91,78.99,208311.0,70.9308,71.0746,70.9218,70.9937,208311.0
2018-11-30 15:30:00,78.99,79.4,78.98,79.29,1051982.0,70.9937,71.3622,70.9848,71.2634,1051982.0
2018-12-03 09:30:00,80.18,80.64,79.37,79.42,423674.0,72.0633,72.4767,71.3353,71.3802,423674.0
2018-12-03 10:00:00,79.48,79.56,79.34,79.53,219574.0,71.4341,71.506,71.3083,71.4791,219574.0
2018-12-03 10:30:00,79.53,79.61,79.17,79.22,242792.0,71.4791,71.551,71.1555,71.2005,242792.0
2018-12-03 11:00:00,79.24,79.28,79.01,79.2,205052.0,71.2184,71.2544,71.0117,71.1825,205052.0
2018-12-03 11:30:00,79.21,79.25,78.66,78.75,283539.0,71.1915,71.2274,70.6972,70.778,283539.0
2018-12-03 12:00:00,78.75,79.27,78.74,79.27,277908.0,70.778,71.2454,70.7691,71.2454,277908.0
2018-12-03 12:30:00,79.29,79.37,79.22,79.3,201855.0,71.2634,71.3353,71.2005,71.2724,201855.0
2018-12-03 13:00:00,79.31,79.64,79.31,79.63,233949.0,71.2814,71.5779,71.2814,71.569,233949.0
2018-12-03 13:30:00,79.62,79.62,79.24,79.35,191667.0,71.56,71.56,71.2184,71.3173,191667.0
2018-12-03 14:00:00,79.36,79.51,79.16,79.48,244750.0,71.3263,71.4611,71.1465,71.4341,244750.0
2018-12-03 14:30:00,79.48,79.56,79.38,79.52,291037.0,71.4341,71.506,71.3443,71.4701,291037.0
2018-12-03 15:00:00,79.5,79.72,79.41,79.71,243314.0,71.4521,71.6498,71.3712,71.6409,243314.0
2018-12-03 15:30:00,79.7,79.85,79.65,79.76,746419.0,71.6319,71.7667,71.5869,71.6858,746419.0
2018-12-04 09:30:00,79.59,79.76,78.99,79.04,464738.0,71.533,71.6858,70.9937,71.0387,464738.0
2018-12-04 10:00:00,79.06,79.06,78.59,78.69,302654.0,71.0567,71.0567,70.6342,70.7241,302654.0
2018-12-04 10:30:00,78.69,78.74,78.39,78.4,222756.0,70.7241,70.7691,70.4545,70.4635,222756.0
2018-12-04 11:00:00,78.35,78.5,78.16,78.18,220167.0,70.4185,70.5534,70.2478,70.2657,220167.0
2018-12-04 11:30:00,78.21,78.21,77.86,77.88,143913.0,70.2927,70.2927,69.9781,69.9961,143913.0
2018-12-04 12:00:00,77.86,77.92,77.01,77.02,245020.0,69.9781,70.0321,69.2142,69.2232,245020.0
2018-12-04 12:30:00,77.0,77.3,76.86,76.96,244920.0,69.2052,69.4748,69.0794,69.1692,244920.0
2018-12-04 13:00:00,76.93,77.01,76.57,76.67,245456.0,69.1423,69.2142,68.8187,68.9086,245456.0
2018-12-04 13:30:00,76.66,77.07,76.35,76.97,412750.0,68.8996,69.2681,68.621,69.1782,412750.0
2018-12-04 14:00:00,76.96,77.12,76.73,76.76,228651.0,69.1692,69.313,68.9625,68.9895,228651.0
2018-12-04 14:30:00,76.79,77.16,76.73,76.74,257942.0,69.0165,69.349,68.9625,68.9715,257942.0
2018-12-04 15:00:00,76.73,76.73,76.14,76.16,325138.0,68.9625,68.9625,68.4323,68.4502,325138.0
2018-12-04 15:30:00,76.16,76.38,76.0,76.18,668194.0,68.4502,68.648,68.3064,68.4682,668194.0
2018-12-06 09:30:00,75.06,75.25,74.5,74.62,1070585.0,67.4616,67.6324,66.9583,67.0661,1070585.0
2018-12-06 10:00:00,74.6,75.47,74.55,75.13,724220.0,67.0482,67.8301,67.0032,67.5245,724220.0
2018-12-06 10:30:00,75.14,75.16,74.62,74.7,442143.0,67.5335,67.5515,67.0661,67.138,442143.0
2018-12-06 11:00:00,74.7,74.74,74.07,74.09,441801.0,67.138,67.174,66.5718,66.5898,441801.0
2018-12-06 11:30:00,74.08,75.04,74.07,74.94,794499.0,66.5808,67.4436,66.5718,67.3537,794499.0
2018-12-06 12:00:00,74.91,75.24,74.82,75.24,328687.0,67.3268,67.6234,67.2459,67.6234,328687.0
2018-12-06 12:30:00,75.24,75.3,74.9,75.12,357273.0,67.6234,67.6773,67.3178,67.5155,357273.0
2018-12-06 13:00:00,75.13,75.15,74.68,74.69,215361.0,67.5245,67.5425,67.1201,67.129,215361.0
2018-12-06 13:30:00,74.67,75.36,74.54,75.35,223359.0,67.1111,67.7312,66.9942,67.7222,223359.0
2018-12-06 14:00:00,75.36,75.5,74.94,75.24,337813.0,67.7312,67.857,67.3537,67.6234,337813.0
2018-12-06 14:30:00,75.22,75.28,74.85,75.25,403994.0,67.6054,67.6593,67.2728,67.6324,403994.0
2018-12-06 15:00:00,75.25,75.41,75.07,75.36,631833.0,67.6324,67.7762,67.4706,67.7312,631833.0
2018-12-06 15:30:00,75.37,75.93,75.35,75.91,743618.0,67.7402,68.2435,67.7222,68.2255,743618.0
2018-12-07 09:30:00,76.0,76.55,75.99,76.38,667188.0,68.3064,68.8008,68.2974,68.648,667188.0
2018-12-07 10:00:00,76.38,76.5,75.83,75.94,416656.0,68.648,68.7558,68.1536,68.2525,416656.0
2018-12-07 10:30:00,75.92,76.27,75.77,76.26,342980.0,68.2345,68.5491,68.0997,68.5401,342980.0
2018-12-07 11:00:00,76.27,76.33,75.49,75.62,305271.0,68.5491,68.603,67.8481,67.9649,305271.0
2018-12-07 11:30:00,75.61,75.75,75.22,75.23,240704.0,67.9559,68.0817,67.6054,67.6144,240704.0
2018-12-07 12:00:00,75.21,75.49,75.11,75.23,205465.0,67.5964,67.8481,67.5065,67.6144,205465.0
2018-12-07 12:30:00,75.22,75.47,74.93,75.41,252566.0,67.6054,67.8301,67.3447,67.7762,252566.0
2018-12-07 13:00:00,75.41,75.58,74.89,74.98,360620.0,67.7762,67.9289,67.3088,67.3897,360620.0
2018-12-07 13:30:00,74.97,75.01,74.61,74.62,409335.0,67.3807,67.4166,67.0571,67.0661,409335.0
2018-12-07 14:00:00,74.62,74.83,74.41,74.68,393495.0,67.0661,67.2549,66.8774,67.1201,393495.0
2018-12-07 14:30:00,74.67,74.72,74.15,74.21,892836.0,67.1111,67.156,66.6437,66.6976,892836.0
2018-12-07 15:00:00,74.23,74.45,74.06,74.4,450840.0,66.7156,66.9133,66.5628,66.8684,450840.0
2018-12-07 15:30:00,74.39,74.77,74.3,74.47,767154.0,66.8594,67.2009,66.7785,66.9313,767154.0
2018-12-10 09:30:00,74.5,74.75,73.89,74.17,957171.0,66.9583,67.183,66.41,66.6617,957171.0
2018-12-10 10:00:00,74.15,74.48,74.01,74.19,601564.0,66.6437,66.9403,66.5179,66.6797,601564.0
2018-12-10 10:30:00,74.18,74.28,73.46,73.55,1439671.0,66.6707,66.7605,66.0236,66.1044,1439671.0
2018-12-10 11:00:00,73.56,73.58,72.97,73.26,447164.0,66.1134,66.1314,65.5832,65.8438,447164.0
2018-12-10 11:30:00,73.26,73.9,73.24,73.6,367337.0,65.8438,66.419,65.8258,66.1494,367337.0
2018-12-10 12:00:00,73.58,73.71,73.3,73.47,569042.0,66.1314,66.2482,65.8798,66.0325,569042.0
2018-12-10 12:30:00,73.45,74.11,73.45,73.92,553636.0,66.0146,66.6078,66.0146,66.437,553636.0
2018-12-10 13:00:00,73.92,74.02,73.73,73.73,284586.0,66.437,66.5269,66.2662,66.2662,284586.0
2018-12-10 13:30:00,73.73,74.22,73.71,74.0,261106.0,66.2662,66.7066,66.2482,66.5089,261106.0
2018-12-10 14:00:00,74.01,74.13,73.75,73.9,221018.0,66.5179,66.6257,66.2842,66.419,221018.0
2018-12-10 14:30:00,73.9,74.42,73.9,73.99,741803.0,66.419,66.8864,66.419,66.4999,741803.0
2018-12-10 15:00:00,73.98,74.0,73.74,73.9,584612.0,66.4909,66.5089,66.2752,66.419,584612.0
2018-12-10 15:30:00,73.9,74.27,73.9,73.97,514626.0,66.419,66.7516,66.419,66.4819,514626.0
2018-12-11 09:30:00,74.95,75.02,74.68,74.88,414658.0,67.3627,67.4256,67.1201,67.2998,414658.0
2018-12-11 10:00:00,74.88,75.28,74.72,75.25,563868.0,67.2998,67.6593,67.156,67.6324,563868.0
2018-12-11 10:30:00,75.26,75.3,74.8,74.94,634651.0,67.6413,67.6773,67.2279,67.3537,634651.0
2018-12-11 11:00:00,74.95,75.06,74.55,74.62,490848.0,67.3627,67.4616,67.0032,67.0661,490848.0
2018-12-11 11:30:00,74.61,74.65,74.34,74.52,554079.0,67.0571,67.0931,66.8145,66.9763,554079.0
2018-12-11 12:00:00,74.52,74.52,74.01,74.12,377348.0,66.9763,66.9763,66.5179,66.6167,377348.0
2018-12-11 12:30:00,74.1,74.32,74.02,74.19,367624.0,66.5988,66.7965,66.5269,66.6797,367624.0
2018-12-11 13:00:00,74.19,74.26,73.87,73.87,502980.0,66.6797,66.7426,66.3921,66.3921,502980.0
2018-12-11 13:30:00,73.86,73.87,73.41,73.49,547854.0,66.3831,66.3921,65.9786,66.0505,547854.0
2018-12-11 14:00:00,73.49,74.07,73.46,74.07,617459.0,66.0505,66.5718,66.0236,66.5718,617459.0
2018-12-11 14:30:00,74.07,74.24,74.0,74.1,483219.0,66.5718,66.7246,66.5089,66.5988,483219.0
2018-12-11 15:00:00,74.11,74.41,73.97,74.13,522340.0,66.6078,66.8774,66.4819,66.6257,522340.0
2018-12-11 15:30:00,74.12,74.34,73.92,73.92,829417.0,66.6167,66.8145,66.437,66.437,829417.0
2018-12-12 09:30:00,74.7,74.85,74.53,74.78,327474.0,67.138,67.2728,66.9852,67.2099,327474.0
2018-12-12 10:00:00,74.79,75.14,74.59,75.06,222161.0,67.2189,67.5335,67.0392,67.4616,222161.0
2018-12-12 10:30:00,75.05,75.58,74.95,75.42,1097114.0,67.4526,67.9289,67.3627,67.7851,1097114.0
2018-12-12 11:00:00,75.42,75.49,75.18,75.21,236440.0,67.7851,67.8481,67.5694,67.5964,236440.0
2018-12-12 11:30:00,75.24,75.39,75.03,75.35,213761.0,67.6234,67.7582,67.4346,67.7222,213761.0
2018-12-12 12:00:00,75.38,75.47,75.12,75.3,272611.0,67.7492,67.8301,67.5155,67.6773,272611.0
2018-12-12 12:30:00,75.31,75.54,75.17,75.47,354651.0,67.6863,67.893,67.5605,67.8301,354651.0
2018-12-12 13:00:00,75.47,75.66,75.41,75.65,168356.0,67.8301,68.0008,67.7762,67.9919,168356.0
2018-12-12 13:30:00,75.65,75.65,75.36,75.5,223345.0,67.9919,67.9919,67.7312,67.857,223345.0
2018-12-12 14:00:00,75.5,75.5,75.02,75.08,379686.0,67.857,67.857,67.4256,67.4796,379686.0
2018-12-12 14:30:00,75.06,75.14,74.84,74.99,428586.0,67.4616,67.5335,67.2639,67.3987,428586.0
2018-12-12 15:00:00,74.98,75.11,74.8,74.81,396245.0,67.3897,67.5065,67.2279,67.2369,396245.0
2018-12-12 15:30:00,74.82,75.14,74.64,74.64,525356.0,67.2459,67.5335,67.0841,67.0841,525356.0
2018-12-13 09:30:00,74.81,75.01,74.18,74.29,267318.0,67.2369,67.4166,66.6707,66.7695,267318.0
2018-12-13 10:00:00,74.3,74.63,74.14,74.18,225786.0,66.7785,67.0751,66.6347,66.6707,225786.0
2018-12-13 10:30:00,74.19,74.34,73.98,74.29,199022.0,66.6797,66.8145,66.4909,66.7695,199022.0
2018-12-13 11:00:00,74.3,74.39,73.88,73.93,261847.0,66.7785,66.8594,66.401,66.446,261847.0
2018-12-13 11:30:00,73.92,74.34,73.85,74.03,381971.0,66.437,66.8145,66.3741,66.5359,381971.0
2018-12-13 12:00:00,74.02,74.07,73.71,73.71,322197.0,66.5269,66.5718,66.2482,66.2482,322197.0
2018-12-13 12:30:00,73.71,73.97,73.7,73.75,203268.0,66.2482,66.4819,66.2393,66.2842,203268.0
2018-12-13 13:00:00,73.75,73.8,73.57,73.69,299434.0,66.2842,66.3291,66.1224,66.2303,299434.0
2018-12-13 13:30:00,73.7,73.92,73.57,73.61,192791.0,66.2393,66.437,66.1224,66.1584,192791.0
2018-12-13 14:00:00,73.61,73.66,73.46,73.63,331096.0,66.1584,66.2033,66.0236,66.1763,331096.0
2018-12-13 14:30:00,73.62,73.62,73.36,73.57,458807.0,66.1674,66.1674,65.9337,66.1224,458807.0
2018-12-13 15:00:00,73.58,73.78,73.42,73.68,306060.0,66.1314,66.3112,65.9876,66.2213,306060.0
2018-12-13 15:30:00,73.67,73.74,73.5,73.52,485628.0,66.2123,66.2752,66.0595,66.0775,485628.0
2018-12-14 09:30:00,73.01,73.72,72.97,73.68,518021.0,65.6191,66.2572,65.5832,66.2213,518021.0
2018-12-14 10:00:00,73.69,73.8,73.4,73.43,253509.0,66.2303,66.3291,65.9696,65.9966,253509.0
2018-12-14 10:30:00,73.4,73.7,73.27,73.35,304029.0,65.9696,66.2393,65.8528,65.9247,304029.0
2018-12-14 11:00:00,73.34,73.61,73.27,73.34,229077.0,65.9157,66.1584,65.8528,65.9157,229077.0
2018-12-14 11:30:00,73.35,73.53,72.96,73.02,191741.0,65.9247,66.0865,65.5742,65.6281,191741.0
2018-12-14 12:00:00,73.02,73.11,72.92,73.08,307235.0,65.6281,65.709,65.5382,65.682,307235.0
2018-12-14 12:30:00,73.07,73.19,72.82,72.85,213845.0,65.673,65.7809,65.4483,65.4753,213845.0
2018-12-14 13:00:00,72.83,73.01,72.76,72.91,262891.0,65.4573,65.6191,65.3944,65.5292,262891.0
2018-12-14 13:30:00,72.89,73.0,72.76,72.81,261775.0,65.5113,65.6101,65.3944,65.4394,261775.0
2018-12-14 14:00:00,72.81,72.84,72.65,72.77,262015.0,65.4394,65.4663,65.2956,65.4034,262015.0
2018-12-14 14:30:00,72.77,72.79,72.38,72.5,1119305.0,65.4034,65.4214,65.0529,65.1607,1119305.0
2018-12-14 15:00:00,72.5,72.62,72.39,72.4,585819.0,65.1607,65.2686,65.0619,65.0709,585819.0
2018-12-14 15:30:00,72.39,72.41,72.1,72.36,559539.0,65.0619,65.0798,64.8012,65.0349,559539.0
2018-12-17 09:30:00,71.85,71.94,71.07,71.58,672340.0,64.8715,64.9527,64.1672,64.6277,672340.0
2018-12-17 10:00:00,71.54,71.72,71.42,71.62,237909.0,64.5916,64.7541,64.4832,64.6638,237909.0
2018-12-17 10:30:00,71.61,72.12,71.45,71.97,490701.0,64.6548,65.1153,64.5103,64.9798,490701.0
2018-12-17 11:00:00,71.98,72.32,71.98,72.23,279683.0,64.9889,65.2958,64.9889,65.2146,279683.0
2018-12-17 11:30:00,72.23,72.39,72.01,72.31,264499.0,65.2146,65.359,65.0159,65.2868,264499.0
2018-12-17 12:00:00,72.32,72.37,71.8,71.86,216351.0,65.2958,65.341,64.8263,64.8805,216351.0
2018-12-17 12:30:00,71.84,71.84,71.12,71.13,293724.0,64.8624,64.8624,64.2124,64.2214,293724.0
2018-12-17 13:00:00,71.11,71.44,71.07,71.29,303844.0,64.2033,64.5013,64.1672,64.3659,303844.0
2018-12-17 13:30:00,71.28,71.36,71.01,71.13,355513.0,64.3568,64.4291,64.1131,64.2214,355513.0
2018-12-17 14:00:00,71.12,71.16,70.91,70.93,431125.0,64.2124,64.2485,64.0228,64.0408,431125.0
2018-12-17 14:30:00,70.94,71.18,70.81,70.89,485167.0,64.0499,64.2666,63.9325,64.0047,485167.0
2018-12-17 15:00:00,70.86,70.94,70.58,70.66,645086.0,63.9776,64.0499,63.7248,63.7971,645086.0
2018-12-17 15:30:00,70.67,70.68,70.02,70.38,945731.0,63.8061,63.8151,63.2192,63.5443,945731.0
2018-12-18 09:30:00,70.89,71.59,70.8,71.57,674139.0,64.0047,64.6367,63.9235,64.6187,674139.0
2018-12-18 10:00:00,71.57,71.6,71.19,71.27,1869682.0,64.6187,64.6458,64.2756,64.3478,1869682.0
2018-12-18 10:30:00,71.27,71.46,70.95,71.02,592279.0,64.3478,64.5194,64.0589,64.1221,592279.0
2018-12-18 11:00:00,71.07,71.19,70.65,70.87,704968.0,64.1672,64.2756,63.788,63.9867,704968.0
2018-12-18 11:30:00,70.89,71.14,70.84,70.91,1766364.0,64.0047,64.2304,63.9596,64.0228,1766364.0
2018-12-18 12:00:00,70.9,71.26,70.86,71.15,344130.0,64.0137,64.3388,63.9776,64.2395,344130.0
2018-12-18 12:30:00,71.17,71.32,71.04,71.27,312776.0,64.2575,64.393,64.1401,64.3478,312776.0
2018-12-18 13:00:00,71.26,71.29,70.93,70.94,418926.0,64.3388,64.3659,64.0408,64.0499,418926.0
2018-12-18 13:30:00,70.94,70.94,70.57,70.65,626128.0,64.0499,64.0499,63.7158,63.788,626128.0
2018-12-18 14:00:00,70.64,70.88,70.63,70.82,388886.0,63.779,63.9957,63.77,63.9415,388886.0
2018-12-18 14:30:00,70.81,70.82,70.3,70.3,623251.0,63.9325,63.9415,63.472,63.472,623251.0
2018-12-18 15:00:00,70.3,70.59,70.24,70.34,515256.0,63.472,63.7339,63.4178,63.5081,515256.0
2018-12-18 15:30:00,70.34,70.79,70.34,70.44,1147227.0,63.5081,63.9144,63.5081,63.5984,1147227.0
2018-12-19 09:30:00,70.46,70.85,70.37,70.6,569616.0,63.6165,63.9686,63.5352,63.7429,569616.0
2018-12-19 10:00:00,70.61,70.83,70.51,70.74,242249.0,63.7519,63.9505,63.6616,63.8693,242249.0
2018-12-19 10:30:00,70.77,70.85,70.55,70.75,1080465.0,63.8964,63.9686,63.6977,63.8783,1080465.0
2018-12-19 11:00:00,70.77,70.77,70.53,70.68,423057.0,63.8964,63.8964,63.6797,63.8151,423057.0
2018-12-19 11:30:00,70.68,70.88,70.49,70.87,682012.0,63.8151,63.9957,63.6436,63.9867,682012.0
2018-12-19 12:00:00,70.85,71.13,70.82,71.09,240942.0,63.9686,64.2214,63.9415,64.1853,240942.0
2018-12-19 12:30:00,71.08,71.15,70.99,70.99,448089.0,64.1763,64.2395,64.095,64.095,448089.0
2018-12-19 13:00:00,70.97,71.05,70.88,70.99,242837.0,64.0769,64.1492,63.9957,64.095,242837.0
2018-12-19 13:30:00,70.99,71.35,70.96,71.26,413334.0,64.095,64.42,64.0679,64.3388,413334.0
2018-12-19 14:00:00,71.25,71.38,69.88,70.61,1945786.0,64.3298,64.4471,63.0928,63.7519,1945786.0
2018-12-19 14:30:00,70.62,70.87,69.28,69.44,1826891.0,63.7609,63.9867,62.5511,62.6956,1826891.0
2018-12-19 15:00:00,69.44,69.44,68.58,68.59,3035560.0,62.6956,62.6956,61.9191,61.9281,3035560.0
2018-12-19 15:30:00,68.59,69.0,68.55,68.94,1483121.0,61.9281,62.2983,61.892,62.2441,1483121.0
2018-12-20 09:30:00,68.63,69.05,68.49,68.92,837533.0,61.9642,62.3434,61.8378,62.2261,837533.0
2018-12-20 10:00:00,68.91,69.08,68.66,68.84,607187.0,62.217,62.3705,61.9913,62.1538,607187.0
2018-12-20 10:30:00,68.85,69.19,68.5,68.62,605819.0,62.1629,62.4698,61.8468,61.9552,605819.0
2018-12-20 11:00:00,68.59,68.75,67.96,68.05,702802.0,61.9281,62.0726,61.3593,61.4406,702802.0
2018-12-20 11:30:00,68.04,68.25,67.7,67.9,900851.0,61.4315,61.6211,61.1246,61.3051,900851.0
2018-12-20 12:00:00,67.91,68.33,67.83,68.33,1027339.0,61.3142,61.6934,61.2419,61.6934,1027339.0
2018-12-20 12:30:00,68.33,68.34,67.86,68.13,584362.0,61.6934,61.7024,61.269,61.5128,584362.0
2018-12-20 13:00:00,68.12,68.13,67.81,67.98,469549.0,61.5038,61.5128,61.2239,61.3774,469549.0
2018-12-20 13:30:00,67.97,68.05,67.73,67.74,527847.0,61.3683,61.4406,61.1516,61.1607,527847.0
2018-12-20 14:00:00,67.74,67.8,67.19,67.65,1065051.0,61.1607,61.2148,60.6641,61.0794,1065051.0
2018-12-20 14:30:00,67.64,68.38,67.58,67.98,903179.0,61.0704,61.7385,61.0162,61.3774,903179.0
2018-12-20 15:00:00,67.98,68.45,67.71,68.17,1102335.0,61.3774,61.8017,61.1336,61.5489,1102335.0
2018-12-20 15:30:00,68.19,68.46,67.74,67.96,1955064.0,61.567,61.8107,61.1607,61.3593,1955064.0
2018-12-21 09:30:00,68.09,68.27,67.69,67.99,1120877.0,61.4767,61.6392,61.1155,61.3864,1120877.0
2018-12-21 10:00:00,67.99,68.64,67.64,68.43,1047115.0,61.3864,61.9733,61.0704,61.7836,1047115.0
2018-12-21 10:30:00,68.42,68.47,68.07,68.09,443988.0,61.7746,61.8198,61.4586,61.4767,443988.0
2018-12-21 11:00:00,68.08,68.12,67.45,67.71,541913.0,61.4676,61.5038,60.8988,61.1336,541913.0
2018-12-21 11:30:00,67.71,67.79,67.3,67.34,586035.0,61.1336,61.2058,60.7634,60.7995,586035.0
2018-12-21 12:00:00,67.34,67.38,66.7,66.73,1341538.0,60.7995,60.8356,60.2217,60.2488,1341538.0
2018-12-21 12:30:00,66.72,67.27,66.59,66.74,952092.0,60.2397,60.7363,60.1224,60.2578,952092.0
2018-12-21 13:00:00,66.75,67.06,66.6,66.94,746240.0,60.2668,60.5467,60.1314,60.4384,746240.0
2018-12-21 13:30:00,66.95,67.21,66.81,66.89,807919.0,60.4474,60.6821,60.321,60.3932,807919.0
2018-12-21 14:00:00,66.88,66.99,66.64,66.83,715330.0,60.3842,60.4835,60.1675,60.3391,715330.0
2018-12-21 14:30:00,66.83,67.07,66.66,66.86,947525.0,60.3391,60.5557,60.1856,60.3661,947525.0
2018-12-21 15:00:00,66.85,66.94,66.41,66.42,1313330.0,60.3571,60.4384,59.9598,59.9689,1313330.0
2018-12-21 15:30:00,66.41,67.09,66.21,66.38,1629264.0,59.9598,60.5738,59.7793,59.9328,1629264.0
2018-12-24 09:30:00,66.05,66.27,65.53,65.67,1379389.0,59.6348,59.8334,59.1653,59.2917,1379389.0
2018-12-24 10:00:00,65.66,66.05,65.43,65.98,729183.0,59.2827,59.6348,59.075,59.5716,729183.0
2018-12-24 10:30:00,65.98,66.42,65.94,66.27,713408.0,59.5716,59.9689,59.5355,59.8334,713408.0
2018-12-24 11:00:00,66.27,66.53,65.98,66.1,644165.0,59.8334,60.0682,59.5716,59.68,644165.0
2018-12-24 11:30:00,66.09,66.23,65.74,65.85,620347.0,59.6709,59.7973,59.3549,59.4542,620347.0
2018-12-24 12:00:00,65.86,66.01,65.57,65.71,970748.0,59.4633,59.5987,59.2014,59.3278,970748.0
2018-12-24 12:30:00,65.72,65.81,65.09,65.11,1039438.0,59.3369,59.4181,58.7681,58.7861,1039438.0
2018-12-26 09:30:00,65.42,65.82,65.38,65.58,806245.0,59.066,59.4271,59.0299,59.2105,806245.0
2018-12-26 10:00:00,65.58,65.64,65.11,65.41,694824.0,59.2105,59.2646,58.7861,59.057,694824.0
2018-12-26 10:30:00,65.41,65.52,65.04,65.15,371342.0,59.057,59.1563,58.7229,58.8222,371342.0
2018-12-26 11:00:00,65.16,65.62,65.1,65.58,900221.0,58.8313,59.2466,58.7771,59.2105,900221.0
2018-12-26 11:30:00,65.59,66.15,65.56,66.15,717099.0,59.2195,59.7251,59.1924,59.7251,717099.0
2018-12-26 12:00:00,66.15,66.58,66.11,66.35,698381.0,59.7251,60.1133,59.689,59.9057,698381.0
2018-12-26 12:30:00,66.36,66.93,66.3,66.81,894184.0,59.9147,60.4293,59.8605,60.321,894184.0
2018-12-26 13:00:00,66.81,66.87,66.46,66.53,560307.0,60.321,60.3752,60.005,60.0682,560307.0
2018-12-26 13:30:00,66.53,67.12,66.49,67.09,655421.0,60.0682,60.6009,60.0321,60.5738,655421.0
2018-12-26 14:00:00,67.09,67.17,66.91,66.98,782863.0,60.5738,60.646,60.4113,60.4745,782863.0
2018-12-26 14:30:00,66.98,67.34,66.98,67.33,958565.0,60.4745,60.7995,60.4745,60.7905,958565.0
2018-12-26 15:00:00,67.32,67.71,67.23,67.68,1054773.0,60.7815,61.1336,60.7002,61.1065,1054773.0
2018-12-26 15:30:00,67.68,68.24,67.66,68.17,1365674.0,61.1065,61.6121,61.0884,61.5489,1365674.0
2018-12-27 09:30:00,67.31,67.83,67.02,67.32,820410.0,60.7724,61.2419,60.5106,60.7815,820410.0
2018-12-27 10:00:00,67.31,67.59,67.09,67.26,665582.0,60.7724,61.0252,60.5738,60.7273,665582.0
2018-12-27 10:30:00,67.26,67.59,67.16,67.18,431619.0,60.7273,61.0252,60.637,60.6551,431619.0
2018-12-27 11:00:00,67.17,67.67,67.02,67.63,834189.0,60.646,61.0975,60.5106,61.0613,834189.0
2018-12-27 11:30:00,67.64,67.8,67.3,67.56,704123.0,61.0704,61.2148,60.7634,60.9981,704123.0
2018-12-27 12:00:00,67.56,67.59,66.96,67.04,664603.0,60.9981,61.0252,60.4564,60.5287,664603.0
2018-12-27 12:30:00,67.04,67.12,66.86,67.09,766169.0,60.5287,60.6009,60.3661,60.5738,766169.0
2018-12-27 13:00:00,67.08,67.25,66.64,66.66,561991.0,60.5648,60.7183,60.1675,60.1856,561991.0
2018-12-27 13:30:00,66.65,66.89,66.49,66.62,863469.0,60.1765,60.3932,60.0321,60.1494,863469.0
2018-12-27 14:00:00,66.62,66.7,66.25,66.44,964396.0,60.1494,60.2217,59.8154,59.9869,964396.0
2018-12-27 14:30:00,66.44,66.96,66.28,66.86,773729.0,59.9869,60.4564,59.8425,60.3661,773729.0
2018-12-27 15:00:00,66.86,67.62,66.61,67.57,930325.0,60.3661,61.0523,60.1404,61.0072,930325.0
2018-12-27 15:30:00,67.58,68.6,67.4,68.58,1497581.0,61.0162,61.9371,60.8537,61.9191,1497581.0
2018-12-28 09:30:00,68.71,69.32,68.61,68.96,1163163.0,62.0365,62.5872,61.9462,62.2622,1163163.0
2018-12-28 10:00:00,68.97,69.02,68.35,68.36,1046462.0,62.2712,62.3163,61.7114,61.7204,1046462.0
2018-12-28 10:30:00,68.37,68.75,68.21,68.44,1341792.0,61.7295,62.0726,61.585,61.7927,1341792.0
2018-12-28 11:00:00,68.45,68.63,68.28,68.53,1100716.0,61.8017,61.9642,61.6482,61.8739,1100716.0
2018-12-28 11:30:00,68.53,68.81,68.44,68.59,753388.0,61.8739,62.1267,61.7927,61.9281,753388.0
2018-12-28 12:00:00,68.6,68.85,68.53,68.64,691841.0,61.9371,62.1629,61.8739,61.9733,691841.0
2018-12-28 12:30:00,68.66,68.8,68.44,68.47,679312.0,61.9913,62.1177,61.7927,61.8198,679312.0
2018-12-28 13:00:00,68.44,68.71,68.39,68.43,495075.0,61.7927,62.0365,61.7475,61.7836,495075.0
2018-12-28 13:30:00,68.43,68.74,68.31,68.69,611667.0,61.7836,62.0635,61.6753,62.0184,611667.0
2018-12-28 14:00:00,68.71,69.4,68.69,69.25,832012.0,62.0365,62.6594,62.0184,62.524,832012.0
2018-12-28 14:30:00,69.27,69.99,69.25,69.85,922093.0,62.5421,63.1921,62.524,63.0657,922093.0
2018-12-28 15:00:00,69.85,69.9,68.77,68.93,867914.0,63.0657,63.1109,62.0906,62.2351,867914.0
2018-12-28 15:30:00,68.91,69.06,68.76,68.93,914893.0,62.217,62.3525,62.0816,62.2351,914893.0
2018-12-31 09:30:00,69.32,69.39,68.8,68.97,723553.0,62.5872,62.6504,62.1177,62.2712,723553.0
2018-12-31 10:00:00,68.98,69.14,68.74,68.76,458558.0,62.2802,62.4247,62.0635,62.0816,458558.0
2018-12-31 10:30:00,68.76,68.93,68.55,68.61,716341.0,62.0816,62.2351,61.892,61.9462,716341.0
2018-12-31 11:00:00,68.6,68.67,68.35,68.6,669569.0,61.9371,62.0003,61.7114,61.9371,669569.0
2018-12-31 11:30:00,68.59,68.69,68.24,68.67,512885.0,61.9281,62.0184,61.6121,62.0003,512885.0
2018-12-31 12:00:00,68.67,68.81,68.57,68.77,797018.0,62.0003,62.1267,61.9101,62.0906,797018.0
2018-12-31 12:30:00,68.77,68.96,68.71,68.86,702027.0,62.0906,62.2622,62.0365,62.1719,702027.0
2018-12-31 13:00:00,68.88,69.04,68.81,69.02,508723.0,62.1899,62.3344,62.1267,62.3163,508723.0
2018-12-31 13:30:00,69.01,69.04,68.77,68.78,425942.0,62.3073,62.3344,62.0906,62.0997,425942.0
2018-12-31 14:00:00,68.77,68.85,68.63,68.71,504258.0,62.0906,62.1629,61.9642,62.0365,504258.0
2018-12-31 14:30:00,68.7,68.94,68.58,68.77,573496.0,62.0274,62.2441,61.9191,62.0906,573496.0
2018-12-31 15:00:00,68.76,68.98,68.63,68.95,973997.0,62.0816,62.2802,61.9642,62.2531,973997.0
2018-12-31 15:30:00,68.95,69.34,68.94,69.32,1096434.0,62.2531,62.6053,62.2441,62.5872,1096434.0
2019-01-02 09:30:00,68.44,68.57,68.1,68.57,718889.0,61.7927,61.9101,61.4857,61.9101,718889.0
2019-01-02 10:00:00,68.56,69.2,68.45,69.01,441874.0,61.901,62.4789,61.8017,62.3073,441874.0
2019-01-02 10:30:00,69.02,69.53,68.86,69.42,308280.0,62.3163,62.7768,62.1719,62.6775,308280.0
2019-01-02 11:00:00,69.43,69.9,69.33,69.68,257133.0,62.6865,63.1109,62.5962,62.9122,257133.0
2019-01-02 11:30:00,69.67,69.98,69.37,69.38,231204.0,62.9032,63.1831,62.6323,62.6414,231204.0
2019-01-02 12:00:00,69.36,69.42,68.94,69.07,177533.0,62.6233,62.6775,62.2441,62.3615,177533.0
2019-01-02 12:30:00,69.06,69.52,69.04,69.44,184090.0,62.3525,62.7678,62.3344,62.6956,184090.0
2019-01-02 13:00:00,69.45,69.69,69.45,69.57,233636.0,62.7046,62.9213,62.7046,62.8129,233636.0
2019-01-02 13:30:00,69.57,69.78,69.45,69.78,231442.0,62.8129,63.0025,62.7046,63.0025,231442.0
2019-01-02 14:00:00,69.78,69.78,69.4,69.55,206749.0,63.0025,63.0025,62.6594,62.7949,206749.0
2019-01-02 14:30:00,69.55,69.74,69.44,69.53,368541.0,62.7949,62.9664,62.6956,62.7768,368541.0
2019-01-02 15:00:00,69.51,69.64,69.17,69.24,433584.0,62.7588,62.8761,62.4518,62.515,433584.0
2019-01-02 15:30:00,69.23,69.65,69.11,69.64,510868.0,62.5059,62.8852,62.3976,62.8761,510868.0
2019-01-03 09:30:00,69.28,69.3,68.53,68.75,228889.0,62.5511,62.5691,61.8739,62.0726,228889.0
2019-01-03 10:00:00,68.75,68.75,68.01,68.56,346301.0,62.0726,62.0726,61.4044,61.901,346301.0
2019-01-03 10:30:00,68.54,68.63,68.11,68.63,219442.0,61.883,61.9642,61.4947,61.9642,219442.0
2019-01-03 11:00:00,68.62,69.18,68.55,68.95,197903.0,61.9552,62.4608,61.892,62.2531,197903.0
2019-01-03 11:30:00,68.99,69.54,68.96,69.38,200711.0,62.2893,62.7858,62.2622,62.6414,200711.0
2019-01-03 12:00:00,69.36,69.43,69.05,69.15,614923.0,62.6233,62.6865,62.3434,62.4337,614923.0
2019-01-03 12:30:00,69.15,69.34,68.98,69.24,159866.0,62.4337,62.6053,62.2802,62.515,159866.0
2019-01-03 13:00:00,69.22,69.22,68.6,68.73,289238.0,62.4969,62.4969,61.9371,62.0545,289238.0
2019-01-03 13:30:00,68.71,69.07,68.66,68.75,211893.0,62.0365,62.3615,61.9913,62.0726,211893.0
2019-01-03 14:00:00,68.73,68.92,68.67,68.88,385278.0,62.0545,62.2261,62.0003,62.1899,385278.0
2019-01-03 14:30:00,68.9,68.97,68.44,68.58,273817.0,62.208,62.2712,61.7927,61.9191,273817.0
2019-01-03 15:00:00,68.6,68.66,68.41,68.48,628559.0,61.9371,61.9913,61.7656,61.8288,628559.0
2019-01-03 15:30:00,68.49,68.74,68.31,68.33,339236.0,61.8378,62.0635,61.6753,61.6934,339236.0
2019-01-04 09:30:00,69.15,69.88,69.05,69.76,311096.0,62.4337,63.0928,62.3434,62.9845,311096.0
2019-01-04 10:00:00,69.76,70.65,69.76,70.63,249756.0,62.9845,63.788,62.9845,63.77,249756.0
2019-01-04 10:30:00,70.63,70.71,70.31,70.47,1311624.0,63.77,63.8422,63.4811,63.6255,1311624.0
2019-01-04 11:00:00,70.47,70.77,70.26,70.36,447982.0,63.6255,63.8964,63.4359,63.5262,447982.0
2019-01-04 11:30:00,70.34,70.58,70.06,70.48,168250.0,63.5081,63.7248,63.2553,63.6345,168250.0
2019-01-04 12:00:00,70.47,70.63,70.23,70.5,170388.0,63.6255,63.77,63.4088,63.6526,170388.0
2019-01-04 12:30:00,70.5,70.74,70.35,70.67,110314.0,63.6526,63.8693,63.5172,63.8061,110314.0
2019-01-04 13:00:00,70.7,70.95,70.69,70.78,176285.0,63.8332,64.0589,63.8241,63.9054,176285.0
2019-01-04 13:30:00,70.78,70.92,70.55,70.75,154400.0,63.9054,64.0318,63.6977,63.8783,154400.0
2019-01-04 14:00:00,70.75,70.8,70.58,70.79,186309.0,63.8783,63.9235,63.7248,63.9144,186309.0
2019-01-04 14:30:00,70.78,70.95,70.59,70.61,377650.0,63.9054,64.0589,63.7339,63.7519,377650.0
2019-01-04 15:00:00,70.6,70.83,70.57,70.67,274300.0,63.7429,63.9505,63.7158,63.8061,274300.0
2019-01-04 15:30:00,70.68,70.82,70.64,70.76,639984.0,63.8151,63.9415,63.779,63.8873,639984.0
2019-01-07 09:30:00,70.72,70.99,70.37,70.86,351410.0,63.8512,64.095,63.5352,63.9776,351410.0
2019-01-07 10:00:00,70.8,71.26,70.77,71.08,200823.0,63.9235,64.3388,63.8964,64.1763,200823.0
2019-01-07 10:30:00,71.09,71.6,71.02,71.49,423543.0,64.1853,64.6458,64.1221,64.5464,423543.0
2019-01-07 11:00:00,71.48,71.64,71.38,71.56,222618.0,64.5374,64.6819,64.4471,64.6096,222618.0
2019-01-07 11:30:00,71.58,71.97,71.46,71.95,263813.0,64.6277,64.9798,64.5194,64.9618,263813.0
2019-01-07 12:00:00,71.95,71.99,71.58,71.83,298262.0,64.9618,64.9979,64.6277,64.8534,298262.0
2019-01-07 12:30:00,71.83,71.99,71.72,71.84,245538.0,64.8534,64.9979,64.7541,64.8624,245538.0
2019-01-07 13:00:00,71.83,72.15,71.83,72.06,238987.0,64.8534,65.1423,64.8534,65.0611,238987.0
2019-01-07 13:30:00,72.05,72.18,71.78,71.81,389642.0,65.0521,65.1694,64.8083,64.8354,389642.0
2019-01-07 14:00:00,71.81,71.99,71.73,71.81,240708.0,64.8354,64.9979,64.7631,64.8354,240708.0
2019-01-07 14:30:00,71.82,71.89,71.45,71.52,846932.0,64.8444,64.9076,64.5103,64.5735,846932.0
2019-01-07 15:00:00,71.52,71.93,71.5,71.88,356265.0,64.5735,64.9437,64.5555,64.8986,356265.0
2019-01-07 15:30:00,71.88,71.92,71.71,71.76,313878.0,64.8986,64.9347,64.7451,64.7902,313878.0
2019-01-08 09:30:00,72.39,72.58,72.08,72.18,418821.0,65.359,65.5306,65.0791,65.1694,418821.0
2019-01-08 10:00:00,72.17,72.44,71.9,72.05,175270.0,65.1604,65.4042,64.9166,65.0521,175270.0
2019-01-08 10:30:00,72.05,72.11,71.8,71.98,216339.0,65.0521,65.1062,64.8263,64.9889,216339.0
2019-01-08 11:00:00,71.99,72.38,71.95,72.29,184833.0,64.9979,65.35,64.9618,65.2687,184833.0
2019-01-08 11:30:00,72.29,72.51,72.07,72.5,172475.0,65.2687,65.4674,65.0701,65.4583,172475.0
2019-01-08 12:00:00,72.52,72.71,72.48,72.6,189538.0,65.4764,65.6479,65.4403,65.5486,189538.0
2019-01-08 12:30:00,72.61,72.67,72.35,72.48,301847.0,65.5577,65.6118,65.3229,65.4403,301847.0
2019-01-08 13:00:00,72.49,72.64,72.46,72.6,376801.0,65.4493,65.5847,65.4222,65.5486,376801.0
2019-01-08 13:30:00,72.6,72.74,72.49,72.65,700468.0,65.5486,65.675,65.4493,65.5938,700468.0
2019-01-08 14:00:00,72.65,72.69,72.54,72.57,192659.0,65.5938,65.6299,65.4945,65.5215,192659.0
2019-01-08 14:30:00,72.56,72.64,72.52,72.58,207396.0,65.5125,65.5847,65.4764,65.5306,207396.0
2019-01-08 15:00:00,72.58,72.72,72.46,72.71,660522.0,65.5306,65.657,65.4222,65.6479,660522.0
2019-01-08 15:30:00,72.72,72.87,72.68,72.83,462742.0,65.657,65.7924,65.6209,65.7563,462742.0
2019-01-09 09:30:00,73.23,73.4,73.0,73.33,460601.0,66.1174,66.2709,65.9098,66.2077,460601.0
2019-01-09 10:00:00,73.36,73.52,73.18,73.46,293979.0,66.2348,66.3793,66.0723,66.3251,293979.0
2019-01-09 10:30:00,73.45,73.45,72.88,73.04,329347.0,66.3161,66.3161,65.8014,65.9459,329347.0
2019-01-09 11:00:00,73.03,73.5,73.01,73.45,188009.0,65.9369,66.3612,65.9188,66.3161,188009.0
2019-01-09 11:30:00,73.45,73.54,73.27,73.28,376206.0,66.3161,66.3973,66.1536,66.1626,376206.0
2019-01-09 12:00:00,73.28,73.55,73.28,73.49,189062.0,66.1626,66.4064,66.1626,66.3522,189062.0
2019-01-09 12:30:00,73.5,73.6,73.46,73.58,906757.0,66.3612,66.4515,66.3251,66.4334,906757.0
2019-01-09 13:00:00,73.58,73.6,73.48,73.55,205169.0,66.4334,66.4515,66.3432,66.4064,205169.0
2019-01-09 13:30:00,73.55,73.58,73.36,73.44,176147.0,66.4064,66.4334,66.2348,66.307,176147.0
2019-01-09 14:00:00,73.44,73.62,73.31,73.41,494897.0,66.307,66.4696,66.1897,66.28,494897.0
2019-01-09 14:30:00,73.41,73.71,73.34,73.66,275751.0,66.28,66.5508,66.2168,66.5057,275751.0
2019-01-09 15:00:00,73.67,73.8,73.63,73.74,230925.0,66.5147,66.6321,66.4786,66.5779,230925.0
2019-01-09 15:30:00,73.73,73.79,73.45,73.58,454041.0,66.5689,66.6231,66.3161,66.4334,454041.0
2019-01-10 09:30:00,73.15,73.2,72.8,72.94,274251.0,66.0452,66.0904,65.7292,65.8556,274251.0
2019-01-10 10:00:00,72.94,73.31,72.9,73.28,194388.0,65.8556,66.1897,65.8195,66.1626,194388.0
2019-01-10 10:30:00,73.29,73.43,73.16,73.4,166214.0,66.1716,66.298,66.0542,66.2709,166214.0
2019-01-10 11:00:00,73.41,73.59,73.3,73.49,811922.0,66.28,66.4425,66.1806,66.3522,811922.0
2019-01-10 11:30:00,73.48,73.69,73.45,73.67,341641.0,66.3432,66.5328,66.3161,66.5147,341641.0
2019-01-10 12:00:00,73.67,73.76,73.54,73.7,151866.0,66.5147,66.596,66.3973,66.5418,151866.0
2019-01-10 12:30:00,73.71,73.86,73.64,73.78,452255.0,66.5508,66.6863,66.4876,66.614,452255.0
2019-01-10 13:00:00,73.78,73.81,73.29,73.36,277149.0,66.614,66.6411,66.1716,66.2348,277149.0
2019-01-10 13:30:00,73.37,73.39,73.12,73.32,333662.0,66.2438,66.2619,66.0181,66.1987,333662.0
2019-01-10 14:00:00,73.32,73.75,73.32,73.69,222266.0,66.1987,66.5869,66.1987,66.5328,222266.0
2019-01-10 14:30:00,73.69,73.77,73.53,73.65,196324.0,66.5328,66.605,66.3883,66.4966,196324.0
2019-01-10 15:00:00,73.66,73.77,73.62,73.72,313377.0,66.5057,66.605,66.4696,66.5599,313377.0
2019-01-10 15:30:00,73.71,73.89,73.64,73.84,362261.0,66.5508,66.7133,66.4876,66.6682,362261.0
2019-01-11 09:30:00,73.56,73.77,73.41,73.57,290871.0,66.4154,66.605,66.28,66.4244,290871.0
2019-01-11 10:00:00,73.57,73.79,73.42,73.46,372912.0,66.4244,66.6231,66.289,66.3251,372912.0
2019-01-11 10:30:00,73.44,73.74,73.42,73.73,180855.0,66.307,66.5779,66.289,66.5689,180855.0
2019-01-11 11:00:00,73.74,73.76,73.45,73.56,158958.0,66.5779,66.596,66.3161,66.4154,158958.0
2019-01-11 11:30:00,73.56,73.77,73.49,73.74,178603.0,66.4154,66.605,66.3522,66.5779,178603.0
2019-01-11 12:00:00,73.74,73.91,73.72,73.86,240790.0,66.5779,66.7314,66.5599,66.6863,240790.0
2019-01-11 12:30:00,73.86,74.12,73.86,74.07,337331.0,66.6863,66.921,66.6863,66.8759,337331.0
2019-01-11 13:00:00,74.07,74.09,73.88,73.93,180987.0,66.8759,66.8939,66.7043,66.7495,180987.0
2019-01-11 13:30:00,73.92,74.01,73.85,73.97,205817.0,66.7404,66.8217,66.6772,66.7856,205817.0
2019-01-11 14:00:00,73.95,74.05,73.91,74.02,599470.0,66.7675,66.8578,66.7314,66.8307,599470.0
2019-01-11 14:30:00,74.03,74.06,73.83,73.88,183272.0,66.8397,66.8668,66.6592,66.7043,183272.0
2019-01-11 15:00:00,73.88,74.05,73.85,73.87,388966.0,66.7043,66.8578,66.6772,66.6953,388966.0
2019-01-11 15:30:00,73.87,74.1,73.86,74.0,406137.0,66.6953,66.9029,66.6863,66.8127,406137.0
2019-01-14 09:30:00,73.56,73.78,73.41,73.61,315994.0,66.4154,66.614,66.28,66.4605,315994.0
2019-01-14 10:00:00,73.61,73.88,73.57,73.72,370526.0,66.4605,66.7043,66.4244,66.5599,370526.0
2019-01-14 10:30:00,73.72,73.82,73.52,73.77,359084.0,66.5599,66.6501,66.3793,66.605,359084.0
2019-01-14 11:00:00,73.77,73.85,73.24,73.41,178973.0,66.605,66.6772,66.1265,66.28,178973.0
2019-01-14 11:30:00,73.41,73.72,73.31,73.43,245431.0,66.28,66.5599,66.1897,66.298,245431.0
2019-01-14 12:00:00,73.42,73.84,73.38,73.79,110317.0,66.289,66.6682,66.2529,66.6231,110317.0
2019-01-14 12:30:00,73.81,73.9,73.74,73.85,206627.0,66.6411,66.7224,66.5779,66.6772,206627.0
2019-01-14 13:00:00,73.85,73.93,73.74,73.86,117193.0,66.6772,66.7495,66.5779,66.6863,117193.0
2019-01-14 13:30:00,73.87,73.96,73.86,73.86,614215.0,66.6953,66.7765,66.6863,66.6863,614215.0
2019-01-14 14:00:00,73.88,73.91,73.68,73.73,303615.0,66.7043,66.7314,66.5237,66.5689,303615.0
2019-01-14 14:30:00,73.74,73.84,73.71,73.79,237502.0,66.5779,66.6682,66.5508,66.6231,237502.0
2019-01-14 15:00:00,73.81,73.85,73.6,73.63,272853.0,66.6411,66.6772,66.4515,66.4786,272853.0
2019-01-14 15:30:00,73.63,73.71,73.34,73.37,396787.0,66.4786,66.5508,66.2168,66.2438,396787.0
2019-01-15 09:30:00,73.57,73.71,73.29,73.34,308045.0,66.4244,66.5508,66.1716,66.2168,308045.0
2019-01-15 10:00:00,73.35,73.6,73.14,73.22,236372.0,66.2258,66.4515,66.0362,66.1084,236372.0
2019-01-15 10:30:00,73.24,73.63,73.16,73.62,221155.0,66.1265,66.4786,66.0542,66.4696,221155.0
2019-01-15 11:00:00,73.63,73.7,73.35,73.44,411700.0,66.4786,66.5418,66.2258,66.307,411700.0
2019-01-15 11:30:00,73.43,73.64,73.37,73.61,188484.0,66.298,66.4876,66.2438,66.4605,188484.0
2019-01-15 12:00:00,73.6,73.75,73.57,73.7,150762.0,66.4515,66.5869,66.4244,66.5418,150762.0
2019-01-15 12:30:00,73.71,73.72,73.41,73.47,126484.0,66.5508,66.5599,66.28,66.3341,126484.0
2019-01-15 13:00:00,73.48,73.54,73.44,73.52,143439.0,66.3432,66.3973,66.307,66.3793,143439.0
2019-01-15 13:30:00,73.52,73.82,73.51,73.78,170777.0,66.3793,66.6501,66.3702,66.614,170777.0
2019-01-15 14:00:00,73.78,73.87,73.43,73.47,302089.0,66.614,66.6953,66.298,66.3341,302089.0
2019-01-15 14:30:00,73.46,73.72,73.37,73.72,247624.0,66.3251,66.5599,66.2438,66.5599,247624.0
2019-01-15 15:00:00,73.71,73.85,73.67,73.78,264400.0,66.5508,66.6772,66.5147,66.614,264400.0
2019-01-15 15:30:00,73.78,73.91,73.76,73.86,744788.0,66.614,66.7314,66.596,66.6863,744788.0
2019-01-16 09:30:00,73.94,74.53,73.89,74.5,427509.0,66.7585,67.2912,66.7133,67.2641,427509.0
2019-01-16 10:00:00,74.5,74.7,74.28,74.35,225467.0,67.2641,67.4447,67.0655,67.1287,225467.0
2019-01-16 10:30:00,74.34,74.64,74.08,74.59,1481434.0,67.1196,67.3905,66.8849,67.3454,1481434.0
2019-01-16 11:00:00,74.59,74.64,74.27,74.47,242831.0,67.3454,67.3905,67.0564,67.237,242831.0
2019-01-16 11:30:00,74.47,74.56,74.18,74.23,169706.0,67.237,67.3183,66.9752,67.0203,169706.0
2019-01-16 12:00:00,74.23,74.35,74.18,74.31,230269.0,67.0203,67.1287,66.9752,67.0925,230269.0
2019-01-16 12:30:00,74.31,74.46,74.23,74.38,224056.0,67.0925,67.228,67.0203,67.1557,224056.0
2019-01-16 13:00:00,74.37,74.44,74.22,74.42,731792.0,67.1467,67.2099,67.0113,67.1919,731792.0
2019-01-16 13:30:00,74.41,74.47,74.34,74.4,574562.0,67.1828,67.237,67.1196,67.1738,574562.0
2019-01-16 14:00:00,74.4,74.52,74.38,74.49,374659.0,67.1738,67.2821,67.1557,67.2551,374659.0
2019-01-16 14:30:00,74.5,74.57,74.39,74.41,409250.0,67.2641,67.3273,67.1648,67.1828,409250.0
2019-01-16 15:00:00,74.4,74.53,74.36,74.51,298710.0,67.1738,67.2912,67.1377,67.2731,298710.0
2019-01-16 15:30:00,74.51,74.51,74.36,74.44,405080.0,67.2731,67.2731,67.1377,67.2099,405080.0
2019-01-17 09:30:00,74.18,74.65,74.08,74.62,364684.0,66.9752,67.3995,66.8849,67.3724,364684.0
2019-01-17 10:00:00,74.64,74.76,74.48,74.7,204201.0,67.3905,67.4988,67.246,67.4447,204201.0
2019-01-17 10:30:00,74.7,74.77,74.53,74.63,171814.0,67.4447,67.5079,67.2912,67.3815,171814.0
2019-01-17 11:00:00,74.64,74.75,74.57,74.7,201170.0,67.3905,67.4898,67.3273,67.4447,201170.0
2019-01-17 11:30:00,74.69,74.87,74.61,74.77,874238.0,67.4356,67.5982,67.3634,67.5079,874238.0
2019-01-17 12:00:00,74.78,74.85,74.69,74.83,198013.0,67.5169,67.5801,67.4356,67.562,198013.0
2019-01-17 12:30:00,74.84,74.86,74.65,74.68,150400.0,67.5711,67.5891,67.3995,67.4266,150400.0
2019-01-17 13:00:00,74.67,74.86,74.67,74.83,215585.0,67.4176,67.5891,67.4176,67.562,215585.0
2019-01-17 13:30:00,74.83,74.91,74.8,74.9,218064.0,67.562,67.6343,67.535,67.6252,218064.0
2019-01-17 14:00:00,74.89,74.92,74.67,74.75,852624.0,67.6162,67.6433,67.4176,67.4898,852624.0
2019-01-17 14:30:00,74.75,75.35,74.71,74.98,438033.0,67.4898,68.0315,67.4537,67.6975,438033.0
2019-01-17 15:00:00,74.99,75.15,74.79,75.15,723836.0,67.7065,67.851,67.5259,67.851,723836.0
2019-01-17 15:30:00,75.15,75.23,74.85,75.15,1027440.0,67.851,67.9232,67.5801,67.851,1027440.0
2019-01-18 09:30:00,75.52,75.74,75.31,75.41,489037.0,68.185,68.3837,67.9954,68.0857,489037.0
2019-01-18 10:00:00,75.4,75.64,75.27,75.53,294228.0,68.0767,68.2934,67.9593,68.1941,294228.0
2019-01-18 10:30:00,75.53,75.87,75.5,75.73,750405.0,68.1941,68.501,68.167,68.3746,750405.0
2019-01-18 11:00:00,75.75,75.92,75.67,75.91,206184.0,68.3927,68.5462,68.3205,68.5371,206184.0
2019-01-18 11:30:00,75.92,75.96,75.74,75.9,190066.0,68.5462,68.5823,68.3837,68.5281,190066.0
2019-01-18 12:00:00,75.92,76.16,75.88,76.13,233490.0,68.5462,68.7629,68.5101,68.7358,233490.0
2019-01-18 12:30:00,76.14,76.19,75.93,76.05,251705.0,68.7448,68.7899,68.5552,68.6635,251705.0
2019-01-18 13:00:00,76.06,76.11,75.84,75.88,299837.0,68.6726,68.7177,68.4739,68.5101,299837.0
2019-01-18 13:30:00,75.9,75.97,75.78,75.96,206030.0,68.5281,68.5913,68.4198,68.5823,206030.0
2019-01-18 14:00:00,75.96,75.98,75.86,75.89,242676.0,68.5823,68.6003,68.492,68.5191,242676.0
2019-01-18 14:30:00,75.87,75.91,75.71,75.84,300192.0,68.501,68.5371,68.3566,68.4739,300192.0
2019-01-18 15:00:00,75.83,75.88,75.73,75.78,524859.0,68.4649,68.5101,68.3746,68.4198,524859.0
2019-01-18 15:30:00,75.78,75.93,75.7,75.93,752062.0,68.4198,68.5552,68.3475,68.5552,752062.0
2019-01-22 09:30:00,75.49,75.57,74.84,75.08,348302.0,68.1579,68.2302,67.5711,67.7878,348302.0
2019-01-22 10:00:00,75.08,75.11,74.84,75.06,319297.0,67.7878,67.8148,67.5711,67.7697,319297.0
2019-01-22 10:30:00,75.07,75.24,74.93,75.06,296638.0,67.7787,67.9322,67.6523,67.7697,296638.0
2019-01-22 11:00:00,75.05,75.32,75.01,75.19,310065.0,67.7607,68.0044,67.7246,67.8871,310065.0
2019-01-22 11:30:00,75.18,75.28,74.78,74.8,274802.0,67.878,67.9683,67.5169,67.535,274802.0
2019-01-22 12:00:00,74.79,74.9,74.72,74.77,293851.0,67.5259,67.6252,67.4627,67.5079,293851.0
2019-01-22 12:30:00,74.77,74.93,74.69,74.82,194902.0,67.5079,67.6523,67.4356,67.553,194902.0
2019-01-22 13:00:00,74.82,74.82,74.29,74.53,409402.0,67.553,67.553,67.0745,67.2912,409402.0
2019-01-22 13:30:00,74.53,74.75,74.5,74.66,513565.0,67.2912,67.4898,67.2641,67.4086,513565.0
2019-01-22 14:00:00,74.65,74.76,74.52,74.55,327576.0,67.3995,67.4988,67.2821,67.3092,327576.0
2019-01-22 14:30:00,74.55,74.56,74.21,74.39,366681.0,67.3092,67.3183,67.0023,67.1648,366681.0
2019-01-22 15:00:00,74.4,74.58,74.26,74.46,251564.0,67.1738,67.3363,67.0474,67.228,251564.0
2019-01-22 15:30:00,74.45,74.72,74.23,74.64,772687.0,67.2189,67.4627,67.0203,67.3905,772687.0
2019-01-23 09:30:00,74.91,75.29,74.84,75.14,263296.0,67.6343,67.9774,67.5711,67.8419,263296.0
2019-01-23 10:00:00,75.15,75.23,74.88,74.9,970197.0,67.851,67.9232,67.6072,67.6252,970197.0
2019-01-23 10:30:00,74.89,75.0,74.64,74.7,229972.0,67.6162,67.7155,67.3905,67.4447,229972.0
2019-01-23 11:00:00,74.71,74.89,74.49,74.61,272582.0,67.4537,67.6162,67.2551,67.3634,272582.0
2019-01-23 11:30:00,74.61,74.66,74.01,74.11,253213.0,67.3634,67.4086,66.8217,66.912,253213.0
2019-01-23 12:00:00,74.11,74.19,73.98,74.15,354197.0,66.912,66.9842,66.7946,66.9481,354197.0
2019-01-23 12:30:00,74.12,74.38,74.1,74.3,426721.0,66.921,67.1557,66.9029,67.0835,426721.0
2019-01-23 13:00:00,74.3,74.37,74.08,74.18,244299.0,67.0835,67.1467,66.8849,66.9752,244299.0
2019-01-23 13:30:00,74.18,74.36,74.18,74.24,198145.0,66.9752,67.1377,66.9752,67.0293,198145.0
2019-01-23 14:00:00,74.25,74.41,74.22,74.38,138830.0,67.0384,67.1828,67.0113,67.1557,138830.0
2019-01-23 14:30:00,74.38,74.38,74.1,74.29,199940.0,67.1557,67.1557,66.9029,67.0745,199940.0
2019-01-23 15:00:00,74.29,74.5,74.27,74.45,272521.0,67.0745,67.2641,67.0564,67.2189,272521.0
2019-01-23 15:30:00,74.46,74.51,74.33,74.51,377056.0,67.228,67.2731,67.1106,67.2731,377056.0
2019-01-24 09:30:00,74.44,74.73,74.41,74.7,822453.0,67.2099,67.4718,67.1828,67.4447,822453.0
2019-01-24 10:00:00,74.7,75.04,74.64,75.02,270217.0,67.4447,67.7516,67.3905,67.7336,270217.0
2019-01-24 10:30:00,75.02,75.05,74.75,74.88,185165.0,67.7336,67.7607,67.4898,67.6072,185165.0
2019-01-24 11:00:00,74.88,75.02,74.69,74.98,891024.0,67.6072,67.7336,67.4356,67.6975,891024.0
2019-01-24 11:30:00,74.97,75.12,74.87,75.08,212446.0,67.6884,67.8239,67.5982,67.7878,212446.0
2019-01-24 12:00:00,75.07,75.11,74.84,74.9,318077.0,67.7787,67.8148,67.5711,67.6252,318077.0
2019-01-24 12:30:00,74.9,74.99,74.78,74.83,239951.0,67.6252,67.7065,67.5169,67.562,239951.0
2019-01-24 13:00:00,74.83,74.87,74.58,74.63,235831.0,67.562,67.5982,67.3363,67.3815,235831.0
2019-01-24 13:30:00,74.62,74.81,74.62,74.78,191517.0,67.3724,67.544,67.3724,67.5169,191517.0
2019-01-24 14:00:00,74.78,74.89,74.69,74.86,286762.0,67.5169,67.6162,67.4356,67.5891,286762.0
2019-01-24 14:30:00,74.86,74.92,74.79,74.88,302583.0,67.5891,67.6433,67.5259,67.6072,302583.0
2019-01-24 15:00:00,74.88,75.02,74.85,74.95,311325.0,67.6072,67.7336,67.5801,67.6704,311325.0
2019-01-24 15:30:00,74.95,74.98,74.86,74.94,347065.0,67.6704,67.6975,67.5891,67.6614,347065.0
2019-01-25 09:30:00,75.42,75.86,75.37,75.64,243961.0,68.0947,68.492,68.0496,68.2934,243961.0
2019-01-25 10:00:00,75.66,75.82,75.62,75.78,120846.0,68.3114,68.4559,68.2753,68.4198,120846.0
2019-01-25 10:30:00,75.78,75.91,75.71,75.88,431912.0,68.4198,68.5371,68.3566,68.5101,431912.0
2019-01-25 11:00:00,75.88,75.97,75.7,75.81,399889.0,68.5101,68.5913,68.3475,68.4469,399889.0
2019-01-25 11:30:00,75.81,75.9,75.75,75.86,184892.0,68.4469,68.5281,68.3927,68.492,184892.0
2019-01-25 12:00:00,75.87,75.88,75.67,75.83,504693.0,68.501,68.5101,68.3205,68.4649,504693.0
2019-01-25 12:30:00,75.84,75.91,75.7,75.8,184909.0,68.4739,68.5371,68.3475,68.4378,184909.0
2019-01-25 13:00:00,75.81,75.9,75.78,75.84,154035.0,68.4469,68.5281,68.4198,68.4739,154035.0
2019-01-25 13:30:00,75.83,75.87,75.74,75.81,158676.0,68.4649,68.501,68.3837,68.4469,158676.0
2019-01-25 14:00:00,75.83,75.9,75.65,75.69,218196.0,68.4649,68.5281,68.3024,68.3385,218196.0
2019-01-25 14:30:00,75.69,75.86,75.65,75.81,215341.0,68.3385,68.492,68.3024,68.4469,215341.0
2019-01-25 15:00:00,75.82,75.92,75.74,75.75,176740.0,68.4559,68.5462,68.3837,68.3927,176740.0
2019-01-25 15:30:00,75.75,75.88,75.67,75.76,462648.0,68.3927,68.5101,68.3205,68.4017,462648.0
2019-01-28 09:30:00,75.15,75.27,74.92,75.03,569028.0,67.851,67.9593,67.6433,67.7426,569028.0
2019-01-28 10:00:00,75.02,75.46,74.96,75.43,244672.0,67.7336,68.1309,67.6794,68.1038,244672.0
2019-01-28 10:30:00,75.44,75.54,75.38,75.38,212655.0,68.1128,68.2031,68.0586,68.0586,212655.0
2019-01-28 11:00:00,75.38,75.55,75.31,75.46,180087.0,68.0586,68.2121,67.9954,68.1309,180087.0
2019-01-28 11:30:00,75.47,75.5,74.71,74.71,290039.0,68.1399,68.167,67.4537,67.4537,290039.0
2019-01-28 12:00:00,74.71,75.23,74.71,75.17,214953.0,67.4537,67.9232,67.4537,67.869,214953.0
2019-01-28 12:30:00,75.18,75.29,75.14,75.2,208940.0,67.878,67.9774,67.8419,67.8961,208940.0
2019-01-28 13:00:00,75.19,75.41,75.16,75.3,257932.0,67.8871,68.0857,67.86,67.9864,257932.0
2019-01-28 13:30:00,75.3,75.39,75.24,75.34,299892.0,67.9864,68.0676,67.9322,68.0225,299892.0
2019-01-28 14:00:00,75.35,75.39,75.05,75.14,155595.0,68.0315,68.0676,67.7607,67.8419,155595.0
2019-01-28 14:30:00,75.15,75.33,75.14,75.29,276399.0,67.851,68.0135,67.8419,67.9774,276399.0
2019-01-28 15:00:00,75.29,75.39,75.22,75.32,432049.0,67.9774,68.0676,67.9142,68.0044,432049.0
2019-01-28 15:30:00,75.31,75.35,75.12,75.31,338231.0,67.9954,68.0315,67.8239,67.9954,338231.0
2019-01-29 09:30:00,75.44,75.5,75.19,75.39,401852.0,68.1128,68.167,67.8871,68.0676,401852.0
2019-01-29 10:00:00,75.4,75.52,75.18,75.43,282586.0,68.0767,68.185,67.878,68.1038,282586.0
2019-01-29 10:30:00,75.44,75.52,75.11,75.16,144214.0,68.1128,68.185,67.8148,67.86,144214.0
2019-01-29 11:00:00,75.17,75.3,75.09,75.25,162722.0,67.869,67.9864,67.7968,67.9412,162722.0
2019-01-29 11:30:00,75.27,75.45,75.27,75.41,217187.0,67.9593,68.1218,67.9593,68.0857,217187.0
2019-01-29 12:00:00,75.41,75.49,75.35,75.42,185396.0,68.0857,68.1579,68.0315,68.0947,185396.0
2019-01-29 12:30:00,75.4,75.42,75.3,75.31,132268.0,68.0767,68.0947,67.9864,67.9954,132268.0
2019-01-29 13:00:00,75.3,75.44,75.22,75.44,295678.0,67.9864,68.1128,67.9142,68.1128,295678.0
2019-01-29 13:30:00,75.44,75.51,75.38,75.5,211375.0,68.1128,68.176,68.0586,68.167,211375.0
2019-01-29 14:00:00,75.5,75.53,75.39,75.43,110668.0,68.167,68.1941,68.0676,68.1038,110668.0
2019-01-29 14:30:00,75.43,75.46,75.29,75.31,193811.0,68.1038,68.1309,67.9774,67.9954,193811.0
2019-01-29 15:00:00,75.32,75.47,75.26,75.44,217575.0,68.0044,68.1399,67.9503,68.1128,217575.0
2019-01-29 15:30:00,75.44,75.47,75.27,75.28,307101.0,68.1128,68.1399,67.9593,67.9683,307101.0
2019-01-30 09:30:00,75.55,75.69,75.08,75.11,223556.0,68.2121,68.3385,67.7878,67.8148,223556.0
2019-01-30 10:00:00,75.12,75.42,75.02,75.39,132283.0,67.8239,68.0947,67.7336,68.0676,132283.0
2019-01-30 10:30:00,75.4,75.64,75.4,75.54,126336.0,68.0767,68.2934,68.0767,68.2031,126336.0
2019-01-30 11:00:00,75.57,75.68,75.47,75.5,146744.0,68.2302,68.3295,68.1399,68.167,146744.0
2019-01-30 11:30:00,75.5,75.63,75.46,75.58,259222.0,68.167,68.2843,68.1309,68.2392,259222.0
2019-01-30 12:00:00,75.59,75.82,75.58,75.77,145678.0,68.2482,68.4559,68.2392,68.4107,145678.0
2019-01-30 12:30:00,75.77,75.79,75.57,75.68,150851.0,68.4107,68.4288,68.2302,68.3295,150851.0
2019-01-30 13:00:00,75.68,75.7,75.55,75.58,143644.0,68.3295,68.3475,68.2121,68.2392,143644.0
2019-01-30 13:30:00,75.59,75.62,75.52,75.6,204681.0,68.2482,68.2753,68.185,68.2573,204681.0
2019-01-30 14:00:00,75.58,76.17,75.53,76.02,346299.0,68.2392,68.7719,68.1941,68.6365,346299.0
2019-01-30 14:30:00,76.01,76.36,75.94,76.36,480649.0,68.6274,68.9434,68.5642,68.9434,480649.0
2019-01-30 15:00:00,76.36,76.37,75.99,76.0,336491.0,68.9434,68.9525,68.6094,68.6184,336491.0
2019-01-30 15:30:00,75.99,76.08,75.83,76.08,466510.0,68.6094,68.6906,68.4649,68.6906,466510.0
2019-01-31 09:30:00,76.05,76.23,75.88,76.17,268547.0,68.6635,68.8261,68.5101,68.7719,268547.0
2019-01-31 10:00:00,76.17,76.51,76.13,76.51,183907.0,68.7719,69.0789,68.7358,69.0789,183907.0
2019-01-31 10:30:00,76.5,76.71,76.45,76.49,331764.0,69.0698,69.2594,69.0247,69.0608,331764.0
2019-01-31 11:00:00,76.48,76.6,76.4,76.57,141055.0,69.0518,69.1601,68.9796,69.133,141055.0
2019-01-31 11:30:00,76.57,76.76,76.55,76.72,181515.0,69.133,69.3046,69.115,69.2685,181515.0
2019-01-31 12:00:00,76.72,76.73,76.52,76.54,191041.0,69.2685,69.2775,69.0879,69.106,191041.0
2019-01-31 12:30:00,76.54,76.63,76.42,76.48,224878.0,69.106,69.1872,68.9976,69.0518,224878.0
2019-01-31 13:00:00,76.48,76.57,76.4,76.42,221808.0,69.0518,69.133,68.9796,68.9976,221808.0
2019-01-31 13:30:00,76.41,76.5,76.35,76.49,427517.0,68.9886,69.0698,68.9344,69.0608,427517.0
2019-01-31 14:00:00,76.48,76.58,76.45,76.49,378227.0,69.0518,69.1421,69.0247,69.0608,378227.0
2019-01-31 14:30:00,76.48,76.61,76.45,76.56,289014.0,69.0518,69.1692,69.0247,69.124,289014.0
2019-01-31 15:00:00,76.55,76.56,76.29,76.47,376576.0,69.115,69.124,68.8802,69.0428,376576.0
2019-01-31 15:30:00,76.47,76.78,76.42,76.69,788442.0,69.0428,69.3226,68.9976,69.2414,788442.0
2019-02-01 09:30:00,76.83,76.86,76.44,76.45,334887.0,69.3678,69.3949,69.0157,69.0247,334887.0
2019-02-01 10:00:00,76.47,76.91,76.44,76.7,225449.0,69.0428,69.44,69.0157,69.2504,225449.0
2019-02-01 10:30:00,76.72,76.91,76.46,76.48,168743.0,69.2685,69.44,69.0337,69.0518,168743.0
2019-02-01 11:00:00,76.46,76.66,76.4,76.62,149829.0,69.0337,69.2143,68.9796,69.1782,149829.0
2019-02-01 11:30:00,76.62,76.92,76.57,76.91,223503.0,69.1782,69.449,69.133,69.44,223503.0
2019-02-01 12:00:00,76.92,76.93,76.68,76.77,149605.0,69.449,69.4581,69.2324,69.3136,149605.0
2019-02-01 12:30:00,76.76,76.77,76.53,76.69,222448.0,69.3046,69.3136,69.0969,69.2414,222448.0
2019-02-01 13:00:00,76.68,76.78,76.66,76.75,176052.0,69.2324,69.3226,69.2143,69.2956,176052.0
2019-02-01 13:30:00,76.74,76.8,76.65,76.73,183736.0,69.2865,69.3407,69.2053,69.2775,183736.0
2019-02-01 14:00:00,76.72,76.72,76.49,76.55,202880.0,69.2685,69.2685,69.0608,69.115,202880.0
2019-02-01 14:30:00,76.55,76.63,76.35,76.39,206580.0,69.115,69.1872,68.9344,68.9705,206580.0
2019-02-01 15:00:00,76.39,76.45,76.29,76.45,332679.0,68.9705,69.0247,68.8802,69.0247,332679.0
2019-02-01 15:30:00,76.46,76.72,76.46,76.63,511520.0,69.0337,69.2685,69.0337,69.1872,511520.0
2019-02-04 09:30:00,76.71,76.8,76.45,76.6,223868.0,69.2594,69.3407,69.0247,69.1601,223868.0
2019-02-04 10:00:00,76.6,76.82,76.4,76.71,247659.0,69.1601,69.3588,68.9796,69.2594,247659.0
2019-02-04 10:30:00,76.7,77.0,76.69,76.91,119809.0,69.2504,69.5213,69.2414,69.44,119809.0
2019-02-04 11:00:00,76.88,77.0,76.87,76.97,152017.0,69.4129,69.5213,69.4039,69.4942,152017.0
2019-02-04 11:30:00,76.97,77.21,76.97,77.18,281832.0,69.4942,69.7109,69.4942,69.6838,281832.0
2019-02-04 12:00:00,77.2,77.31,77.18,77.23,193930.0,69.7019,69.8012,69.6838,69.7289,193930.0
2019-02-04 12:30:00,77.24,77.28,77.2,77.24,113834.0,69.738,69.7741,69.7019,69.738,113834.0
2019-02-04 13:00:00,77.24,77.34,77.21,77.24,153468.0,69.738,69.8283,69.7109,69.738,153468.0
2019-02-04 13:30:00,77.23,77.39,77.23,77.36,138659.0,69.7289,69.8734,69.7289,69.8463,138659.0
2019-02-04 14:00:00,77.35,77.4,77.31,77.33,236735.0,69.8373,69.8824,69.8012,69.8192,236735.0
2019-02-04 14:30:00,77.34,77.37,77.28,77.32,281222.0,69.8283,69.8553,69.7741,69.8102,281222.0
2019-02-04 15:00:00,77.33,77.35,77.25,77.29,194256.0,69.8192,69.8373,69.747,69.7831,194256.0
2019-02-04 15:30:00,77.29,77.61,77.25,77.61,298807.0,69.7831,70.072,69.747,70.072,298807.0
2019-02-05 09:30:00,77.68,77.89,77.65,77.89,372742.0,70.1352,70.3248,70.1081,70.3248,372742.0
2019-02-05 10:00:00,77.87,77.91,77.77,77.77,193034.0,70.3068,70.3429,70.2165,70.2165,193034.0
2019-02-05 10:30:00,77.77,77.85,77.7,77.79,258533.0,70.2165,70.2887,70.1533,70.2345,258533.0
2019-02-05 11:00:00,77.79,77.85,77.57,77.58,303481.0,70.2345,70.2887,70.0359,70.0449,303481.0
2019-02-05 11:30:00,77.58,77.65,77.36,77.42,145886.0,70.0449,70.1081,69.8463,69.9005,145886.0
2019-02-05 12:00:00,77.42,77.43,77.15,77.32,246640.0,69.9005,69.9095,69.6567,69.8102,246640.0
2019-02-05 12:30:00,77.33,77.49,77.23,77.26,282700.0,69.8192,69.9637,69.7289,69.756,282700.0
2019-02-05 13:00:00,77.27,77.48,77.25,77.47,226093.0,69.7651,69.9547,69.747,69.9456,226093.0
2019-02-05 13:30:00,77.48,77.57,77.39,77.55,720946.0,69.9547,70.0359,69.8734,70.0179,720946.0
2019-02-05 14:00:00,77.54,77.68,77.53,77.58,198758.0,70.0088,70.1352,69.9998,70.0449,198758.0
2019-02-05 14:30:00,77.58,77.7,77.58,77.7,209877.0,70.0449,70.1533,70.0449,70.1533,209877.0
2019-02-05 15:00:00,77.7,77.76,77.67,77.75,274902.0,70.1533,70.2075,70.1262,70.1984,274902.0
2019-02-05 15:30:00,77.74,77.81,77.61,77.67,675448.0,70.1894,70.2526,70.072,70.1262,675448.0
2019-02-06 09:30:00,77.58,77.75,77.47,77.48,205805.0,70.0449,70.1984,69.9456,69.9547,205805.0
2019-02-06 10:00:00,77.48,77.54,77.26,77.42,204945.0,69.9547,70.0088,69.756,69.9005,204945.0
2019-02-06 10:30:00,77.44,77.58,77.38,77.52,139123.0,69.9185,70.0449,69.8644,69.9908,139123.0
2019-02-06 11:00:00,77.53,77.6,77.33,77.46,140513.0,69.9998,70.063,69.8192,69.9366,140513.0
2019-02-06 11:30:00,77.47,77.68,77.46,77.6,133846.0,69.9456,70.1352,69.9366,70.063,133846.0
2019-02-06 12:00:00,77.58,77.62,77.42,77.52,110971.0,70.0449,70.0811,69.9005,69.9908,110971.0
2019-02-06 12:30:00,77.52,77.61,77.5,77.55,210511.0,69.9908,70.072,69.9727,70.0179,210511.0
2019-02-06 13:00:00,77.55,77.63,77.54,77.62,81344.0,70.0179,70.0901,70.0088,70.0811,81344.0
2019-02-06 13:30:00,77.62,77.67,77.48,77.49,128929.0,70.0811,70.1262,69.9547,69.9637,128929.0
2019-02-06 14:00:00,77.48,77.59,77.44,77.57,229223.0,69.9547,70.054,69.9185,70.0359,229223.0
2019-02-06 14:30:00,77.57,77.58,77.45,77.52,173331.0,70.0359,70.0449,69.9276,69.9908,173331.0
2019-02-06 15:00:00,77.51,77.59,77.46,77.57,413095.0,69.9817,70.054,69.9366,70.0359,413095.0
2019-02-06 15:30:00,77.58,77.61,77.52,77.55,266662.0,70.0449,70.072,69.9908,70.0179,266662.0
2019-02-07 09:30:00,77.06,77.18,76.95,77.16,234515.0,69.5754,69.6838,69.4761,69.6657,234515.0
2019-02-07 10:00:00,77.17,77.28,76.93,77.25,126102.0,69.6748,69.7741,69.4581,69.747,126102.0
2019-02-07 10:30:00,77.22,77.39,76.68,76.73,219832.0,69.7199,69.8734,69.2324,69.2775,219832.0
2019-02-07 11:00:00,76.73,76.75,76.48,76.55,187366.0,69.2775,69.2956,69.0518,69.115,187366.0
2019-02-07 11:30:00,76.55,76.6,76.24,76.46,250739.0,69.115,69.1601,68.8351,69.0337,250739.0
2019-02-07 12:00:00,76.42,76.63,76.31,76.57,153696.0,68.9976,69.1872,68.8983,69.133,153696.0
2019-02-07 12:30:00,76.57,76.69,76.4,76.48,93994.0,69.133,69.2414,68.9796,69.0518,93994.0
2019-02-07 13:00:00,76.47,76.8,76.47,76.76,164372.0,69.0428,69.3407,69.0428,69.3046,164372.0
2019-02-07 13:30:00,76.77,76.9,76.73,76.8,132039.0,69.3136,69.431,69.2775,69.3407,132039.0
2019-02-07 14:00:00,76.8,76.82,76.58,76.82,436430.0,69.3407,69.3588,69.1421,69.3588,436430.0
2019-02-07 14:30:00,76.83,76.85,76.63,76.71,178950.0,69.3678,69.3858,69.1872,69.2594,178950.0
2019-02-07 15:00:00,76.7,76.79,76.65,76.75,359754.0,69.2504,69.3317,69.2053,69.2956,359754.0
2019-02-07 15:30:00,76.76,76.92,76.69,76.85,451326.0,69.3046,69.449,69.2414,69.3858,451326.0
2019-02-08 09:30:00,76.51,76.94,76.5,76.72,195373.0,69.0789,69.4671,69.0698,69.2685,195373.0
2019-02-08 10:00:00,76.7,76.79,76.46,76.61,212421.0,69.2504,69.3317,69.0337,69.1692,212421.0
2019-02-08 10:30:00,76.59,76.68,76.35,76.39,300115.0,69.1511,69.2324,68.9344,68.9705,300115.0
2019-02-08 11:00:00,76.38,76.49,76.25,76.42,135755.0,68.9615,69.0608,68.8441,68.9976,135755.0
2019-02-08 11:30:00,76.41,76.46,76.19,76.43,115387.0,68.9886,69.0337,68.7899,69.0066,115387.0
2019-02-08 12:00:00,76.44,76.5,76.26,76.37,112702.0,69.0157,69.0698,68.8531,68.9525,112702.0
2019-02-08 12:30:00,76.37,76.53,76.36,76.45,114530.0,68.9525,69.0969,68.9434,69.0247,114530.0
2019-02-08 13:00:00,76.45,76.58,76.42,76.48,133162.0,69.0247,69.1421,68.9976,69.0518,133162.0
2019-02-08 13:30:00,76.48,76.6,76.44,76.59,143614.0,69.0518,69.1601,69.0157,69.1511,143614.0
2019-02-08 14:00:00,76.59,76.75,76.55,76.75,156698.0,69.1511,69.2956,69.115,69.2956,156698.0
2019-02-08 14:30:00,76.75,76.79,76.7,76.72,169895.0,69.2956,69.3317,69.2504,69.2685,169895.0
2019-02-08 15:00:00,76.7,76.85,76.66,76.77,232194.0,69.2504,69.3858,69.2143,69.3136,232194.0
2019-02-08 15:30:00,76.78,76.81,76.67,76.81,323566.0,69.3226,69.3497,69.2233,69.3497,323566.0
2019-02-11 09:30:00,76.9,77.08,76.62,76.66,272064.0,69.431,69.5935,69.1782,69.2143,272064.0
2019-02-11 10:00:00,76.66,77.02,76.64,76.9,194516.0,69.2143,69.5393,69.1962,69.431,194516.0
2019-02-11 10:30:00,76.91,77.12,76.83,77.06,134653.0,69.44,69.6296,69.3678,69.5754,134653.0
2019-02-11 11:00:00,77.09,77.2,76.88,76.97,136635.0,69.6025,69.7019,69.4129,69.4942,136635.0
2019-02-11 11:30:00,76.96,77.09,76.83,77.09,122266.0,69.4852,69.6025,69.3678,69.6025,122266.0
2019-02-11 12:00:00,77.09,77.28,77.07,77.25,94695.0,69.6025,69.7741,69.5845,69.747,94695.0
2019-02-11 12:30:00,77.26,77.3,77.16,77.24,142055.0,69.756,69.7921,69.6657,69.738,142055.0
2019-02-11 13:00:00,77.24,77.3,77.17,77.18,116563.0,69.738,69.7921,69.6748,69.6838,116563.0
2019-02-11 13:30:00,77.19,77.23,77.13,77.23,121334.0,69.6928,69.7289,69.6386,69.7289,121334.0
2019-02-11 14:00:00,77.22,77.25,77.16,77.2,168619.0,69.7199,69.747,69.6657,69.7019,168619.0
2019-02-11 14:30:00,77.2,77.27,77.13,77.21,212847.0,69.7019,69.7651,69.6386,69.7109,212847.0
2019-02-11 15:00:00,77.21,77.39,77.2,77.36,259547.0,69.7109,69.8734,69.7019,69.8463,259547.0
2019-02-11 15:30:00,77.36,77.51,77.29,77.46,562577.0,69.8463,69.9817,69.7831,69.9366,562577.0
2019-02-12 09:30:00,77.81,78.23,77.81,78.11,369846.0,70.2526,70.6318,70.2526,70.5235,369846.0
2019-02-12 10:00:00,78.14,78.28,78.05,78.17,405413.0,70.5506,70.677,70.4693,70.5776,405413.0
2019-02-12 10:30:00,78.18,78.46,78.05,78.42,128703.0,70.5867,70.8395,70.4693,70.8034,128703.0
2019-02-12 11:00:00,78.41,78.54,78.4,78.48,294449.0,70.7943,70.9117,70.7853,70.8575,294449.0
2019-02-12 11:30:00,78.49,78.49,78.21,78.39,283782.0,70.8666,70.8666,70.6138,70.7763,283782.0
2019-02-12 12:00:00,78.39,78.42,78.19,78.26,171674.0,70.7763,70.8034,70.5957,70.6589,171674.0
2019-02-12 12:30:00,78.27,78.31,78.21,78.27,196087.0,70.6679,70.704,70.6138,70.6679,196087.0
2019-02-12 13:00:00,78.28,78.33,78.21,78.29,119035.0,70.677,70.7221,70.6138,70.686,119035.0
2019-02-12 13:30:00,78.29,78.38,78.27,78.35,212267.0,70.686,70.7672,70.6679,70.7402,212267.0
2019-02-12 14:00:00,78.35,78.37,78.28,78.31,161643.0,70.7402,70.7582,70.677,70.704,161643.0
2019-02-12 14:30:00,78.31,78.34,78.21,78.29,134191.0,70.704,70.7311,70.6138,70.686,134191.0
2019-02-12 15:00:00,78.29,78.42,78.27,78.4,238714.0,70.686,70.8034,70.6679,70.7853,238714.0
2019-02-12 15:30:00,78.4,78.52,78.34,78.5,465287.0,70.7853,70.8936,70.7311,70.8756,465287.0
2019-02-13 09:30:00,78.67,78.9,78.63,78.8,237231.0,71.0291,71.2367,70.993,71.1464,237231.0
2019-02-13 10:00:00,78.8,78.81,78.6,78.67,112644.0,71.1464,71.1555,70.9659,71.0291,112644.0
2019-02-13 10:30:00,78.67,78.77,78.56,78.59,383056.0,71.0291,71.1194,70.9298,70.9568,383056.0
2019-02-13 11:00:00,78.64,78.79,78.49,78.5,164805.0,71.002,71.1374,70.8666,70.8756,164805.0
2019-02-13 11:30:00,78.5,78.6,78.41,78.59,151481.0,70.8756,70.9659,70.7943,70.9568,151481.0
2019-02-13 12:00:00,78.59,78.62,78.49,78.54,220077.0,70.9568,70.9839,70.8666,70.9117,220077.0
2019-02-13 12:30:00,78.53,78.63,78.43,78.48,218212.0,70.9027,70.993,70.8124,70.8575,218212.0
2019-02-13 13:00:00,78.48,78.67,78.46,78.64,90154.0,70.8575,71.0291,70.8395,71.002,90154.0
2019-02-13 13:30:00,78.64,78.7,78.63,78.67,139295.0,71.002,71.0562,70.993,71.0291,139295.0
2019-02-13 14:00:00,78.68,78.73,78.65,78.71,147528.0,71.0381,71.0832,71.011,71.0652,147528.0
2019-02-13 14:30:00,78.71,78.91,78.71,78.91,265578.0,71.0652,71.2458,71.0652,71.2458,265578.0
2019-02-13 15:00:00,78.9,78.96,78.87,78.95,201567.0,71.2367,71.2909,71.2097,71.2819,201567.0
2019-02-13 15:30:00,78.96,78.99,78.77,78.82,584553.0,71.2909,71.318,71.1194,71.1645,584553.0
2019-02-14 09:30:00,78.44,78.7,78.3,78.66,583966.0,70.8214,71.0562,70.695,71.02,583966.0
2019-02-14 10:00:00,78.66,78.82,78.56,78.81,345135.0,71.02,71.1645,70.9298,71.1555,345135.0
2019-02-14 10:30:00,78.81,78.94,78.51,78.83,271220.0,71.1555,71.2729,70.8846,71.1735,271220.0
2019-02-14 11:00:00,78.86,78.99,78.64,78.89,243116.0,71.2006,71.318,71.002,71.2277,243116.0
2019-02-14 11:30:00,78.91,79.08,78.81,79.06,302826.0,71.2458,71.3993,71.1555,71.3812,302826.0
2019-02-14 12:00:00,79.08,79.18,78.99,79.14,187799.0,71.3993,71.4895,71.318,71.4534,187799.0
2019-02-14 12:30:00,79.14,79.19,79.07,79.18,124640.0,71.4534,71.4986,71.3902,71.4895,124640.0
2019-02-14 13:00:00,79.18,79.2,79.08,79.14,150005.0,71.4895,71.5076,71.3993,71.4534,150005.0
2019-02-14 13:30:00,79.14,79.18,79.07,79.1,141572.0,71.4534,71.4895,71.3902,71.4173,141572.0
2019-02-14 14:00:00,79.1,79.2,79.06,79.15,136537.0,71.4173,71.5076,71.3812,71.4625,136537.0
2019-02-14 14:30:00,79.14,79.24,79.09,79.15,318764.0,71.4534,71.5437,71.4083,71.4625,318764.0
2019-02-14 15:00:00,79.15,79.34,79.08,79.17,502213.0,71.4625,71.634,71.3993,71.4805,502213.0
2019-02-14 15:30:00,79.17,79.3,78.93,78.99,875382.0,71.4805,71.5979,71.2638,71.318,875382.0
2019-02-15 09:30:00,79.36,79.69,79.21,79.65,349139.0,71.6521,71.95,71.5166,71.9139,349139.0
2019-02-15 10:00:00,79.65,79.78,79.56,79.73,232130.0,71.9139,72.0313,71.8326,71.9861,232130.0
2019-02-15 10:30:00,79.74,79.94,79.73,79.87,156522.0,71.9952,72.1757,71.9861,72.1125,156522.0
2019-02-15 11:00:00,79.88,80.04,79.78,80.04,181042.0,72.1216,72.266,72.0313,72.266,181042.0
2019-02-15 11:30:00,80.04,80.14,80.0,80.1,121295.0,72.266,72.3563,72.2299,72.3202,121295.0
2019-02-15 12:00:00,80.14,80.2,80.05,80.15,190062.0,72.3563,72.4105,72.275,72.3653,190062.0
2019-02-15 12:30:00,80.15,80.22,80.11,80.17,113096.0,72.3653,72.4285,72.3292,72.3834,113096.0
2019-02-15 13:00:00,80.17,80.2,79.81,79.81,153406.0,72.3834,72.4105,72.0584,72.0584,153406.0
2019-02-15 13:30:00,79.81,80.07,79.81,79.99,127906.0,72.0584,72.2931,72.0584,72.2209,127906.0
2019-02-15 14:00:00,79.99,80.03,79.85,79.87,192982.0,72.2209,72.257,72.0945,72.1125,192982.0
2019-02-15 14:30:00,79.88,80.01,79.87,79.99,165356.0,72.1216,72.2389,72.1125,72.2209,165356.0
2019-02-15 15:00:00,79.98,79.99,79.9,79.99,254171.0,72.2118,72.2209,72.1396,72.2209,254171.0
2019-02-15 15:30:00,79.98,80.17,79.95,80.17,684698.0,72.2118,72.3834,72.1848,72.3834,684698.0
2019-02-19 09:30:00,79.93,80.2,79.73,80.16,418257.0,72.1667,72.4105,71.9861,72.3744,418257.0
2019-02-19 10:00:00,80.15,80.31,80.14,80.2,169429.0,72.3653,72.5098,72.3563,72.4105,169429.0
2019-02-19 10:30:00,80.21,80.21,80.05,80.16,214559.0,72.4195,72.4195,72.275,72.3744,214559.0
2019-02-19 11:00:00,80.17,80.46,80.17,80.34,362000.0,72.3834,72.6452,72.3834,72.5369,362000.0
2019-02-19 11:30:00,80.35,80.63,80.32,80.61,143911.0,72.5459,72.7987,72.5188,72.7807,143911.0
2019-02-19 12:00:00,80.62,80.66,80.55,80.59,166163.0,72.7897,72.8258,72.7265,72.7626,166163.0
2019-02-19 12:30:00,80.6,80.63,80.52,80.61,201544.0,72.7716,72.7987,72.6994,72.7807,201544.0
2019-02-19 13:00:00,80.62,80.63,80.49,80.54,187796.0,72.7897,72.7987,72.6723,72.7174,187796.0
2019-02-19 13:30:00,80.53,80.54,80.47,80.51,213069.0,72.7084,72.7174,72.6542,72.6904,213069.0
2019-02-19 14:00:00,80.5,80.75,80.5,80.75,153865.0,72.6813,72.9071,72.6813,72.9071,153865.0
2019-02-19 14:30:00,80.75,80.82,80.72,80.78,244758.0,72.9071,72.9703,72.88,72.9341,244758.0
2019-02-19 15:00:00,80.78,80.79,80.7,80.74,381657.0,72.9341,72.9432,72.8619,72.898,381657.0
2019-02-19 15:30:00,80.74,80.78,80.6,80.61,934042.0,72.898,72.9341,72.7716,72.7807,934042.0
2019-02-20 09:30:00,80.63,80.72,80.54,80.69,270681.0,72.7987,72.88,72.7174,72.8529,270681.0
2019-02-20 10:00:00,80.68,80.74,80.53,80.71,155886.0,72.8439,72.898,72.7084,72.8709,155886.0
2019-02-20 10:30:00,80.72,80.82,80.7,80.74,118392.0,72.88,72.9703,72.8619,72.898,118392.0
2019-02-20 11:00:00,80.75,80.87,80.7,80.82,101844.0,72.9071,73.0154,72.8619,72.9703,101844.0
2019-02-20 11:30:00,80.83,81.12,80.8,81.03,152211.0,72.9793,73.2411,72.9522,73.1599,152211.0
2019-02-20 12:00:00,81.04,81.07,80.86,80.88,131891.0,73.1689,73.196,73.0064,73.0244,131891.0
2019-02-20 12:30:00,80.87,81.05,80.85,80.92,120117.0,73.0154,73.1779,72.9973,73.0605,120117.0
2019-02-20 13:00:00,80.91,81.14,80.91,81.13,168044.0,73.0515,73.2592,73.0515,73.2501,168044.0
2019-02-20 13:30:00,81.13,81.16,81.08,81.1,156344.0,73.2501,73.2772,73.205,73.2231,156344.0
2019-02-20 14:00:00,81.1,81.26,80.85,81.02,227808.0,73.2231,73.3675,72.9973,73.1508,227808.0
2019-02-20 14:30:00,81.02,81.18,81.01,81.12,483847.0,73.1508,73.2953,73.1418,73.2411,483847.0
2019-02-20 15:00:00,81.13,81.24,81.09,81.17,360540.0,73.2501,73.3495,73.214,73.2863,360540.0
2019-02-20 15:30:00,81.18,81.23,81.07,81.18,1105732.0,73.2953,73.3404,73.196,73.2953,1105732.0
2019-02-21 09:30:00,81.07,81.16,80.87,80.94,301698.0,73.196,73.2772,73.0154,73.0786,301698.0
2019-02-21 10:00:00,80.93,80.99,80.78,80.78,190779.0,73.0696,73.1237,72.9341,72.9341,190779.0
2019-02-21 10:30:00,80.8,80.91,80.65,80.66,140663.0,72.9522,73.0515,72.8168,72.8258,140663.0
2019-02-21 11:00:00,80.68,80.88,80.56,80.56,118596.0,72.8439,73.0244,72.7355,72.7355,118596.0
2019-02-21 11:30:00,80.56,80.86,80.56,80.81,127808.0,72.7355,73.0064,72.7355,72.9612,127808.0
2019-02-21 12:00:00,80.82,80.87,80.62,80.64,94691.0,72.9703,73.0154,72.7897,72.8077,94691.0
2019-02-21 12:30:00,80.64,80.83,80.64,80.82,111949.0,72.8077,72.9793,72.8077,72.9703,111949.0
2019-02-21 13:00:00,80.84,80.87,80.78,80.81,73396.0,72.9883,73.0154,72.9341,72.9612,73396.0
2019-02-21 13:30:00,80.81,80.87,80.78,80.84,249703.0,72.9612,73.0154,72.9341,72.9883,249703.0
2019-02-21 14:00:00,80.84,80.88,80.54,80.61,125500.0,72.9883,73.0244,72.7174,72.7807,125500.0
2019-02-21 14:30:00,80.61,80.66,80.41,80.5,151926.0,72.7807,72.8258,72.6001,72.6813,151926.0
2019-02-21 15:00:00,80.5,80.65,80.47,80.57,305185.0,72.6813,72.8168,72.6542,72.7445,305185.0
2019-02-21 15:30:00,80.57,80.81,80.49,80.81,520384.0,72.7445,72.9612,72.6723,72.9612,520384.0
2019-02-22 09:30:00,80.89,81.01,80.77,80.92,224118.0,73.0335,73.1418,72.9251,73.0605,224118.0
2019-02-22 10:00:00,80.93,81.0,80.79,80.81,112316.0,73.0696,73.1328,72.9432,72.9612,112316.0
2019-02-22 10:30:00,80.82,80.99,80.8,80.97,127148.0,72.9703,73.1237,72.9522,73.1057,127148.0
2019-02-22 11:00:00,80.98,81.07,80.92,81.01,210147.0,73.1147,73.196,73.0605,73.1418,210147.0
2019-02-22 11:30:00,81.0,81.11,81.0,81.08,137943.0,73.1328,73.2321,73.1328,73.205,137943.0
2019-02-22 12:00:00,81.08,81.15,81.0,81.02,340571.0,73.205,73.2682,73.1328,73.1508,340571.0
2019-02-22 12:30:00,81.01,81.03,80.93,80.97,81242.0,73.1418,73.1599,73.0696,73.1057,81242.0
2019-02-22 13:00:00,80.99,81.0,80.88,80.93,246848.0,73.1237,73.1328,73.0244,73.0696,246848.0
2019-02-22 13:30:00,80.94,81.0,80.91,80.98,159711.0,73.0786,73.1328,73.0515,73.1147,159711.0
2019-02-22 14:00:00,80.97,81.04,80.92,80.94,94453.0,73.1057,73.1689,73.0605,73.0786,94453.0
2019-02-22 14:30:00,80.94,80.98,80.78,80.85,257726.0,73.0786,73.1147,72.9341,72.9973,257726.0
2019-02-22 15:00:00,80.83,81.06,80.83,81.06,176156.0,72.9793,73.1869,72.9793,73.1869,176156.0
2019-02-22 15:30:00,81.05,81.18,81.0,81.16,360943.0,73.1779,73.2953,73.1328,73.2772,360943.0
2019-02-25 09:30:00,81.5,81.79,81.45,81.75,302170.0,73.5842,73.846,73.5391,73.8099,302170.0
2019-02-25 10:00:00,81.75,81.76,81.42,81.44,151239.0,73.8099,73.819,73.512,73.53,151239.0
2019-02-25 10:30:00,81.44,81.73,81.33,81.67,149881.0,73.53,73.7919,73.4307,73.7377,149881.0
2019-02-25 11:00:00,81.67,81.75,81.51,81.52,108854.0,73.7377,73.8099,73.5932,73.6023,108854.0
2019-02-25 11:30:00,81.52,81.68,81.52,81.59,76420.0,73.6023,73.7467,73.6023,73.6655,76420.0
2019-02-25 12:00:00,81.58,81.59,81.41,81.44,163677.0,73.6564,73.6655,73.5029,73.53,163677.0
2019-02-25 12:30:00,81.43,81.45,81.17,81.22,123359.0,73.521,73.5391,73.2863,73.3314,123359.0
2019-02-25 13:00:00,81.21,81.34,81.19,81.29,113495.0,73.3224,73.4397,73.3043,73.3946,113495.0
2019-02-25 13:30:00,81.3,81.33,81.23,81.31,156435.0,73.4036,73.4307,73.3404,73.4127,156435.0
2019-02-25 14:00:00,81.3,81.35,81.25,81.26,111467.0,73.4036,73.4488,73.3585,73.3675,111467.0
2019-02-25 14:30:00,81.25,81.28,81.09,81.12,156836.0,73.3585,73.3856,73.214,73.2411,156836.0
2019-02-25 15:00:00,81.13,81.17,80.97,80.98,479711.0,73.2501,73.2863,73.1057,73.1147,479711.0
2019-02-25 15:30:00,80.99,81.14,80.96,80.98,349567.0,73.1237,73.2592,73.0967,73.1147,349567.0
2019-02-26 09:30:00,80.89,80.97,80.74,80.75,328030.0,73.0335,73.1057,72.898,72.9071,328030.0
2019-02-26 10:00:00,80.75,80.94,80.71,80.78,156294.0,72.9071,73.0786,72.8709,72.9341,156294.0
2019-02-26 10:30:00,80.78,80.89,80.53,80.54,138242.0,72.9341,73.0335,72.7084,72.7174,138242.0
2019-02-26 11:00:00,80.53,80.76,80.52,80.66,110768.0,72.7084,72.9161,72.6994,72.8258,110768.0
2019-02-26 11:30:00,80.69,80.76,80.54,80.58,82503.0,72.8529,72.9161,72.7174,72.7536,82503.0
2019-02-26 12:00:00,80.57,80.64,80.5,80.6,92410.0,72.7445,72.8077,72.6813,72.7716,92410.0
2019-02-26 12:30:00,80.61,80.62,80.34,80.36,90647.0,72.7807,72.7897,72.5369,72.5549,90647.0
2019-02-26 13:00:00,80.37,80.49,80.37,80.42,273388.0,72.564,72.6723,72.564,72.6091,273388.0
2019-02-26 13:30:00,80.42,80.42,80.34,80.36,177589.0,72.6091,72.6091,72.5369,72.5549,177589.0
2019-02-26 14:00:00,80.37,80.44,80.35,80.41,127617.0,72.564,72.6272,72.5459,72.6001,127617.0
2019-02-26 14:30:00,80.41,80.58,80.41,80.52,240612.0,72.6001,72.7536,72.6001,72.6994,240612.0
2019-02-26 15:00:00,80.53,80.63,80.46,80.46,1275647.0,72.7084,72.7987,72.6452,72.6452,1275647.0
2019-02-26 15:30:00,80.46,80.53,80.2,80.22,421668.0,72.6452,72.7084,72.4105,72.4285,421668.0
2019-02-27 09:30:00,80.0,80.24,79.93,80.03,306537.0,72.2299,72.4466,72.1667,72.257,306537.0
2019-02-27 10:00:00,80.03,80.1,79.71,79.8,311708.0,72.257,72.3202,71.9681,72.0493,311708.0
2019-02-27 10:30:00,79.81,79.98,79.68,79.78,99931.0,72.0584,72.2118,71.941,72.0313,99931.0
2019-02-27 11:00:00,79.78,80.04,79.74,79.98,684504.0,72.0313,72.266,71.9952,72.2118,684504.0
2019-02-27 11:30:00,79.98,80.1,79.92,80.06,79002.0,72.2118,72.3202,72.1577,72.2841,79002.0
2019-02-27 12:00:00,80.05,80.09,79.99,80.07,69061.0,72.275,72.3112,72.2209,72.2931,69061.0
2019-02-27 12:30:00,80.07,80.15,80.05,80.08,88561.0,72.2931,72.3653,72.275,72.3021,88561.0
2019-02-27 13:00:00,80.08,80.26,80.08,80.21,141735.0,72.3021,72.4646,72.3021,72.4195,141735.0
2019-02-27 13:30:00,80.2,80.29,80.17,80.24,138044.0,72.4105,72.4917,72.3834,72.4466,138044.0
2019-02-27 14:00:00,80.24,80.32,80.21,80.25,114765.0,72.4466,72.5188,72.4195,72.4556,114765.0
2019-02-27 14:30:00,80.26,80.32,80.24,80.31,205764.0,72.4646,72.5188,72.4466,72.5098,205764.0
2019-02-27 15:00:00,80.31,80.36,80.15,80.15,134848.0,72.5098,72.5549,72.3653,72.3653,134848.0
2019-02-27 15:30:00,80.14,80.33,80.12,80.3,318771.0,72.3563,72.5278,72.3382,72.5008,318771.0
2019-02-28 09:30:00,80.31,80.32,79.86,79.91,167652.0,72.5098,72.5188,72.1035,72.1486,167652.0
2019-02-28 10:00:00,79.9,79.99,79.8,79.95,147293.0,72.1396,72.2209,72.0493,72.1848,147293.0
2019-02-28 10:30:00,79.95,80.11,79.94,80.08,164375.0,72.1848,72.3292,72.1757,72.3021,164375.0
2019-02-28 11:00:00,80.06,80.26,79.95,80.21,113577.0,72.2841,72.4646,72.1848,72.4195,113577.0
2019-02-28 11:30:00,80.2,80.37,80.18,80.21,84658.0,72.4105,72.564,72.3924,72.4195,84658.0
2019-02-28 12:00:00,80.22,80.32,80.15,80.28,78293.0,72.4285,72.5188,72.3653,72.4827,78293.0
2019-02-28 12:30:00,80.28,80.28,80.18,80.26,70527.0,72.4827,72.4827,72.3924,72.4646,70527.0
2019-02-28 13:00:00,80.26,80.32,80.24,80.27,51384.0,72.4646,72.5188,72.4466,72.4737,51384.0
2019-02-28 13:30:00,80.27,80.34,80.23,80.26,103952.0,72.4737,72.5369,72.4376,72.4646,103952.0
2019-02-28 14:00:00,80.27,80.29,80.2,80.26,109772.0,72.4737,72.4917,72.4105,72.4646,109772.0
2019-02-28 14:30:00,80.26,80.27,80.03,80.09,174285.0,72.4646,72.4737,72.257,72.3112,174285.0
2019-02-28 15:00:00,80.09,80.14,80.04,80.14,152120.0,72.3112,72.3563,72.266,72.3563,152120.0
2019-02-28 15:30:00,80.13,80.25,80.03,80.03,332582.0,72.3473,72.4556,72.257,72.257,332582.0
2019-03-01 09:30:00,80.61,80.72,80.35,80.45,317035.0,72.7807,72.88,72.5459,72.6362,317035.0
2019-03-01 10:00:00,80.44,80.45,80.05,80.12,341813.0,72.6272,72.6362,72.275,72.3382,341813.0
2019-03-01 10:30:00,80.12,80.22,80.03,80.22,250342.0,72.3382,72.4285,72.257,72.4285,250342.0
2019-03-01 11:00:00,80.22,80.27,79.99,80.04,115655.0,72.4285,72.4737,72.2209,72.266,115655.0
2019-03-01 11:30:00,80.04,80.19,79.82,79.94,436585.0,72.266,72.4014,72.0674,72.1757,436585.0
2019-03-01 12:00:00,79.95,80.34,79.95,80.31,180183.0,72.1848,72.5369,72.1848,72.5098,180183.0
2019-03-01 12:30:00,80.31,80.39,80.28,80.3,231530.0,72.5098,72.582,72.4827,72.5008,231530.0
2019-03-01 13:00:00,80.3,80.38,80.25,80.27,151669.0,72.5008,72.573,72.4556,72.4737,151669.0
2019-03-01 13:30:00,80.27,80.38,80.26,80.31,101975.0,72.4737,72.573,72.4646,72.5098,101975.0
2019-03-01 14:00:00,80.31,80.54,80.29,80.52,107706.0,72.5098,72.7174,72.4917,72.6994,107706.0
2019-03-01 14:30:00,80.54,80.56,80.44,80.51,156180.0,72.7174,72.7355,72.6272,72.6904,156180.0
2019-03-01 15:00:00,80.51,80.53,80.41,80.46,246766.0,72.6904,72.7084,72.6001,72.6452,246766.0
2019-03-01 15:30:00,80.46,80.53,80.39,80.49,3434634.0,72.6452,72.7084,72.582,72.6723,3434634.0
2019-03-04 09:30:00,80.66,80.71,80.29,80.44,260491.0,72.8258,72.8709,72.4917,72.6272,260491.0
2019-03-04 10:00:00,80.44,80.55,80.26,80.5,97539.0,72.6272,72.7265,72.4646,72.6813,97539.0
2019-03-04 10:30:00,80.5,80.51,80.04,80.05,156932.0,72.6813,72.6904,72.266,72.275,156932.0
2019-03-04 11:00:00,80.03,80.09,79.81,79.81,170718.0,72.257,72.3112,72.0584,72.0584,170718.0
2019-03-04 11:30:00,79.81,79.91,79.45,79.49,275785.0,72.0584,72.1486,71.7333,71.7694,275785.0
2019-03-04 12:00:00,79.49,79.63,79.24,79.49,242713.0,71.7694,71.8958,71.5437,71.7694,242713.0
2019-03-04 12:30:00,79.46,79.56,79.24,79.32,178382.0,71.7423,71.8326,71.5437,71.6159,178382.0
2019-03-04 13:00:00,79.3,79.48,79.17,79.46,212034.0,71.5979,71.7604,71.4805,71.7423,212034.0
2019-03-04 13:30:00,79.45,79.65,79.44,79.63,194235.0,71.7333,71.9139,71.7243,71.8958,194235.0
2019-03-04 14:00:00,79.64,79.78,79.54,79.76,121386.0,71.9049,72.0313,71.8146,72.0132,121386.0
2019-03-04 14:30:00,79.76,79.78,79.61,79.65,305270.0,72.0132,72.0313,71.8778,71.9139,305270.0
2019-03-04 15:00:00,79.65,79.7,79.56,79.64,362245.0,71.9139,71.959,71.8326,71.9049,362245.0
2019-03-04 15:30:00,79.63,79.75,79.6,79.66,1183188.0,71.8958,72.0042,71.8687,71.9229,1183188.0
2019-03-05 09:30:00,79.76,79.76,79.26,79.36,170903.0,72.0132,72.0132,71.5618,71.6521,170903.0
2019-03-05 10:00:00,79.37,79.58,79.34,79.39,162720.0,71.6611,71.8507,71.634,71.6791,162720.0
2019-03-05 10:30:00,79.39,79.54,79.29,79.33,227590.0,71.6791,71.8146,71.5889,71.625,227590.0
2019-03-05 11:00:00,79.34,79.56,79.33,79.49,116583.0,71.634,71.8326,71.625,71.7694,116583.0
2019-03-05 11:30:00,79.48,79.72,79.47,79.6,87852.0,71.7604,71.9771,71.7514,71.8687,87852.0
2019-03-05 12:00:00,79.59,79.66,79.51,79.54,99201.0,71.8597,71.9229,71.7875,71.8146,99201.0
2019-03-05 12:30:00,79.54,79.56,79.41,79.54,98184.0,71.8146,71.8326,71.6972,71.8146,98184.0
2019-03-05 13:00:00,79.55,79.63,79.45,79.45,119585.0,71.8236,71.8958,71.7333,71.7333,119585.0
2019-03-05 13:30:00,79.44,79.6,79.43,79.58,94509.0,71.7243,71.8687,71.7153,71.8507,94509.0
2019-03-05 14:00:00,79.57,79.66,79.56,79.66,131754.0,71.8417,71.9229,71.8326,71.9229,131754.0
2019-03-05 14:30:00,79.67,79.68,79.56,79.59,109169.0,71.9319,71.941,71.8326,71.8597,109169.0
2019-03-05 15:00:00,79.59,79.6,79.38,79.39,213199.0,71.8597,71.8687,71.6701,71.6791,213199.0
2019-03-05 15:30:00,79.4,79.44,79.32,79.32,568377.0,71.6882,71.7243,71.6159,71.6159,568377.0
2019-03-06 09:30:00,79.33,79.43,78.86,79.04,185245.0,71.625,71.7153,71.2006,71.3631,185245.0
2019-03-06 10:00:00,79.03,79.09,78.88,78.89,319022.0,71.3541,71.4083,71.2187,71.2277,319022.0
2019-03-06 10:30:00,78.89,78.97,78.71,78.75,281128.0,71.2277,71.2999,71.0652,71.1013,281128.0
2019-03-06 11:00:00,78.73,78.88,78.62,78.66,406407.0,71.0832,71.2187,70.9839,71.02,406407.0
2019-03-06 11:30:00,78.65,78.7,78.48,78.54,292352.0,71.011,71.0562,70.8575,70.9117,292352.0
2019-03-06 12:00:00,78.54,78.75,78.26,78.28,144031.0,70.9117,71.1013,70.6589,70.677,144031.0
2019-03-06 12:30:00,78.28,78.5,78.2,78.2,117963.0,70.677,70.8756,70.6047,70.6047,117963.0
2019-03-06 13:00:00,78.21,78.25,77.89,77.93,201304.0,70.6138,70.6499,70.3248,70.3609,201304.0
2019-03-06 13:30:00,77.94,78.16,77.93,78.12,957335.0,70.37,70.5686,70.3609,70.5325,957335.0
2019-03-06 14:00:00,78.13,78.21,78.03,78.08,392489.0,70.5415,70.6138,70.4512,70.4964,392489.0
2019-03-06 14:30:00,78.08,78.12,77.86,77.94,380364.0,70.4964,70.5325,70.2977,70.37,380364.0
2019-03-06 15:00:00,77.93,78.0,77.69,77.81,492177.0,70.3609,70.4241,70.1443,70.2526,492177.0
2019-03-06 15:30:00,77.81,77.96,77.75,77.76,686459.0,70.2526,70.388,70.1984,70.2075,686459.0
2019-03-07 09:30:00,77.81,77.81,76.94,77.3,390471.0,70.2526,70.2526,69.4671,69.7921,390471.0
2019-03-07 10:00:00,77.28,77.4,77.07,77.39,266130.0,69.7741,69.8824,69.5845,69.8734,266130.0
2019-03-07 10:30:00,77.38,77.64,77.31,77.51,196069.0,69.8644,70.0991,69.8012,69.9817,196069.0
2019-03-07 11:00:00,77.51,77.55,77.22,77.53,186719.0,69.9817,70.0179,69.7199,69.9998,186719.0
2019-03-07 11:30:00,77.54,77.73,77.29,77.33,142195.0,70.0088,70.1804,69.7831,69.8192,142195.0
2019-03-07 12:00:00,77.34,77.4,77.15,77.3,155437.0,69.8283,69.8824,69.6567,69.7921,155437.0
2019-03-07 12:30:00,77.29,77.54,77.17,77.49,145752.0,69.7831,70.0088,69.6748,69.9637,145752.0
2019-03-07 13:00:00,77.48,77.48,77.24,77.31,110379.0,69.9547,69.9547,69.738,69.8012,110379.0
2019-03-07 13:30:00,77.3,77.33,77.14,77.14,120681.0,69.7921,69.8192,69.6477,69.6477,120681.0
2019-03-07 14:00:00,77.15,77.18,76.95,77.12,417114.0,69.6567,69.6838,69.4761,69.6296,417114.0
2019-03-07 14:30:00,77.12,77.15,76.84,76.88,212904.0,69.6296,69.6567,69.3768,69.4129,212904.0
2019-03-07 15:00:00,76.89,77.1,76.83,76.97,282056.0,69.422,69.6116,69.3678,69.4942,282056.0
2019-03-07 15:30:00,76.98,77.16,76.9,76.96,581357.0,69.5032,69.6657,69.431,69.4852,581357.0
2019-03-08 09:30:00,76.52,76.87,76.39,76.7,282414.0,69.0879,69.4039,68.9705,69.2504,282414.0
2019-03-08 10:00:00,76.69,76.75,76.54,76.63,209949.0,69.2414,69.2956,69.106,69.1872,209949.0
2019-03-08 10:30:00,76.64,76.9,76.56,76.72,211286.0,69.1962,69.431,69.124,69.2685,211286.0
2019-03-08 11:00:00,76.72,76.96,76.65,76.87,256131.0,69.2685,69.4852,69.2053,69.4039,256131.0
2019-03-08 11:30:00,76.87,76.97,76.52,76.52,183054.0,69.4039,69.4942,69.0879,69.0879,183054.0
2019-03-08 12:00:00,76.52,76.73,76.51,76.72,137630.0,69.0879,69.2775,69.0789,69.2685,137630.0
2019-03-08 12:30:00,76.71,76.74,76.5,76.55,111807.0,69.2594,69.2865,69.0698,69.115,111807.0
2019-03-08 13:00:00,76.55,76.66,76.54,76.65,92321.0,69.115,69.2143,69.106,69.2053,92321.0
2019-03-08 13:30:00,76.66,76.74,76.57,76.68,156593.0,69.2143,69.2865,69.133,69.2324,156593.0
2019-03-08 14:00:00,76.68,76.78,76.61,76.76,135222.0,69.2324,69.3226,69.1692,69.3046,135222.0
2019-03-08 14:30:00,76.77,76.93,76.73,76.83,206532.0,69.3136,69.4581,69.2775,69.3678,206532.0
2019-03-08 15:00:00,76.82,76.92,76.6,76.62,179908.0,69.3588,69.449,69.1601,69.1782,179908.0
2019-03-08 15:30:00,76.61,76.96,76.57,76.88,439894.0,69.1692,69.4852,69.133,69.4129,439894.0
2019-03-11 09:30:00,77.07,77.32,77.0,77.22,224143.0,69.5845,69.8102,69.5213,69.7199,224143.0
2019-03-11 10:00:00,77.22,77.32,77.12,77.29,148193.0,69.7199,69.8102,69.6296,69.7831,148193.0
2019-03-11 10:30:00,77.29,77.5,77.19,77.41,114648.0,69.7831,69.9727,69.6928,69.8915,114648.0
2019-03-11 11:00:00,77.39,77.59,77.37,77.57,164482.0,69.8734,70.054,69.8553,70.0359,164482.0
2019-03-11 11:30:00,77.57,77.7,77.46,77.69,155990.0,70.0359,70.1533,69.9366,70.1443,155990.0
2019-03-11 12:00:00,77.69,77.82,77.65,77.8,120855.0,70.1443,70.2616,70.1081,70.2436,120855.0
2019-03-11 12:30:00,77.8,77.99,77.8,77.95,134695.0,70.2436,70.4151,70.2436,70.379,134695.0
2019-03-11 13:00:00,77.94,78.06,77.94,78.02,108060.0,70.37,70.4783,70.37,70.4422,108060.0
2019-03-11 13:30:00,78.03,78.1,77.96,77.99,118154.0,70.4512,70.5144,70.388,70.4151,118154.0
2019-03-11 14:00:00,77.99,77.99,77.84,77.91,114694.0,70.4151,70.4151,70.2797,70.3429,114694.0
2019-03-11 14:30:00,77.92,77.95,77.81,77.88,123477.0,70.3519,70.379,70.2526,70.3158,123477.0
2019-03-11 15:00:00,77.87,77.98,77.81,77.9,138902.0,70.3068,70.4061,70.2526,70.3339,138902.0
2019-03-11 15:30:00,77.91,78.11,77.89,78.11,276997.0,70.3429,70.5235,70.3248,70.5235,276997.0
2019-03-12 09:30:00,78.2,78.32,78.0,78.09,279504.0,70.6047,70.7131,70.4241,70.5054,279504.0
2019-03-12 10:00:00,78.1,78.11,77.91,78.02,182156.0,70.5144,70.5235,70.3429,70.4422,182156.0
2019-03-12 10:30:00,78.04,78.07,77.77,77.86,182508.0,70.4603,70.4874,70.2165,70.2977,182508.0
2019-03-12 11:00:00,77.86,78.03,77.79,77.95,233463.0,70.2977,70.4512,70.2345,70.379,233463.0
2019-03-12 11:30:00,77.95,78.29,77.91,78.28,591674.0,70.379,70.686,70.3429,70.677,591674.0
2019-03-12 12:00:00,78.28,78.39,78.19,78.31,135894.0,70.677,70.7763,70.5957,70.704,135894.0
2019-03-12 12:30:00,78.32,78.33,78.05,78.1,264145.0,70.7131,70.7221,70.4693,70.5144,264145.0
2019-03-12 13:00:00,78.1,78.14,78.01,78.03,651586.0,70.5144,70.5506,70.4332,70.4512,651586.0
2019-03-12 13:30:00,78.03,78.18,77.98,78.13,403364.0,70.4512,70.5867,70.4061,70.5415,403364.0
2019-03-12 14:00:00,78.12,78.14,78.03,78.05,238077.0,70.5325,70.5506,70.4512,70.4693,238077.0
2019-03-12 14:30:00,78.05,78.07,77.96,78.04,265674.0,70.4693,70.4874,70.388,70.4603,265674.0
2019-03-12 15:00:00,78.04,78.04,77.84,77.97,205455.0,70.4603,70.4603,70.2797,70.3971,205455.0
2019-03-12 15:30:00,77.97,78.04,77.88,77.98,252284.0,70.3971,70.4603,70.3158,70.4061,252284.0
2019-03-13 09:30:00,78.29,78.43,78.17,78.38,212498.0,70.686,70.8124,70.5776,70.7672,212498.0
2019-03-13 10:00:00,78.38,78.56,78.36,78.39,137651.0,70.7672,70.9298,70.7492,70.7763,137651.0
2019-03-13 10:30:00,78.39,78.57,78.39,78.54,128052.0,70.7763,70.9388,70.7763,70.9117,128052.0
2019-03-13 11:00:00,78.55,78.69,78.54,78.68,101395.0,70.9207,71.0471,70.9117,71.0381,101395.0
2019-03-13 11:30:00,78.69,78.71,78.52,78.59,114883.0,71.0471,71.0652,70.8936,70.9568,114883.0
2019-03-13 12:00:00,78.6,78.66,78.42,78.49,91511.0,70.9659,71.02,70.8034,70.8666,91511.0
2019-03-13 12:30:00,78.48,78.58,78.41,78.58,134374.0,70.8575,70.9478,70.7943,70.9478,134374.0
2019-03-13 13:00:00,78.57,78.6,78.51,78.55,182176.0,70.9388,70.9659,70.8846,70.9207,182176.0
2019-03-13 13:30:00,78.54,78.57,78.46,78.5,234070.0,70.9117,70.9388,70.8395,70.8756,234070.0
2019-03-13 14:00:00,78.51,78.56,78.49,78.5,275936.0,70.8846,70.9298,70.8666,70.8756,275936.0
2019-03-13 14:30:00,78.51,78.51,78.27,78.41,307273.0,70.8846,70.8846,70.6679,70.7943,307273.0
2019-03-13 15:00:00,78.4,78.43,78.27,78.34,252489.0,70.7853,70.8124,70.6679,70.7311,252489.0
2019-03-13 15:30:00,78.32,78.44,78.24,78.29,361976.0,70.7131,70.8214,70.6408,70.686,361976.0
2019-03-14 09:30:00,78.31,78.37,78.2,78.23,305860.0,70.704,70.7582,70.6047,70.6318,305860.0
2019-03-14 10:00:00,78.22,78.25,77.91,78.12,143428.0,70.6228,70.6499,70.3429,70.5325,143428.0
2019-03-14 10:30:00,78.11,78.19,78.03,78.15,172352.0,70.5235,70.5957,70.4512,70.5596,172352.0
2019-03-14 11:00:00,78.15,78.18,78.0,78.05,178347.0,70.5596,70.5867,70.4241,70.4693,178347.0
2019-03-14 11:30:00,78.05,78.21,77.94,78.17,159037.0,70.4693,70.6138,70.37,70.5776,159037.0
2019-03-14 12:00:00,78.17,78.26,78.13,78.21,154687.0,70.5776,70.6589,70.5415,70.6138,154687.0
2019-03-14 12:30:00,78.22,78.28,78.14,78.17,158064.0,70.6228,70.677,70.5506,70.5776,158064.0
2019-03-14 13:00:00,78.17,78.19,78.06,78.08,681723.0,70.5776,70.5957,70.4783,70.4964,681723.0
2019-03-14 13:30:00,78.08,78.1,77.87,77.95,200389.0,70.4964,70.5144,70.3068,70.379,200389.0
2019-03-14 14:00:00,77.96,78.02,77.91,77.98,206081.0,70.388,70.4422,70.3429,70.4061,206081.0
2019-03-14 14:30:00,77.97,77.98,77.87,77.94,282909.0,70.3971,70.4061,70.3068,70.37,282909.0
2019-03-14 15:00:00,77.95,78.02,77.9,77.97,272318.0,70.379,70.4422,70.3339,70.3971,272318.0
2019-03-14 15:30:00,77.97,78.09,77.89,77.95,559551.0,70.3971,70.5054,70.3248,70.379,559551.0
2019-03-15 09:30:00,78.03,78.37,78.01,78.22,370901.0,70.4512,70.7582,70.4332,70.6228,370901.0
2019-03-15 10:00:00,78.23,78.4,78.11,78.38,231296.0,70.6318,70.7853,70.5235,70.7672,231296.0
2019-03-15 10:30:00,78.38,78.43,78.29,78.4,166021.0,70.7672,70.8124,70.686,70.7853,166021.0
2019-03-15 11:00:00,78.4,78.44,78.24,78.28,1077664.0,70.7853,70.8214,70.6408,70.677,1077664.0
2019-03-15 11:30:00,78.28,78.42,78.17,78.32,242367.0,70.677,70.8034,70.5776,70.7131,242367.0
2019-03-15 12:00:00,78.32,78.52,78.3,78.48,94627.0,70.7131,70.8936,70.695,70.8575,94627.0
2019-03-15 12:30:00,78.47,78.6,78.47,78.51,112445.0,70.8485,70.9659,70.8485,70.8846,112445.0
2019-03-15 13:00:00,78.51,78.59,78.46,78.47,77683.0,70.8846,70.9568,70.8395,70.8485,77683.0
2019-03-15 13:30:00,78.47,78.53,78.39,78.4,132747.0,70.8485,70.9027,70.7763,70.7853,132747.0
2019-03-15 14:00:00,78.41,78.44,78.26,78.27,230084.0,70.7943,70.8214,70.6589,70.6679,230084.0
2019-03-15 14:30:00,78.26,78.35,78.26,78.3,143283.0,70.6589,70.7402,70.6589,70.695,143283.0
2019-03-15 15:00:00,78.3,78.31,78.15,78.21,143863.0,70.695,70.704,70.5596,70.6138,143863.0
2019-03-15 15:30:00,78.2,78.2,77.8,77.97,537015.0,70.6047,70.6047,70.2436,70.3971,537015.0
2019-03-18 09:30:00,78.11,78.5,78.11,78.5,366493.0,70.5235,70.8756,70.5235,70.8756,366493.0
2019-03-18 10:00:00,78.52,78.73,78.4,78.51,170634.0,70.8936,71.0832,70.7853,70.8846,170634.0
2019-03-18 10:30:00,78.52,78.81,78.39,78.79,117616.0,70.8936,71.1555,70.7763,71.1374,117616.0
2019-03-18 11:00:00,78.79,78.81,78.01,78.03,141420.0,71.1374,71.1555,70.4332,70.4512,141420.0
2019-03-18 11:30:00,78.03,78.18,77.85,78.12,187113.0,70.4512,70.5867,70.2887,70.5325,187113.0
2019-03-18 12:00:00,78.13,78.17,78.01,78.08,117514.0,70.5415,70.5776,70.4332,70.4964,117514.0
2019-03-18 12:30:00,78.08,78.35,78.0,78.3,154516.0,70.4964,70.7402,70.4241,70.695,154516.0
2019-03-18 13:00:00,78.33,78.44,78.27,78.39,97044.0,70.7221,70.8214,70.6679,70.7763,97044.0
2019-03-18 13:30:00,78.38,78.51,78.33,78.41,218240.0,70.7672,70.8846,70.7221,70.7943,218240.0
2019-03-18 14:00:00,78.4,78.45,78.36,78.38,82083.0,70.7853,70.8304,70.7492,70.7672,82083.0
2019-03-18 14:30:00,78.39,78.46,78.36,78.43,122423.0,70.7763,70.8395,70.7492,70.8124,122423.0
2019-03-18 15:00:00,78.43,78.51,78.34,78.42,218262.0,70.8124,70.8846,70.7311,70.8034,218262.0
2019-03-18 15:30:00,78.43,78.68,78.43,78.59,362775.0,70.8124,71.0381,70.8124,70.9568,362775.0
2019-03-19 09:30:00,78.95,78.98,78.55,78.6,197322.0,71.2819,71.309,70.9207,70.9659,197322.0
2019-03-19 10:00:00,78.61,78.73,78.38,78.4,278633.0,70.9749,71.0832,70.7672,70.7853,278633.0
2019-03-19 10:30:00,78.41,78.54,78.21,78.23,139351.0,70.7943,70.9117,70.6138,70.6318,139351.0
2019-03-19 11:00:00,78.23,78.43,78.23,78.36,125220.0,70.6318,70.8124,70.6318,70.7492,125220.0
2019-03-19 11:30:00,78.37,78.54,78.31,78.53,133051.0,70.7582,70.9117,70.704,70.9027,133051.0
2019-03-19 12:00:00,78.54,78.78,78.54,78.76,183539.0,70.9117,71.1284,70.9117,71.1103,183539.0
2019-03-19 12:30:00,78.76,78.81,78.3,78.51,198410.0,71.1103,71.1555,70.695,70.8846,198410.0
2019-03-19 13:00:00,78.51,78.6,78.46,78.49,247636.0,70.8846,70.9659,70.8395,70.8666,247636.0
2019-03-19 13:30:00,78.48,78.53,78.38,78.39,313993.0,70.8575,70.9027,70.7672,70.7763,313993.0
2019-03-19 14:00:00,78.38,78.42,78.23,78.36,160637.0,70.7672,70.8034,70.6318,70.7492,160637.0
2019-03-19 14:30:00,78.36,78.41,78.25,78.26,142022.0,70.7492,70.7943,70.6499,70.6589,142022.0
2019-03-19 15:00:00,78.27,78.33,78.0,78.04,261695.0,70.6679,70.7221,70.4241,70.4603,261695.0
2019-03-19 15:30:00,78.03,78.1,77.87,78.01,422606.0,70.4512,70.5144,70.3068,70.4332,422606.0
2019-03-20 09:30:00,77.65,77.82,77.39,77.41,293686.0,70.3448,70.4988,70.1092,70.1273,293686.0
2019-03-20 10:00:00,77.4,77.51,77.22,77.3,516885.0,70.1183,70.2179,69.9552,70.0277,516885.0
2019-03-20 10:30:00,77.3,77.39,77.16,77.27,171447.0,70.0277,70.1092,69.9009,70.0005,171447.0
2019-03-20 11:00:00,77.29,77.38,77.25,77.26,92022.0,70.0186,70.1002,69.9824,69.9915,92022.0
2019-03-20 11:30:00,77.27,77.29,76.75,76.83,93010.0,70.0005,70.0186,69.5294,69.6019,93010.0
2019-03-20 12:00:00,76.85,77.06,76.82,77.03,81104.0,69.62,69.8103,69.5928,69.7831,81104.0
2019-03-20 12:30:00,77.01,77.08,76.75,77.08,147223.0,69.765,69.8284,69.5294,69.8284,147223.0
2019-03-20 13:00:00,77.07,77.19,77.04,77.15,134332.0,69.8193,69.928,69.7922,69.8918,134332.0
2019-03-20 13:30:00,77.15,77.58,77.15,77.49,210794.0,69.8918,70.2813,69.8918,70.1998,210794.0
2019-03-20 14:00:00,77.5,77.99,77.5,77.92,323904.0,70.2089,70.6528,70.2089,70.5894,323904.0
2019-03-20 14:30:00,77.92,78.28,77.86,78.07,380599.0,70.5894,70.9155,70.535,70.7253,380599.0
2019-03-20 15:00:00,78.07,78.3,77.69,77.76,729121.0,70.7253,70.9336,70.381,70.4444,729121.0
2019-03-20 15:30:00,77.76,77.77,77.15,77.16,458733.0,70.4444,70.4535,69.8918,69.9009,458733.0
2019-03-21 09:30:00,76.93,77.82,76.93,77.7,341063.0,69.6925,70.4988,69.6925,70.3901,341063.0
2019-03-21 10:00:00,77.69,77.91,77.69,77.88,351020.0,70.381,70.5803,70.381,70.5531,351020.0
2019-03-21 10:30:00,77.89,78.15,77.82,78.13,182260.0,70.5622,70.7977,70.4988,70.7796,182260.0
2019-03-21 11:00:00,78.14,78.57,78.13,78.38,275905.0,70.7887,71.1782,70.7796,71.0061,275905.0
2019-03-21 11:30:00,78.38,78.62,78.27,78.55,227372.0,71.0061,71.2235,70.9064,71.1601,227372.0
2019-03-21 12:00:00,78.55,78.56,78.28,78.3,193201.0,71.1601,71.1692,70.9155,70.9336,193201.0
2019-03-21 12:30:00,78.31,78.32,78.08,78.13,153157.0,70.9427,70.9517,70.7343,70.7796,153157.0
2019-03-21 13:00:00,78.13,78.35,78.11,78.29,131770.0,70.7796,70.9789,70.7615,70.9246,131770.0
2019-03-21 13:30:00,78.28,78.3,78.03,78.05,342159.0,70.9155,70.9336,70.689,70.7071,342159.0
2019-03-21 14:00:00,78.04,78.25,78.04,78.21,212624.0,70.6981,70.8883,70.6981,70.8521,212624.0
2019-03-21 14:30:00,78.21,78.37,78.11,78.12,199080.0,70.8521,70.997,70.7615,70.7705,199080.0
2019-03-21 15:00:00,78.12,78.26,77.99,78.13,678080.0,70.7705,70.8974,70.6528,70.7796,678080.0
2019-03-21 15:30:00,78.13,78.26,78.05,78.18,795468.0,70.7796,70.8974,70.7071,70.8249,795468.0
2019-03-22 09:30:00,77.66,77.82,77.0,77.03,387867.0,70.3538,70.4988,69.7559,69.7831,387867.0
2019-03-22 10:00:00,77.03,77.24,76.81,76.81,300367.0,69.7831,69.9733,69.5838,69.5838,300367.0
2019-03-22 10:30:00,76.81,77.01,76.52,76.53,417939.0,69.5838,69.765,69.3211,69.3301,417939.0
2019-03-22 11:00:00,76.53,76.58,76.2,76.21,301375.0,69.3301,69.3754,69.0312,69.0402,301375.0
2019-03-22 11:30:00,76.2,76.32,75.7,75.71,356869.0,69.0312,69.1399,68.5782,68.5873,356869.0
2019-03-22 12:00:00,75.71,75.94,75.59,75.61,434097.0,68.5873,68.7956,68.4786,68.4967,434097.0
2019-03-22 12:30:00,75.6,75.72,75.47,75.68,327811.0,68.4876,68.5963,68.3699,68.5601,327811.0
2019-03-22 13:00:00,75.68,75.82,75.61,75.7,249223.0,68.5601,68.6869,68.4967,68.5782,249223.0
2019-03-22 13:30:00,75.7,75.83,75.5,75.54,362901.0,68.5782,68.696,68.397,68.4333,362901.0
2019-03-22 14:00:00,75.54,75.94,75.51,75.88,224095.0,68.4333,68.7956,68.4061,68.7413,224095.0
2019-03-22 14:30:00,75.87,76.05,75.74,76.03,244630.0,68.7322,68.8953,68.6145,68.8772,244630.0
2019-03-22 15:00:00,76.03,76.13,75.69,75.7,398576.0,68.8772,68.9678,68.5692,68.5782,398576.0
2019-03-22 15:30:00,75.69,75.72,75.31,75.33,978088.0,68.5692,68.5963,68.2249,68.243,978088.0
2019-03-25 09:30:00,75.23,75.51,74.83,74.96,338726.0,68.1524,68.4061,67.7901,67.9078,338726.0
2019-03-25 10:00:00,74.96,75.08,74.73,75.08,275987.0,67.9078,68.0165,67.6995,68.0165,275987.0
2019-03-25 10:30:00,75.07,75.44,75.03,75.29,207889.0,68.0075,68.3427,67.9713,68.2068,207889.0
2019-03-25 11:00:00,75.29,76.21,75.25,76.2,456804.0,68.2068,69.0402,68.1706,69.0312,456804.0
2019-03-25 11:30:00,76.2,76.21,75.59,75.6,409551.0,69.0312,69.0402,68.4786,68.4876,409551.0
2019-03-25 12:00:00,75.61,75.86,75.57,75.66,187753.0,68.4967,68.7232,68.4604,68.542,187753.0
2019-03-25 12:30:00,75.65,75.77,75.39,75.77,183267.0,68.5329,68.6416,68.2974,68.6416,183267.0
2019-03-25 13:00:00,75.78,75.81,75.58,75.66,159123.0,68.6507,68.6779,68.4695,68.542,159123.0
2019-03-25 13:30:00,75.64,75.78,75.45,75.46,139319.0,68.5239,68.6507,68.3517,68.3608,139319.0
2019-03-25 14:00:00,75.46,75.51,75.28,75.37,223203.0,68.3608,68.4061,68.1977,68.2793,223203.0
2019-03-25 14:30:00,75.39,75.8,75.39,75.75,286470.0,68.2974,68.6688,68.2974,68.6235,286470.0
2019-03-25 15:00:00,75.77,76.0,75.71,75.87,326727.0,68.6416,68.85,68.5873,68.7322,326727.0
2019-03-25 15:30:00,75.86,75.9,75.68,75.69,480513.0,68.7232,68.7594,68.5601,68.5692,480513.0
2019-03-26 09:30:00,76.25,76.59,76.18,76.51,374338.0,69.0765,69.3845,69.0131,69.312,374338.0
2019-03-26 10:00:00,76.52,76.53,76.26,76.4,228424.0,69.3211,69.3301,69.0855,69.2124,228424.0
2019-03-26 10:30:00,76.41,76.94,76.31,76.85,180645.0,69.2214,69.7016,69.1308,69.62,180645.0
2019-03-26 11:00:00,76.85,76.86,76.41,76.59,180876.0,69.62,69.6291,69.2214,69.3845,180876.0
2019-03-26 11:30:00,76.58,76.63,76.26,76.4,148796.0,69.3754,69.4207,69.0855,69.2124,148796.0
2019-03-26 12:00:00,76.39,76.49,76.17,76.25,155600.0,69.2033,69.2939,69.004,69.0765,155600.0
2019-03-26 12:30:00,76.26,76.34,76.06,76.12,149184.0,69.0855,69.158,68.9043,68.9587,149184.0
2019-03-26 13:00:00,76.12,76.32,76.1,76.2,222004.0,68.9587,69.1399,68.9406,69.0312,222004.0
2019-03-26 13:30:00,76.2,76.21,75.99,76.01,147078.0,69.0312,69.0402,68.8409,68.8591,147078.0
2019-03-26 14:00:00,76.0,76.18,75.96,76.12,144533.0,68.85,69.0131,68.8138,68.9587,144533.0
2019-03-26 14:30:00,76.11,76.41,76.03,76.4,181394.0,68.9496,69.2214,68.8772,69.2124,181394.0
2019-03-26 15:00:00,76.4,76.55,76.22,76.24,225201.0,69.2124,69.3483,69.0493,69.0674,225201.0
2019-03-26 15:30:00,76.24,76.42,76.15,76.4,364221.0,69.0674,69.2305,68.9859,69.2124,364221.0
2019-03-27 09:30:00,76.37,76.67,76.15,76.21,359217.0,69.1852,69.457,68.9859,69.0402,359217.0
2019-03-27 10:00:00,76.2,76.49,76.1,76.33,278421.0,69.0312,69.2939,68.9406,69.1489,278421.0
2019-03-27 10:30:00,76.31,76.41,75.94,76.1,192408.0,69.1308,69.2214,68.7956,68.9406,192408.0
2019-03-27 11:00:00,76.08,76.13,75.68,75.69,470074.0,68.9225,68.9678,68.5601,68.5692,470074.0
2019-03-27 11:30:00,75.69,75.78,75.42,75.66,610971.0,68.5692,68.6507,68.3246,68.542,610971.0
2019-03-27 12:00:00,75.66,76.11,75.57,76.08,239497.0,68.542,68.9496,68.4604,68.9225,239497.0
2019-03-27 12:30:00,76.08,76.29,76.04,76.14,308555.0,68.9225,69.1127,68.8862,68.9768,308555.0
2019-03-27 13:00:00,76.15,76.41,75.99,76.35,264209.0,68.9859,69.2214,68.8409,69.1671,264209.0
2019-03-27 13:30:00,76.35,76.48,76.21,76.4,280454.0,69.1671,69.2848,69.0402,69.2124,280454.0
2019-03-27 14:00:00,76.41,76.56,76.35,76.48,238360.0,69.2214,69.3573,69.1671,69.2848,238360.0
2019-03-27 14:30:00,76.47,76.55,76.25,76.31,357722.0,69.2758,69.3483,69.0765,69.1308,357722.0
2019-03-27 15:00:00,76.32,76.52,76.21,76.51,268905.0,69.1399,69.3211,69.0402,69.312,268905.0
2019-03-27 15:30:00,76.52,76.64,76.35,76.38,437022.0,69.3211,69.4298,69.1671,69.1942,437022.0
2019-03-28 09:30:00,76.59,77.12,76.57,77.11,290482.0,69.3845,69.8646,69.3664,69.8556,290482.0
2019-03-28 10:00:00,77.12,77.18,76.97,76.97,228226.0,69.8646,69.919,69.7287,69.7287,228226.0
2019-03-28 10:30:00,76.98,77.09,76.81,76.85,209414.0,69.7378,69.8374,69.5838,69.62,209414.0
2019-03-28 11:00:00,76.86,76.86,76.21,76.23,261032.0,69.6291,69.6291,69.0402,69.0584,261032.0
2019-03-28 11:30:00,76.22,76.47,76.18,76.41,282178.0,69.0493,69.2758,69.0131,69.2214,282178.0
2019-03-28 12:00:00,76.39,76.43,76.19,76.41,213317.0,69.2033,69.2395,69.0221,69.2214,213317.0
2019-03-28 12:30:00,76.4,76.67,76.35,76.64,159028.0,69.2124,69.457,69.1671,69.4298,159028.0
2019-03-28 13:00:00,76.65,76.89,76.64,76.84,197134.0,69.4388,69.6563,69.4298,69.611,197134.0
2019-03-28 13:30:00,76.84,76.95,76.77,76.93,179356.0,69.611,69.7106,69.5476,69.6925,179356.0
2019-03-28 14:00:00,76.93,76.99,76.87,76.93,251891.0,69.6925,69.7469,69.6381,69.6925,251891.0
2019-03-28 14:30:00,76.92,76.93,76.72,76.81,255534.0,69.6834,69.6925,69.5023,69.5838,255534.0
2019-03-28 15:00:00,76.81,77.07,76.77,76.98,312692.0,69.5838,69.8193,69.5476,69.7378,312692.0
2019-03-28 15:30:00,77.0,77.15,76.95,77.1,497386.0,69.7559,69.8918,69.7106,69.8465,497386.0
2019-03-29 09:30:00,77.56,77.71,77.37,77.63,225332.0,70.2632,70.3991,70.0911,70.3266,225332.0
2019-03-29 10:00:00,77.63,77.74,77.43,77.62,233827.0,70.3266,70.4263,70.1455,70.3176,233827.0
2019-03-29 10:30:00,77.64,77.66,77.26,77.28,350895.0,70.3357,70.3538,69.9915,70.0096,350895.0
2019-03-29 11:00:00,77.28,77.32,77.09,77.22,312743.0,70.0096,70.0458,69.8374,69.9552,312743.0
2019-03-29 11:30:00,77.23,77.29,77.03,77.05,268184.0,69.9643,70.0186,69.7831,69.8012,268184.0
2019-03-29 12:00:00,77.06,77.09,76.84,77.0,256322.0,69.8103,69.8374,69.611,69.7559,256322.0
2019-03-29 12:30:00,77.0,77.19,76.96,77.17,186419.0,69.7559,69.928,69.7197,69.9099,186419.0
2019-03-29 13:00:00,77.18,77.21,76.96,77.04,120435.0,69.919,69.9462,69.7197,69.7922,120435.0
2019-03-29 13:30:00,77.03,77.1,76.7,77.01,519537.0,69.7831,69.8465,69.4841,69.765,519537.0
2019-03-29 14:00:00,77.01,77.22,76.98,77.19,139217.0,69.765,69.9552,69.7378,69.928,139217.0
2019-03-29 14:30:00,77.19,77.33,77.12,77.26,231316.0,69.928,70.0549,69.8646,69.9915,231316.0
2019-03-29 15:00:00,77.26,77.33,77.04,77.1,176208.0,69.9915,70.0549,69.7922,69.8465,176208.0
2019-03-29 15:30:00,77.11,77.24,77.03,77.15,631920.0,69.8556,69.9733,69.7831,69.8918,631920.0
2019-04-01 09:30:00,77.64,77.97,77.51,77.77,412272.0,70.3357,70.6347,70.2179,70.4535,412272.0
2019-04-01 10:00:00,77.78,78.22,77.77,78.07,443452.0,70.4625,70.8611,70.4535,70.7253,443452.0
2019-04-01 10:30:00,78.08,78.16,77.78,77.85,269842.0,70.7343,70.8068,70.4625,70.5259,269842.0
2019-04-01 11:00:00,77.86,77.97,77.64,77.79,293977.0,70.535,70.6347,70.3357,70.4716,293977.0
2019-04-01 11:30:00,77.77,77.77,77.51,77.71,126275.0,70.4535,70.4535,70.2179,70.3991,126275.0
2019-04-01 12:00:00,77.72,77.82,77.6,77.69,163713.0,70.4082,70.4988,70.2995,70.381,163713.0
2019-04-01 12:30:00,77.69,77.82,77.68,77.79,155648.0,70.381,70.4988,70.3719,70.4716,155648.0
2019-04-01 13:00:00,77.79,77.92,77.71,77.79,215496.0,70.4716,70.5894,70.3991,70.4716,215496.0
2019-04-01 13:30:00,77.78,77.89,77.71,77.88,210155.0,70.4625,70.5622,70.3991,70.5531,210155.0
2019-04-01 14:00:00,77.89,77.96,77.78,77.81,221643.0,70.5622,70.6256,70.4625,70.4897,221643.0
2019-04-01 14:30:00,77.82,77.95,77.81,77.87,141185.0,70.4988,70.6165,70.4897,70.5441,141185.0
2019-04-01 15:00:00,77.88,78.0,77.81,78.0,502996.0,70.5531,70.6618,70.4897,70.6618,502996.0
2019-04-01 15:30:00,77.99,78.15,77.92,78.09,279124.0,70.6528,70.7977,70.5894,70.7434,279124.0
2019-04-02 09:30:00,78.2,78.2,77.53,77.76,340500.0,70.843,70.843,70.2361,70.4444,340500.0
2019-04-02 10:00:00,77.75,77.92,77.64,77.92,151298.0,70.4354,70.5894,70.3357,70.5894,151298.0
2019-04-02 10:30:00,77.92,77.92,77.65,77.65,118273.0,70.5894,70.5894,70.3448,70.3448,118273.0
2019-04-02 11:00:00,77.65,77.69,77.33,77.69,193702.0,70.3448,70.381,70.0549,70.381,193702.0
2019-04-02 11:30:00,77.69,77.86,77.55,77.79,124773.0,70.381,70.535,70.2542,70.4716,124773.0
2019-04-02 12:00:00,77.79,77.87,77.44,77.51,393015.0,70.4716,70.5441,70.1545,70.2179,393015.0
2019-04-02 12:30:00,77.49,77.63,77.46,77.54,149017.0,70.1998,70.3266,70.1726,70.2451,149017.0
2019-04-02 13:00:00,77.54,77.72,77.46,77.66,137312.0,70.2451,70.4082,70.1726,70.3538,137312.0
2019-04-02 13:30:00,77.66,77.71,77.57,77.6,138243.0,70.3538,70.3991,70.2723,70.2995,138243.0
2019-04-02 14:00:00,77.6,77.69,77.57,77.66,223150.0,70.2995,70.381,70.2723,70.3538,223150.0
2019-04-02 14:30:00,77.65,77.69,77.57,77.66,177032.0,70.3448,70.381,70.2723,70.3538,177032.0
2019-04-02 15:00:00,77.68,77.74,77.64,77.74,195009.0,70.3719,70.4263,70.3357,70.4263,195009.0
2019-04-02 15:30:00,77.74,77.81,77.67,77.68,338051.0,70.4263,70.4897,70.3629,70.3719,338051.0
2019-04-03 09:30:00,78.27,78.61,78.17,78.39,291981.0,70.9064,71.2144,70.8158,71.0151,291981.0
2019-04-03 10:00:00,78.38,78.45,78.11,78.2,191181.0,71.0061,71.0695,70.7615,70.843,191181.0
2019-04-03 10:30:00,78.19,78.42,78.15,78.32,158322.0,70.834,71.0423,70.7977,70.9517,158322.0
2019-04-03 11:00:00,78.33,78.54,77.99,78.12,376358.0,70.9608,71.151,70.6528,70.7705,376358.0
2019-04-03 11:30:00,78.12,78.35,78.1,78.26,112914.0,70.7705,70.9789,70.7524,70.8974,112914.0
2019-04-03 12:00:00,78.26,78.5,78.24,78.36,137335.0,70.8974,71.1148,70.8793,70.988,137335.0
2019-04-03 12:30:00,78.36,78.42,78.27,78.31,94190.0,70.988,71.0423,70.9064,70.9427,94190.0
2019-04-03 13:00:00,78.31,78.43,78.3,78.38,96759.0,70.9427,71.0514,70.9336,71.0061,96759.0
2019-04-03 13:30:00,78.39,78.42,78.05,78.07,96438.0,71.0151,71.0423,70.7071,70.7253,96438.0
2019-04-03 14:00:00,78.06,78.18,77.94,78.14,150977.0,70.7162,70.8249,70.6075,70.7887,150977.0
2019-04-03 14:30:00,78.14,78.14,77.97,78.07,320427.0,70.7887,70.7887,70.6347,70.7253,320427.0
2019-04-03 15:00:00,78.05,78.09,77.82,77.99,242498.0,70.7071,70.7434,70.4988,70.6528,242498.0
2019-04-03 15:30:00,77.99,78.11,77.91,78.02,807995.0,70.6528,70.7615,70.5803,70.68,807995.0
2019-04-04 09:30:00,78.09,78.39,78.03,78.39,376886.0,70.7434,71.0151,70.689,71.0151,376886.0
2019-04-04 10:00:00,78.39,78.56,78.36,78.41,642176.0,71.0151,71.1692,70.988,71.0333,642176.0
2019-04-04 10:30:00,78.41,78.63,78.17,78.6,303596.0,71.0333,71.2326,70.8158,71.2054,303596.0
2019-04-04 11:00:00,78.6,78.7,78.25,78.5,162322.0,71.2054,71.296,70.8883,71.1148,162322.0
2019-04-04 11:30:00,78.5,78.57,78.33,78.39,108172.0,71.1148,71.1782,70.9608,71.0151,108172.0
2019-04-04 12:00:00,78.38,78.46,78.15,78.27,137783.0,71.0061,71.0786,70.7977,70.9064,137783.0
2019-04-04 12:30:00,78.26,78.42,78.23,78.39,126331.0,70.8974,71.0423,70.8702,71.0151,126331.0
2019-04-04 13:00:00,78.4,78.49,78.36,78.41,73078.0,71.0242,71.1057,70.988,71.0333,73078.0
2019-04-04 13:30:00,78.42,78.49,78.35,78.38,86110.0,71.0423,71.1057,70.9789,71.0061,86110.0
2019-04-04 14:00:00,78.38,78.52,78.34,78.41,114046.0,71.0061,71.1329,70.9698,71.0333,114046.0
2019-04-04 14:30:00,78.41,78.51,78.4,78.48,114555.0,71.0333,71.1239,71.0242,71.0967,114555.0
2019-04-04 15:00:00,78.47,78.53,78.42,78.46,155860.0,71.0876,71.142,71.0423,71.0786,155860.0
2019-04-04 15:30:00,78.47,78.67,78.47,78.64,166147.0,71.0876,71.2688,71.0876,71.2416,166147.0
2019-04-05 09:30:00,78.82,79.13,78.81,79.09,329106.0,71.4047,71.6855,71.3956,71.6493,329106.0
2019-04-05 10:00:00,79.1,79.32,79.06,79.2,178018.0,71.6583,71.8577,71.6221,71.7489,178018.0
2019-04-05 10:30:00,79.21,79.33,79.11,79.14,119387.0,71.758,71.8667,71.6674,71.6946,119387.0
2019-04-05 11:00:00,79.14,79.38,79.08,79.24,136097.0,71.6946,71.912,71.6402,71.7852,136097.0
2019-04-05 11:30:00,79.25,79.33,79.13,79.26,207761.0,71.7942,71.8667,71.6855,71.8033,207761.0
2019-04-05 12:00:00,79.26,79.41,79.24,79.3,113988.0,71.8033,71.9392,71.7852,71.8395,113988.0
2019-04-05 12:30:00,79.29,79.35,79.09,79.22,173060.0,71.8305,71.8848,71.6493,71.7671,173060.0
2019-04-05 13:00:00,79.22,79.29,79.2,79.22,89930.0,71.7671,71.8305,71.7489,71.7671,89930.0
2019-04-05 13:30:00,79.21,79.32,79.18,79.31,124989.0,71.758,71.8577,71.7308,71.8486,124989.0
2019-04-05 14:00:00,79.31,79.33,79.19,79.22,132136.0,71.8486,71.8667,71.7399,71.7671,132136.0
2019-04-05 14:30:00,79.22,79.31,79.18,79.26,137318.0,71.7671,71.8486,71.7308,71.8033,137318.0
2019-04-05 15:00:00,79.25,79.34,79.16,79.33,169253.0,71.7942,71.8758,71.7127,71.8667,169253.0
2019-04-05 15:30:00,79.32,79.42,79.26,79.35,367467.0,71.8577,71.9482,71.8033,71.8848,367467.0
2019-04-08 09:30:00,79.18,79.21,78.81,78.97,222972.0,71.7308,71.758,71.3956,71.5406,222972.0
2019-04-08 10:00:00,78.95,79.09,78.87,79.05,139430.0,71.5225,71.6493,71.45,71.6131,139430.0
2019-04-08 10:30:00,79.05,79.31,79.02,79.19,129232.0,71.6131,71.8486,71.5859,71.7399,129232.0
2019-04-08 11:00:00,79.19,79.24,78.93,79.09,97276.0,71.7399,71.7852,71.5043,71.6493,97276.0
2019-04-08 11:30:00,79.09,79.31,79.09,79.12,162013.0,71.6493,71.8486,71.6493,71.6765,162013.0
2019-04-08 12:00:00,79.13,79.17,78.99,79.15,102642.0,71.6855,71.7218,71.5587,71.7036,102642.0
2019-04-08 12:30:00,79.16,79.18,79.03,79.09,101865.0,71.7127,71.7308,71.5949,71.6493,101865.0
2019-04-08 13:00:00,79.09,79.15,79.04,79.11,69613.0,71.6493,71.7036,71.604,71.6674,69613.0
2019-04-08 13:30:00,79.12,79.19,79.08,79.17,195657.0,71.6765,71.7399,71.6402,71.7218,195657.0
2019-04-08 14:00:00,79.16,79.2,79.1,79.11,127558.0,71.7127,71.7489,71.6583,71.6674,127558.0
2019-04-08 14:30:00,79.1,79.17,79.08,79.1,258767.0,71.6583,71.7218,71.6402,71.6583,258767.0
2019-04-08 15:00:00,79.1,79.2,79.08,79.13,149337.0,71.6583,71.7489,71.6402,71.6855,149337.0
2019-04-08 15:30:00,79.12,79.3,79.1,79.29,225914.0,71.6765,71.8395,71.6583,71.8305,225914.0
2019-04-09 09:30:00,79.01,79.08,78.68,78.97,438713.0,71.5768,71.6402,71.2779,71.5406,438713.0
2019-04-09 10:00:00,78.98,78.98,78.72,78.87,182345.0,71.5496,71.5496,71.3141,71.45,182345.0
2019-04-09 10:30:00,78.87,78.92,78.55,78.77,179810.0,71.45,71.4953,71.1601,71.3594,179810.0
2019-04-09 11:00:00,78.76,78.98,78.73,78.88,227311.0,71.3503,71.5496,71.3232,71.459,227311.0
2019-04-09 11:30:00,78.89,78.99,78.81,78.94,142846.0,71.4681,71.5587,71.3956,71.5134,142846.0
2019-04-09 12:00:00,78.93,79.14,78.9,79.01,251567.0,71.5043,71.6946,71.4772,71.5768,251567.0
2019-04-09 12:30:00,79.01,79.04,78.91,78.91,151113.0,71.5768,71.604,71.4862,71.4862,151113.0
2019-04-09 13:00:00,78.91,78.93,78.79,78.8,403535.0,71.4862,71.5043,71.3775,71.3866,403535.0
2019-04-09 13:30:00,78.78,78.8,78.67,78.69,252066.0,71.3685,71.3866,71.2688,71.2869,252066.0
2019-04-09 14:00:00,78.69,78.7,78.57,78.58,281105.0,71.2869,71.296,71.1782,71.1873,281105.0
2019-04-09 14:30:00,78.58,78.62,78.47,78.5,321378.0,71.1873,71.2235,71.0876,71.1148,321378.0
2019-04-09 15:00:00,78.49,78.57,78.29,78.32,281858.0,71.1057,71.1782,70.9246,70.9517,281858.0
2019-04-09 15:30:00,78.31,78.47,78.16,78.31,343268.0,70.9427,71.0876,70.8068,70.9427,343268.0
2019-04-10 09:30:00,78.4,78.73,78.4,78.71,255020.0,71.0242,71.3232,71.0242,71.305,255020.0
2019-04-10 10:00:00,78.7,78.77,78.5,78.7,149982.0,71.296,71.3594,71.1148,71.296,149982.0
2019-04-10 10:30:00,78.71,78.89,78.69,78.87,122496.0,71.305,71.4681,71.2869,71.45,122496.0
2019-04-10 11:00:00,78.88,79.01,78.81,78.84,150046.0,71.459,71.5768,71.3956,71.4228,150046.0
2019-04-10 11:30:00,78.85,79.01,78.85,78.96,584766.0,71.4319,71.5768,71.4319,71.5315,584766.0
2019-04-10 12:00:00,78.97,79.1,78.94,79.09,125031.0,71.5406,71.6583,71.5134,71.6493,125031.0
2019-04-10 12:30:00,79.1,79.17,79.04,79.09,88484.0,71.6583,71.7218,71.604,71.6493,88484.0
2019-04-10 13:00:00,79.1,79.19,79.03,79.16,129751.0,71.6583,71.7399,71.5949,71.7127,129751.0
2019-04-10 13:30:00,79.16,79.3,79.12,79.26,354433.0,71.7127,71.8395,71.6765,71.8033,354433.0
2019-04-10 14:00:00,79.28,79.34,79.07,79.22,140790.0,71.8214,71.8758,71.6312,71.7671,140790.0
2019-04-10 14:30:00,79.21,79.4,79.16,79.39,74039.0,71.758,71.9301,71.7127,71.9211,74039.0
2019-04-10 15:00:00,79.4,79.53,79.38,79.49,232537.0,71.9301,72.0479,71.912,72.0117,232537.0
2019-04-10 15:30:00,79.49,79.56,79.36,79.49,836130.0,72.0117,72.0751,71.8939,72.0117,836130.0
2019-04-11 09:30:00,79.52,79.64,79.24,79.51,243691.0,72.0388,72.1475,71.7852,72.0298,243691.0
2019-04-11 10:00:00,79.52,79.63,79.34,79.58,136046.0,72.0388,72.1385,71.8758,72.0932,136046.0
2019-04-11 10:30:00,79.58,79.66,79.48,79.5,156413.0,72.0932,72.1657,72.0026,72.0207,156413.0
2019-04-11 11:00:00,79.48,79.63,79.36,79.54,298989.0,72.0026,72.1385,71.8939,72.057,298989.0
2019-04-11 11:30:00,79.54,79.54,79.17,79.44,165497.0,72.057,72.057,71.7218,71.9664,165497.0
2019-04-11 12:00:00,79.44,79.45,79.32,79.38,159135.0,71.9664,71.9754,71.8577,71.912,159135.0
2019-04-11 12:30:00,79.37,79.51,79.34,79.5,100290.0,71.9029,72.0298,71.8758,72.0207,100290.0
2019-04-11 13:00:00,79.5,79.54,79.44,79.47,93278.0,72.0207,72.057,71.9664,71.9935,93278.0
2019-04-11 13:30:00,79.46,79.46,79.28,79.36,122124.0,71.9845,71.9845,71.8214,71.8939,122124.0
2019-04-11 14:00:00,79.38,79.41,79.28,79.28,121061.0,71.912,71.9392,71.8214,71.8214,121061.0
2019-04-11 14:30:00,79.28,79.33,79.2,79.29,220543.0,71.8214,71.8667,71.7489,71.8305,220543.0
2019-04-11 15:00:00,79.29,79.39,79.23,79.24,133322.0,71.8305,71.9211,71.7761,71.7852,133322.0
2019-04-11 15:30:00,79.24,79.36,79.22,79.33,499770.0,71.7852,71.8939,71.7671,71.8667,499770.0
2019-04-12 09:30:00,79.8,79.94,79.7,79.92,274969.0,72.2925,72.4193,72.2019,72.4012,274969.0
2019-04-12 10:00:00,79.93,79.95,79.54,79.64,176771.0,72.4103,72.4284,72.057,72.1475,176771.0
2019-04-12 10:30:00,79.66,79.68,79.37,79.45,133247.0,72.1657,72.1838,71.9029,71.9754,133247.0
2019-04-12 11:00:00,79.46,79.56,79.38,79.52,126641.0,71.9845,72.0751,71.912,72.0388,126641.0
2019-04-12 11:30:00,79.52,79.56,79.35,79.51,84510.0,72.0388,72.0751,71.8848,72.0298,84510.0
2019-04-12 12:00:00,79.5,79.64,79.48,79.62,276463.0,72.0207,72.1475,72.0026,72.1294,276463.0
2019-04-12 12:30:00,79.62,79.68,79.58,79.65,70973.0,72.1294,72.1838,72.0932,72.1566,70973.0
2019-04-12 13:00:00,79.65,79.72,79.65,79.67,84903.0,72.1566,72.22,72.1566,72.1747,84903.0
2019-04-12 13:30:00,79.69,79.72,79.62,79.62,106859.0,72.1928,72.22,72.1294,72.1294,106859.0
2019-04-12 14:00:00,79.62,79.72,79.61,79.68,169589.0,72.1294,72.22,72.1204,72.1838,169589.0
2019-04-12 14:30:00,79.68,79.7,79.5,79.55,73340.0,72.1838,72.2019,72.0207,72.066,73340.0
2019-04-12 15:00:00,79.55,79.69,79.52,79.66,181401.0,72.066,72.1928,72.0388,72.1657,181401.0
2019-04-12 15:30:00,79.65,79.75,79.62,79.7,175491.0,72.1566,72.2472,72.1294,72.2019,175491.0
2019-04-15 09:30:00,79.87,79.98,79.55,79.64,217807.0,72.3559,72.4556,72.066,72.1475,217807.0
2019-04-15 10:00:00,79.63,79.75,79.47,79.47,143160.0,72.1385,72.2472,71.9935,71.9935,143160.0
2019-04-15 10:30:00,79.46,79.46,79.26,79.37,101166.0,71.9845,71.9845,71.8033,71.9029,101166.0
2019-04-15 11:00:00,79.38,79.67,79.38,79.64,220252.0,71.912,72.1747,71.912,72.1475,220252.0
2019-04-15 11:30:00,79.63,79.64,79.44,79.44,428029.0,72.1385,72.1475,71.9664,71.9664,428029.0
2019-04-15 12:00:00,79.44,79.44,79.12,79.12,237866.0,71.9664,71.9664,71.6765,71.6765,237866.0
2019-04-15 12:30:00,79.13,79.26,79.13,79.2,113920.0,71.6855,71.8033,71.6855,71.7489,113920.0
2019-04-15 13:00:00,79.21,79.35,79.2,79.35,106325.0,71.758,71.8848,71.7489,71.8848,106325.0
2019-04-15 13:30:00,79.36,79.43,79.33,79.34,78291.0,71.8939,71.9573,71.8667,71.8758,78291.0
2019-04-15 14:00:00,79.34,79.38,79.3,79.33,81571.0,71.8758,71.912,71.8395,71.8667,81571.0
2019-04-15 14:30:00,79.33,79.38,79.26,79.38,137478.0,71.8667,71.912,71.8033,71.912,137478.0
2019-04-15 15:00:00,79.38,79.45,79.34,79.41,123534.0,71.912,71.9754,71.8758,71.9392,123534.0
2019-04-15 15:30:00,79.41,79.41,79.26,79.36,336309.0,71.9392,71.9392,71.8033,71.8939,336309.0
2019-04-16 09:30:00,79.67,79.77,79.55,79.57,197049.0,72.1747,72.2653,72.066,72.0841,197049.0
2019-04-16 10:00:00,79.59,79.75,79.51,79.52,155786.0,72.1023,72.2472,72.0298,72.0388,155786.0
2019-04-16 10:30:00,79.51,79.59,79.33,79.36,112443.0,72.0298,72.1023,71.8667,71.8939,112443.0
2019-04-16 11:00:00,79.36,79.51,79.35,79.45,142798.0,71.8939,72.0298,71.8848,71.9754,142798.0
2019-04-16 11:30:00,79.45,79.62,79.41,79.58,143756.0,71.9754,72.1294,71.9392,72.0932,143756.0
2019-04-16 12:00:00,79.58,79.71,79.55,79.65,91885.0,72.0932,72.211,72.066,72.1566,91885.0
2019-04-16 12:30:00,79.66,79.75,79.63,79.71,122652.0,72.1657,72.2472,72.1385,72.211,122652.0
2019-04-16 13:00:00,79.7,79.71,79.57,79.62,244015.0,72.2019,72.211,72.0841,72.1294,244015.0
2019-04-16 13:30:00,79.64,79.71,79.58,79.64,127736.0,72.1475,72.211,72.0932,72.1475,127736.0
2019-04-16 14:00:00,79.64,79.74,79.54,79.74,81777.0,72.1475,72.2381,72.057,72.2381,81777.0
2019-04-16 14:30:00,79.75,79.79,79.7,79.73,189937.0,72.2472,72.2834,72.2019,72.2291,189937.0
2019-04-16 15:00:00,79.73,79.79,79.71,79.75,194621.0,72.2291,72.2834,72.211,72.2472,194621.0
2019-04-16 15:30:00,79.73,79.74,79.52,79.7,463716.0,72.2291,72.2381,72.0388,72.2019,463716.0
2019-04-17 09:30:00,79.98,79.99,79.36,79.36,189482.0,72.4556,72.4646,71.8939,71.8939,189482.0
2019-04-17 10:00:00,79.37,79.41,79.2,79.34,123654.0,71.9029,71.9392,71.7489,71.8758,123654.0
2019-04-17 10:30:00,79.33,79.45,79.24,79.27,353045.0,71.8667,71.9754,71.7852,71.8124,353045.0
2019-04-17 11:00:00,79.26,79.54,79.25,79.26,119481.0,71.8033,72.057,71.7942,71.8033,119481.0
2019-04-17 11:30:00,79.24,79.35,79.12,79.2,143816.0,71.7852,71.8848,71.6765,71.7489,143816.0
2019-04-17 12:00:00,79.19,79.23,78.98,79.18,89383.0,71.7399,71.7761,71.5496,71.7308,89383.0
2019-04-17 12:30:00,79.18,79.27,79.13,79.22,106295.0,71.7308,71.8124,71.6855,71.7671,106295.0
2019-04-17 13:00:00,79.21,79.26,79.1,79.12,80907.0,71.758,71.8033,71.6583,71.6765,80907.0
2019-04-17 13:30:00,79.12,79.23,79.04,79.08,191894.0,71.6765,71.7761,71.604,71.6402,191894.0
2019-04-17 14:00:00,79.08,79.11,78.86,78.89,111991.0,71.6402,71.6674,71.4409,71.4681,111991.0
2019-04-17 14:30:00,78.89,79.14,78.89,79.13,122325.0,71.4681,71.6946,71.4681,71.6855,122325.0
2019-04-17 15:00:00,79.14,79.32,79.13,79.26,145182.0,71.6946,71.8577,71.6855,71.8033,145182.0
2019-04-17 15:30:00,79.25,79.32,79.2,79.29,281336.0,71.7942,71.8577,71.7489,71.8305,281336.0
2019-04-18 09:30:00,79.28,79.42,78.96,78.96,245850.0,71.8214,71.9482,71.5315,71.5315,245850.0
2019-04-18 10:00:00,78.96,79.04,78.65,78.76,182328.0,71.5315,71.604,71.2507,71.3503,182328.0
2019-04-18 10:30:00,78.76,78.92,78.7,78.9,195963.0,71.3503,71.4953,71.296,71.4772,195963.0
2019-04-18 11:00:00,78.91,79.05,78.79,78.86,196271.0,71.4862,71.6131,71.3775,71.4409,196271.0
2019-04-18 11:30:00,78.87,79.24,78.87,79.22,265276.0,71.45,71.7852,71.45,71.7671,265276.0
2019-04-18 12:00:00,79.23,79.38,79.22,79.3,150838.0,71.7761,71.912,71.7671,71.8395,150838.0
2019-04-18 12:30:00,79.29,79.33,79.24,79.25,239050.0,71.8305,71.8667,71.7852,71.7942,239050.0
2019-04-18 13:00:00,79.23,79.24,79.17,79.2,80915.0,71.7761,71.7852,71.7218,71.7489,80915.0
2019-04-18 13:30:00,79.21,79.25,79.11,79.22,127460.0,71.758,71.7942,71.6674,71.7671,127460.0
2019-04-18 14:00:00,79.23,79.24,79.08,79.16,118542.0,71.7761,71.7852,71.6402,71.7127,118542.0
2019-04-18 14:30:00,79.16,79.22,79.09,79.19,117373.0,71.7127,71.7671,71.6493,71.7399,117373.0
2019-04-18 15:00:00,79.18,79.19,79.07,79.08,153571.0,71.7308,71.7399,71.6312,71.6402,153571.0
2019-04-18 15:30:00,79.07,79.13,78.96,79.04,175348.0,71.6312,71.6855,71.5315,71.604,175348.0
2019-04-22 09:30:00,78.91,79.06,78.81,79.03,244380.0,71.4862,71.6221,71.3956,71.5949,244380.0
2019-04-22 10:00:00,79.03,79.03,78.54,78.67,129139.0,71.5949,71.5949,71.151,71.2688,129139.0
2019-04-22 10:30:00,78.67,78.79,78.56,78.64,101103.0,71.2688,71.3775,71.1692,71.2416,101103.0
2019-04-22 11:00:00,78.63,78.65,78.46,78.51,88802.0,71.2326,71.2507,71.0786,71.1239,88802.0
2019-04-22 11:30:00,78.51,78.75,78.5,78.59,85606.0,71.1239,71.3413,71.1148,71.1963,85606.0
2019-04-22 12:00:00,78.58,78.66,78.52,78.64,73318.0,71.1873,71.2597,71.1329,71.2416,73318.0
2019-04-22 12:30:00,78.62,78.74,78.62,78.67,84134.0,71.2235,71.3322,71.2235,71.2688,84134.0
2019-04-22 13:00:00,78.67,78.74,78.62,78.66,136570.0,71.2688,71.3322,71.2235,71.2597,136570.0
2019-04-22 13:30:00,78.66,78.68,78.53,78.57,97082.0,71.2597,71.2779,71.142,71.1782,97082.0
2019-04-22 14:00:00,78.57,78.58,78.49,78.52,101870.0,71.1782,71.1873,71.1057,71.1329,101870.0
2019-04-22 14:30:00,78.52,78.52,78.38,78.42,118937.0,71.1329,71.1329,71.0061,71.0423,118937.0
2019-04-22 15:00:00,78.41,78.48,78.29,78.45,103513.0,71.0333,71.0967,70.9246,71.0695,103513.0
2019-04-22 15:30:00,78.45,78.69,78.43,78.66,201448.0,71.0695,71.2869,71.0514,71.2597,201448.0
2019-04-23 09:30:00,78.77,79.0,78.71,78.84,239869.0,71.3594,71.5678,71.305,71.4228,239869.0
2019-04-23 10:00:00,78.85,79.14,78.77,79.11,280347.0,71.4319,71.6946,71.3594,71.6674,280347.0
2019-04-23 10:30:00,79.12,79.34,79.08,79.34,222261.0,71.6765,71.8758,71.6402,71.8758,222261.0
2019-04-23 11:00:00,79.34,79.68,79.34,79.63,161593.0,71.8758,72.1838,71.8758,72.1385,161593.0
2019-04-23 11:30:00,79.63,79.9,79.56,79.86,201361.0,72.1385,72.3831,72.0751,72.3468,201361.0
2019-04-23 12:00:00,79.85,80.06,79.85,79.98,196567.0,72.3378,72.528,72.3378,72.4556,196567.0
2019-04-23 12:30:00,80.0,80.06,79.9,80.0,130904.0,72.4737,72.528,72.3831,72.4737,130904.0
2019-04-23 13:00:00,80.0,80.05,79.88,79.91,82856.0,72.4737,72.519,72.365,72.3921,82856.0
2019-04-23 13:30:00,79.91,79.95,79.83,79.85,82870.0,72.3921,72.4284,72.3197,72.3378,82870.0
2019-04-23 14:00:00,79.85,80.03,79.8,79.97,110117.0,72.3378,72.5009,72.2925,72.4465,110117.0
2019-04-23 14:30:00,79.97,79.99,79.82,79.83,156430.0,72.4465,72.4646,72.3106,72.3197,156430.0
2019-04-23 15:00:00,79.83,79.94,79.68,79.86,191548.0,72.3197,72.4193,72.1838,72.3468,191548.0
2019-04-23 15:30:00,79.87,79.91,79.79,79.81,208900.0,72.3559,72.3921,72.2834,72.3016,208900.0
2019-04-24 09:30:00,79.83,79.93,79.67,79.92,210240.0,72.3197,72.4103,72.1747,72.4012,210240.0
2019-04-24 10:00:00,79.93,79.95,79.79,79.95,105331.0,72.4103,72.4284,72.2834,72.4284,105331.0
2019-04-24 10:30:00,79.94,80.25,79.87,80.24,213369.0,72.4193,72.7002,72.3559,72.6911,213369.0
2019-04-24 11:00:00,80.24,80.3,80.07,80.09,132850.0,72.6911,72.7455,72.5371,72.5552,132850.0
2019-04-24 11:30:00,80.1,80.24,79.98,80.02,171792.0,72.5643,72.6911,72.4556,72.4918,171792.0
2019-04-24 12:00:00,80.02,80.17,79.92,80.16,135594.0,72.4918,72.6277,72.4012,72.6186,135594.0
2019-04-24 12:30:00,80.16,80.17,79.86,79.89,111433.0,72.6186,72.6277,72.3468,72.374,111433.0
2019-04-24 13:00:00,79.89,79.96,79.76,79.94,135847.0,72.374,72.4374,72.2563,72.4193,135847.0
2019-04-24 13:30:00,79.94,80.04,79.9,79.97,94029.0,72.4193,72.5099,72.3831,72.4465,94029.0
2019-04-24 14:00:00,79.98,80.07,79.97,80.03,108534.0,72.4556,72.5371,72.4465,72.5009,108534.0
2019-04-24 14:30:00,80.03,80.2,80.02,80.2,93008.0,72.5009,72.6549,72.4918,72.6549,93008.0
2019-04-24 15:00:00,80.21,80.32,80.19,80.23,418378.0,72.6639,72.7636,72.6458,72.682,418378.0
2019-04-24 15:30:00,80.23,80.27,80.04,80.05,409283.0,72.682,72.7183,72.5099,72.519,409283.0
2019-04-25 09:30:00,79.75,79.87,79.12,79.48,289959.0,72.2472,72.3559,71.6765,72.0026,289959.0
2019-04-25 10:00:00,79.49,79.53,78.74,78.89,139066.0,72.0117,72.0479,71.3322,71.4681,139066.0
2019-04-25 10:30:00,78.89,79.06,78.64,79.02,256426.0,71.4681,71.6221,71.2416,71.5859,256426.0
2019-04-25 11:00:00,78.98,79.2,78.79,79.15,135845.0,71.5496,71.7489,71.3775,71.7036,135845.0
2019-04-25 11:30:00,79.14,79.39,79.12,79.29,140811.0,71.6946,71.9211,71.6765,71.8305,140811.0
2019-04-25 12:00:00,79.29,79.36,79.2,79.21,198128.0,71.8305,71.8939,71.7489,71.758,198128.0
2019-04-25 12:30:00,79.19,79.47,79.17,79.46,86243.0,71.7399,71.9935,71.7218,71.9845,86243.0
2019-04-25 13:00:00,79.47,79.48,79.28,79.43,73661.0,71.9935,72.0026,71.8214,71.9573,73661.0
2019-04-25 13:30:00,79.42,79.47,79.28,79.37,138898.0,71.9482,71.9935,71.8214,71.9029,138898.0
2019-04-25 14:00:00,79.37,79.46,79.34,79.35,94469.0,71.9029,71.9845,71.8758,71.8848,94469.0
2019-04-25 14:30:00,79.38,79.41,79.34,79.37,105205.0,71.912,71.9392,71.8758,71.9029,105205.0
2019-04-25 15:00:00,79.37,79.37,79.16,79.26,151088.0,71.9029,71.9029,71.7127,71.8033,151088.0
2019-04-25 15:30:00,79.27,79.36,79.21,79.24,154188.0,71.8124,71.8939,71.758,71.7852,154188.0
2019-04-26 09:30:00,79.3,79.4,79.0,79.23,256420.0,71.8395,71.9301,71.5678,71.7761,256420.0
2019-04-26 10:00:00,79.22,79.52,79.17,79.49,180683.0,71.7671,72.0388,71.7218,72.0117,180683.0
2019-04-26 10:30:00,79.5,79.63,79.45,79.46,109618.0,72.0207,72.1385,71.9754,71.9845,109618.0
2019-04-26 11:00:00,79.46,79.65,79.38,79.65,89322.0,71.9845,72.1566,71.912,72.1566,89322.0
2019-04-26 11:30:00,79.63,79.79,79.57,79.64,57788.0,72.1385,72.2834,72.0841,72.1475,57788.0
2019-04-26 12:00:00,79.64,79.89,79.63,79.77,65324.0,72.1475,72.374,72.1385,72.2653,65324.0
2019-04-26 12:30:00,79.76,79.88,79.74,79.81,64708.0,72.2563,72.365,72.2381,72.3016,64708.0
2019-04-26 13:00:00,79.8,79.8,79.69,79.73,74677.0,72.2925,72.2925,72.1928,72.2291,74677.0
2019-04-26 13:30:00,79.74,79.83,79.71,79.78,49888.0,72.2381,72.3197,72.211,72.2744,49888.0
2019-04-26 14:00:00,79.79,79.84,79.68,79.81,122661.0,72.2834,72.3287,72.1838,72.3016,122661.0
2019-04-26 14:30:00,79.82,79.85,79.77,79.83,78581.0,72.3106,72.3378,72.2653,72.3197,78581.0
2019-04-26 15:00:00,79.82,79.95,79.81,79.87,154304.0,72.3106,72.4284,72.3016,72.3559,154304.0
2019-04-26 15:30:00,79.85,79.99,79.85,79.94,179607.0,72.3378,72.4646,72.3378,72.4193,179607.0
2019-04-29 09:30:00,80.0,80.34,79.97,80.23,323413.0,72.4737,72.7817,72.4465,72.682,323413.0
2019-04-29 10:00:00,80.25,80.33,80.02,80.26,140933.0,72.7002,72.7726,72.4918,72.7092,140933.0
2019-04-29 10:30:00,80.24,80.43,80.18,80.41,109896.0,72.6911,72.8632,72.6367,72.8451,109896.0
2019-04-29 11:00:00,80.41,80.46,80.32,80.37,139633.0,72.8451,72.8904,72.7636,72.8089,139633.0
2019-04-29 11:30:00,80.38,80.47,80.3,80.39,127416.0,72.8179,72.8995,72.7455,72.827,127416.0
2019-04-29 12:00:00,80.38,80.58,80.31,80.56,131411.0,72.8179,72.9991,72.7545,72.981,131411.0
2019-04-29 12:30:00,80.56,80.63,80.49,80.57,112553.0,72.981,73.0444,72.9176,72.9901,112553.0
2019-04-29 13:00:00,80.56,80.56,80.43,80.45,160981.0,72.981,72.981,72.8632,72.8813,160981.0
2019-04-29 13:30:00,80.45,80.49,80.39,80.48,94857.0,72.8813,72.9176,72.827,72.9085,94857.0
2019-04-29 14:00:00,80.47,80.56,80.43,80.5,165962.0,72.8995,72.981,72.8632,72.9266,165962.0
2019-04-29 14:30:00,80.49,80.51,80.42,80.47,160779.0,72.9176,72.9357,72.8542,72.8995,160779.0
2019-04-29 15:00:00,80.47,80.49,80.37,80.39,137206.0,72.8995,72.9176,72.8089,72.827,137206.0
2019-04-29 15:30:00,80.39,80.44,80.3,80.31,305924.0,72.827,72.8723,72.7455,72.7545,305924.0
2019-04-30 09:30:00,80.31,80.47,80.19,80.2,233808.0,72.7545,72.8995,72.6458,72.6549,233808.0
2019-04-30 10:00:00,80.21,80.33,80.13,80.17,166153.0,72.6639,72.7726,72.5914,72.6277,166153.0
2019-04-30 10:30:00,80.17,80.29,80.1,80.1,369437.0,72.6277,72.7364,72.5643,72.5643,369437.0
2019-04-30 11:00:00,80.1,80.12,79.48,79.78,319515.0,72.5643,72.5824,72.0026,72.2744,319515.0
2019-04-30 11:30:00,79.8,80.13,79.8,80.06,74215.0,72.2925,72.5914,72.2925,72.528,74215.0
2019-04-30 12:00:00,80.07,80.15,79.99,80.02,84061.0,72.5371,72.6096,72.4646,72.4918,84061.0
2019-04-30 12:30:00,80.03,80.04,79.85,79.96,70451.0,72.5009,72.5099,72.3378,72.4374,70451.0
2019-04-30 13:00:00,80.0,80.06,79.88,79.91,78427.0,72.4737,72.528,72.365,72.3921,78427.0
2019-04-30 13:30:00,79.91,80.16,79.86,80.15,85052.0,72.3921,72.6186,72.3468,72.6096,85052.0
2019-04-30 14:00:00,80.16,80.16,80.02,80.07,109884.0,72.6186,72.6186,72.4918,72.5371,109884.0
2019-04-30 14:30:00,80.07,80.11,80.01,80.07,117737.0,72.5371,72.5733,72.4827,72.5371,117737.0
2019-04-30 15:00:00,80.08,80.12,80.01,80.03,152407.0,72.5462,72.5824,72.4827,72.5009,152407.0
2019-04-30 15:30:00,80.01,80.22,79.96,80.12,278138.0,72.4827,72.673,72.4374,72.5824,278138.0
2019-05-01 09:30:00,80.35,80.35,80.12,80.27,319787.0,72.7908,72.7908,72.5824,72.7183,319787.0
2019-05-01 10:00:00,80.27,80.27,79.96,79.96,73051.0,72.7183,72.7183,72.4374,72.4374,73051.0
2019-05-01 10:30:00,79.94,80.03,79.86,79.95,101146.0,72.4193,72.5009,72.3468,72.4284,101146.0
2019-05-01 11:00:00,79.95,80.18,79.93,80.14,90713.0,72.4284,72.6367,72.4103,72.6005,90713.0
2019-05-01 11:30:00,80.15,80.42,80.14,80.35,120372.0,72.6096,72.8542,72.6005,72.7908,120372.0
2019-05-01 12:00:00,80.36,80.37,79.95,80.02,199051.0,72.7998,72.8089,72.4284,72.4918,199051.0
2019-05-01 12:30:00,80.02,80.02,79.7,79.92,142059.0,72.4918,72.4918,72.2019,72.4012,142059.0
2019-05-01 13:00:00,79.93,80.02,79.77,79.98,324861.0,72.4103,72.4918,72.2653,72.4556,324861.0
2019-05-01 13:30:00,79.98,80.12,79.97,80.11,91907.0,72.4556,72.5824,72.4465,72.5733,91907.0
2019-05-01 14:00:00,80.12,80.29,80.06,80.2,129275.0,72.5824,72.7364,72.528,72.6549,129275.0
2019-05-01 14:30:00,80.18,80.26,79.82,80.01,135761.0,72.6367,72.7092,72.3106,72.4827,135761.0
2019-05-01 15:00:00,80.0,80.03,79.69,79.78,248565.0,72.4737,72.5009,72.1928,72.2744,248565.0
2019-05-01 15:30:00,79.78,79.79,79.41,79.41,540071.0,72.2744,72.2834,71.9392,71.9392,540071.0
2019-05-02 09:30:00,79.37,79.89,79.21,79.85,208863.0,71.9029,72.374,71.758,72.3378,208863.0
2019-05-02 10:00:00,79.86,80.1,79.81,79.9,106540.0,72.3468,72.5643,72.3016,72.3831,106540.0
2019-05-02 10:30:00,79.9,80.02,79.54,79.55,204137.0,72.3831,72.4918,72.057,72.066,204137.0
2019-05-02 11:00:00,79.56,79.63,79.05,79.07,192142.0,72.0751,72.1385,71.6131,71.6312,192142.0
2019-05-02 11:30:00,79.06,79.23,78.85,79.08,212729.0,71.6221,71.7761,71.4319,71.6402,212729.0
2019-05-02 12:00:00,79.09,79.23,78.93,79.18,100448.0,71.6493,71.7761,71.5043,71.7308,100448.0
2019-05-02 12:30:00,79.21,79.47,79.16,79.46,89717.0,71.758,71.9935,71.7127,71.9845,89717.0
2019-05-02 13:00:00,79.46,79.63,79.29,79.62,115565.0,71.9845,72.1385,71.8305,72.1294,115565.0
2019-05-02 13:30:00,79.62,79.73,79.49,79.51,447786.0,72.1294,72.2291,72.0117,72.0298,447786.0
2019-05-02 14:00:00,79.48,79.63,79.39,79.49,107262.0,72.0026,72.1385,71.9211,72.0117,107262.0
2019-05-02 14:30:00,79.5,79.59,79.38,79.52,104203.0,72.0207,72.1023,71.912,72.0388,104203.0
2019-05-02 15:00:00,79.51,79.64,79.46,79.58,310961.0,72.0298,72.1475,71.9845,72.0932,310961.0
2019-05-02 15:30:00,79.57,79.67,79.45,79.66,281882.0,72.0841,72.1747,71.9754,72.1657,281882.0
2019-05-03 09:30:00,79.99,80.63,79.99,80.55,296241.0,72.4646,73.0444,72.4646,72.9719,296241.0
2019-05-03 10:00:00,80.53,80.54,80.3,80.49,167185.0,72.9538,72.9629,72.7455,72.9176,167185.0
2019-05-03 10:30:00,80.51,80.63,80.44,80.53,186365.0,72.9357,73.0444,72.8723,72.9538,186365.0
2019-05-03 11:00:00,80.54,80.77,80.53,80.63,133691.0,72.9629,73.1712,72.9538,73.0444,133691.0
2019-05-03 11:30:00,80.62,80.77,80.6,80.68,101459.0,73.0353,73.1712,73.0172,73.0897,101459.0
2019-05-03 12:00:00,80.68,80.92,80.66,80.87,319435.0,73.0897,73.3071,73.0716,73.2618,319435.0
2019-05-03 12:30:00,80.89,80.94,80.69,80.83,858204.0,73.2799,73.3252,73.0988,73.2256,858204.0
2019-05-03 13:00:00,80.83,80.97,80.79,80.95,116569.0,73.2256,73.3524,73.1894,73.3343,116569.0
2019-05-03 13:30:00,80.94,81.13,80.93,81.08,102103.0,73.3252,73.4974,73.3162,73.4521,102103.0
2019-05-03 14:00:00,81.07,81.13,81.01,81.12,121447.0,73.443,73.4974,73.3887,73.4883,121447.0
2019-05-03 14:30:00,81.12,81.21,81.03,81.11,111238.0,73.4883,73.5698,73.4068,73.4793,111238.0
2019-05-03 15:00:00,81.09,81.2,81.06,81.15,103132.0,73.4611,73.5608,73.434,73.5155,103132.0
2019-05-03 15:30:00,81.15,81.34,81.13,81.27,250696.0,73.5155,73.6876,73.4974,73.6242,250696.0
2019-05-06 09:30:00,80.03,80.54,80.01,80.53,377998.0,72.5009,72.9629,72.4827,72.9538,377998.0
2019-05-06 10:00:00,80.52,80.81,80.42,80.6,212113.0,72.9448,73.2075,72.8542,73.0172,212113.0
2019-05-06 10:30:00,80.59,80.94,80.45,80.93,151326.0,73.0082,73.3252,72.8813,73.3162,151326.0
2019-05-06 11:00:00,80.93,81.08,80.69,81.07,146360.0,73.3162,73.4521,73.0988,73.443,146360.0
2019-05-06 11:30:00,81.09,81.15,80.84,80.94,123696.0,73.4611,73.5155,73.2347,73.3252,123696.0
2019-05-06 12:00:00,80.96,81.03,80.79,80.97,87100.0,73.3434,73.4068,73.1894,73.3524,87100.0
2019-05-06 12:30:00,80.96,81.08,80.86,80.88,103607.0,73.3434,73.4521,73.2528,73.2709,103607.0
2019-05-06 13:00:00,80.87,81.02,80.68,81.0,174011.0,73.2618,73.3977,73.0897,73.3796,174011.0
2019-05-06 13:30:00,81.01,81.01,80.9,80.99,87695.0,73.3887,73.3887,73.289,73.3705,87695.0
2019-05-06 14:00:00,81.01,81.05,80.93,81.03,70767.0,73.3887,73.4249,73.3162,73.4068,70767.0
2019-05-06 14:30:00,81.03,81.33,81.01,81.31,120765.0,73.4068,73.6786,73.3887,73.6604,120765.0
2019-05-06 15:00:00,81.32,81.44,81.29,81.38,174645.0,73.6695,73.7782,73.6423,73.7238,174645.0
2019-05-06 15:30:00,81.4,81.5,81.23,81.33,417142.0,73.742,73.8326,73.588,73.6786,417142.0
2019-05-07 09:30:00,80.7,80.96,80.6,80.73,182277.0,73.1078,73.3434,73.0172,73.135,182277.0
2019-05-07 10:00:00,80.73,80.73,80.37,80.65,104784.0,73.135,73.135,72.8089,73.0625,104784.0
2019-05-07 10:30:00,80.64,80.65,80.17,80.18,193105.0,73.0535,73.0625,72.6277,72.6367,193105.0
2019-05-07 11:00:00,80.18,80.47,80.06,80.34,161822.0,72.6367,72.8995,72.528,72.7817,161822.0
2019-05-07 11:30:00,80.36,80.45,80.02,80.15,154136.0,72.7998,72.8813,72.4918,72.6096,154136.0
2019-05-07 12:00:00,80.13,80.46,79.98,80.43,102519.0,72.5914,72.8904,72.4556,72.8632,102519.0
2019-05-07 12:30:00,80.44,80.5,80.23,80.24,76026.0,72.8723,72.9266,72.682,72.6911,76026.0
2019-05-07 13:00:00,80.23,80.25,79.64,79.66,177174.0,72.682,72.7002,72.1475,72.1657,177174.0
2019-05-07 13:30:00,79.65,79.93,79.55,79.8,183273.0,72.1566,72.4103,72.066,72.2925,183273.0
2019-05-07 14:00:00,79.8,79.95,79.61,79.64,157505.0,72.2925,72.4284,72.1204,72.1475,157505.0
2019-05-07 14:30:00,79.65,79.78,79.49,79.72,185616.0,72.1566,72.2744,72.0117,72.22,185616.0
2019-05-07 15:00:00,79.72,79.78,79.47,79.47,174190.0,72.22,72.2744,71.9935,71.9935,174190.0
2019-05-07 15:30:00,79.48,79.89,79.21,79.86,332572.0,72.0026,72.374,71.758,72.3468,332572.0
2019-05-08 09:30:00,79.74,79.93,79.42,79.74,354132.0,72.2381,72.4103,71.9482,72.2381,354132.0
2019-05-08 10:00:00,79.75,79.85,79.55,79.6,134593.0,72.2472,72.3378,72.066,72.1113,134593.0
2019-05-08 10:30:00,79.61,79.7,79.36,79.63,99786.0,72.1204,72.2019,71.8939,72.1385,99786.0
2019-05-08 11:00:00,79.62,80.04,79.62,79.85,139852.0,72.1294,72.5099,72.1294,72.3378,139852.0
2019-05-08 11:30:00,79.88,79.93,79.53,79.78,112679.0,72.365,72.4103,72.0479,72.2744,112679.0
2019-05-08 12:00:00,79.78,79.81,79.45,79.61,89730.0,72.2744,72.3016,71.9754,72.1204,89730.0
2019-05-08 12:30:00,79.6,79.83,79.58,79.79,100058.0,72.1113,72.3197,72.0932,72.2834,100058.0
2019-05-08 13:00:00,79.8,79.81,79.63,79.69,69395.0,72.2925,72.3016,72.1385,72.1928,69395.0
2019-05-08 13:30:00,79.7,79.72,79.6,79.64,61669.0,72.2019,72.22,72.1113,72.1475,61669.0
2019-05-08 14:00:00,79.65,79.71,79.52,79.69,65908.0,72.1566,72.211,72.0388,72.1928,65908.0
2019-05-08 14:30:00,79.69,79.75,79.61,79.64,136069.0,72.1928,72.2472,72.1204,72.1475,136069.0
2019-05-08 15:00:00,79.64,79.71,79.56,79.66,117378.0,72.1475,72.211,72.0751,72.1657,117378.0
2019-05-08 15:30:00,79.67,79.67,79.2,79.24,409231.0,72.1747,72.1747,71.7489,71.7852,409231.0
2019-05-09 09:30:00,78.61,78.63,78.09,78.28,330402.0,71.2144,71.2326,70.7434,70.9155,330402.0
2019-05-09 10:00:00,78.24,78.28,77.92,78.0,167182.0,70.8793,70.9155,70.5894,70.6618,167182.0
2019-05-09 10:30:00,77.98,78.44,77.94,78.15,114422.0,70.6437,71.0604,70.6075,70.7977,114422.0
2019-05-09 11:00:00,78.13,78.49,77.98,78.08,149069.0,70.7796,71.1057,70.6437,70.7343,149069.0
2019-05-09 11:30:00,78.11,78.68,78.11,78.63,105346.0,70.7615,71.2779,70.7615,71.2326,105346.0
2019-05-09 12:00:00,78.61,78.83,78.54,78.8,149526.0,71.2144,71.4138,71.151,71.3866,149526.0
2019-05-09 12:30:00,78.81,79.23,78.81,79.16,180165.0,71.3956,71.7761,71.3956,71.7127,180165.0
2019-05-09 13:00:00,79.18,79.28,78.93,79.06,136769.0,71.7308,71.8214,71.5043,71.6221,136769.0
2019-05-09 13:30:00,79.06,79.34,79.02,79.13,92117.0,71.6221,71.8758,71.5859,71.6855,92117.0
2019-05-09 14:00:00,79.13,79.3,79.02,79.19,191680.0,71.6855,71.8395,71.5859,71.7399,191680.0
2019-05-09 14:30:00,79.2,79.27,78.87,78.88,103459.0,71.7489,71.8124,71.45,71.459,103459.0
2019-05-09 15:00:00,78.89,79.04,78.73,79.04,131171.0,71.4681,71.604,71.3232,71.604,131171.0
2019-05-09 15:30:00,79.02,79.26,79.02,79.11,242455.0,71.5859,71.8033,71.5859,71.6674,242455.0
2019-05-10 09:30:00,78.92,79.0,78.74,78.84,203252.0,71.4953,71.5678,71.3322,71.4228,203252.0
2019-05-10 10:00:00,78.83,78.86,78.28,78.36,156835.0,71.4138,71.4409,70.9155,70.988,156835.0
2019-05-10 10:30:00,78.35,78.37,77.88,77.93,165583.0,70.9789,70.997,70.5531,70.5984,165583.0
2019-05-10 11:00:00,77.9,78.26,77.82,78.0,275165.0,70.5712,70.8974,70.4988,70.6618,275165.0
2019-05-10 11:30:00,78.01,78.24,77.88,78.2,242700.0,70.6709,70.8793,70.5531,70.843,242700.0
2019-05-10 12:00:00,78.21,78.64,78.21,78.61,161840.0,70.8521,71.2416,70.8521,71.2144,161840.0
2019-05-10 12:30:00,78.62,78.83,78.57,78.78,221124.0,71.2235,71.4138,71.1782,71.3685,221124.0
2019-05-10 13:00:00,78.77,79.04,78.73,78.93,121616.0,71.3594,71.604,71.3232,71.5043,121616.0
2019-05-10 13:30:00,78.93,79.11,78.83,78.97,158484.0,71.5043,71.6674,71.4138,71.5406,158484.0
2019-05-10 14:00:00,78.97,79.14,78.82,78.92,93086.0,71.5406,71.6946,71.4047,71.4953,93086.0
2019-05-10 14:30:00,78.91,79.11,78.89,78.99,92032.0,71.4862,71.6674,71.4681,71.5587,92032.0
2019-05-10 15:00:00,78.99,79.42,78.99,79.37,140235.0,71.5587,71.9482,71.5587,71.9029,140235.0
2019-05-10 15:30:00,79.36,79.37,79.01,79.32,220402.0,71.8939,71.9029,71.5768,71.8577,220402.0
2019-05-13 09:30:00,77.88,78.11,77.4,77.44,346859.0,70.5531,70.7615,70.1183,70.1545,346859.0
2019-05-13 10:00:00,77.41,77.42,77.1,77.19,148744.0,70.1273,70.1364,69.8465,69.928,148744.0
2019-05-13 10:30:00,77.18,77.36,77.04,77.2,722676.0,69.919,70.082,69.7922,69.9371,722676.0
2019-05-13 11:00:00,77.21,77.29,77.0,77.02,216306.0,69.9462,70.0186,69.7559,69.774,216306.0
2019-05-13 11:30:00,77.03,77.17,76.9,77.11,151970.0,69.7831,69.9099,69.6653,69.8556,151970.0
2019-05-13 12:00:00,77.11,77.11,76.82,76.89,284956.0,69.8556,69.8556,69.5928,69.6563,284956.0
2019-05-13 12:30:00,76.91,77.05,76.76,76.77,114219.0,69.6744,69.8012,69.5385,69.5476,114219.0
2019-05-13 13:00:00,76.76,76.83,76.66,76.7,98563.0,69.5385,69.6019,69.4479,69.4841,98563.0
2019-05-13 13:30:00,76.69,77.01,76.69,76.98,206663.0,69.4751,69.765,69.4751,69.7378,206663.0
2019-05-13 14:00:00,76.99,77.3,76.91,77.2,349871.0,69.7469,70.0277,69.6744,69.9371,349871.0
2019-05-13 14:30:00,77.21,77.36,76.98,77.22,170207.0,69.9462,70.082,69.7378,69.9552,170207.0
2019-05-13 15:00:00,77.21,77.34,76.79,76.87,266403.0,69.9462,70.0639,69.5657,69.6381,266403.0
2019-05-13 15:30:00,76.86,76.94,76.63,76.86,352532.0,69.6291,69.7016,69.4207,69.6291,352532.0
2019-05-14 09:30:00,77.02,77.29,76.88,77.03,326722.0,69.774,70.0186,69.6472,69.7831,326722.0
2019-05-14 10:00:00,77.04,77.29,76.98,77.28,185001.0,69.7922,70.0186,69.7378,70.0096,185001.0
2019-05-14 10:30:00,77.29,77.41,77.15,77.28,161206.0,70.0186,70.1273,69.8918,70.0096,161206.0
2019-05-14 11:00:00,77.32,77.57,77.21,77.4,154352.0,70.0458,70.2723,69.9462,70.1183,154352.0
2019-05-14 11:30:00,77.39,77.7,77.38,77.66,165686.0,70.1092,70.3901,70.1002,70.3538,165686.0
2019-05-14 12:00:00,77.66,77.71,77.52,77.53,125334.0,70.3538,70.3991,70.227,70.2361,125334.0
2019-05-14 12:30:00,77.55,77.7,77.51,77.64,93202.0,70.2542,70.3901,70.2179,70.3357,93202.0
2019-05-14 13:00:00,77.64,77.79,77.64,77.77,70773.0,70.3357,70.4716,70.3357,70.4535,70773.0
2019-05-14 13:30:00,77.79,77.91,77.79,77.84,106216.0,70.4716,70.5803,70.4716,70.5169,106216.0
2019-05-14 14:00:00,77.84,77.95,77.72,77.91,83520.0,70.5169,70.6165,70.4082,70.5803,83520.0
2019-05-14 14:30:00,77.9,77.99,77.73,77.8,127344.0,70.5712,70.6528,70.4172,70.4807,127344.0
2019-05-14 15:00:00,77.79,77.97,77.76,77.91,115143.0,70.4716,70.6347,70.4444,70.5803,115143.0
2019-05-14 15:30:00,77.9,77.9,77.63,77.67,419367.0,70.5712,70.5712,70.3266,70.3629,419367.0
2019-05-15 09:30:00,77.11,77.24,76.93,77.23,204373.0,69.8556,69.9733,69.6925,69.9643,204373.0
2019-05-15 10:00:00,77.21,77.49,76.89,77.47,309360.0,69.9462,70.1998,69.6563,70.1817,309360.0
2019-05-15 10:30:00,77.47,77.69,77.41,77.56,108282.0,70.1817,70.381,70.1273,70.2632,108282.0
2019-05-15 11:00:00,77.6,77.79,77.4,77.75,105117.0,70.2995,70.4716,70.1183,70.4354,105117.0
2019-05-15 11:30:00,77.76,77.85,77.68,77.83,109683.0,70.4444,70.5259,70.3719,70.5078,109683.0
2019-05-15 12:00:00,77.85,77.99,77.69,77.76,88151.0,70.5259,70.6528,70.381,70.4444,88151.0
2019-05-15 12:30:00,77.79,77.81,77.57,77.64,67538.0,70.4716,70.4897,70.2723,70.3357,67538.0
2019-05-15 13:00:00,77.64,77.72,77.51,77.55,75141.0,70.3357,70.4082,70.2179,70.2542,75141.0
2019-05-15 13:30:00,77.56,77.81,77.55,77.79,91952.0,70.2632,70.4897,70.2542,70.4716,91952.0
2019-05-15 14:00:00,77.8,77.92,77.78,77.85,157515.0,70.4807,70.5894,70.4625,70.5259,157515.0
2019-05-15 14:30:00,77.86,77.86,77.75,77.79,148040.0,70.535,70.535,70.4354,70.4716,148040.0
2019-05-15 15:00:00,77.79,77.93,77.72,77.89,188913.0,70.4716,70.5984,70.4082,70.5622,188913.0
2019-05-15 15:30:00,77.87,77.95,77.78,77.78,220051.0,70.5441,70.6165,70.4625,70.4625,220051.0
2019-05-16 09:30:00,77.97,78.43,77.97,78.41,307532.0,70.6347,71.0514,70.6347,71.0333,307532.0
2019-05-16 10:00:00,78.44,78.62,78.34,78.62,106707.0,71.0604,71.2235,70.9698,71.2235,106707.0
2019-05-16 10:30:00,78.62,78.64,78.43,78.53,98906.0,71.2235,71.2416,71.0514,71.142,98906.0
2019-05-16 11:00:00,78.52,78.56,78.35,78.48,98323.0,71.1329,71.1692,70.9789,71.0967,98323.0
2019-05-16 11:30:00,78.48,78.69,78.46,78.59,78879.0,71.0967,71.2869,71.0786,71.1963,78879.0
2019-05-16 12:00:00,78.61,78.64,78.5,78.55,227160.0,71.2144,71.2416,71.1148,71.1601,227160.0
2019-05-16 12:30:00,78.56,78.62,78.38,78.4,135051.0,71.1692,71.2235,71.0061,71.0242,135051.0
2019-05-16 13:00:00,78.41,78.51,78.31,78.47,90559.0,71.0333,71.1239,70.9427,71.0876,90559.0
2019-05-16 13:30:00,78.46,78.47,78.22,78.29,123409.0,71.0786,71.0876,70.8611,70.9246,123409.0
2019-05-16 14:00:00,78.28,78.4,78.22,78.4,78393.0,70.9155,71.0242,70.8611,71.0242,78393.0
2019-05-16 14:30:00,78.4,78.4,78.14,78.25,222838.0,71.0242,71.0242,70.7887,70.8883,222838.0
2019-05-16 15:00:00,78.23,78.24,78.06,78.16,127813.0,70.8702,70.8793,70.7162,70.8068,127813.0
2019-05-16 15:30:00,78.16,78.17,77.91,78.1,216630.0,70.8068,70.8158,70.5803,70.7524,216630.0
2019-05-17 09:30:00,77.55,77.79,77.37,77.47,204099.0,70.2542,70.4716,70.0911,70.1817,204099.0
2019-05-17 10:00:00,77.47,77.68,77.29,77.58,96876.0,70.1817,70.3719,70.0186,70.2813,96876.0
2019-05-17 10:30:00,77.59,78.02,77.44,77.96,130929.0,70.2904,70.68,70.1545,70.6256,130929.0
2019-05-17 11:00:00,77.96,78.11,77.75,77.76,99262.0,70.6256,70.7615,70.4354,70.4444,99262.0
2019-05-17 11:30:00,77.77,77.77,77.39,77.52,89290.0,70.4535,70.4535,70.1092,70.227,89290.0
2019-05-17 12:00:00,77.49,77.51,77.29,77.34,97686.0,70.1998,70.2179,70.0186,70.0639,97686.0
2019-05-17 12:30:00,77.3,77.54,77.25,77.42,67019.0,70.0277,70.2451,69.9824,70.1364,67019.0
2019-05-17 13:00:00,77.43,77.6,77.39,77.48,73176.0,70.1455,70.2995,70.1092,70.1908,73176.0
2019-05-17 13:30:00,77.48,77.54,77.42,77.5,396024.0,70.1908,70.2451,70.1364,70.2089,396024.0
2019-05-17 14:00:00,77.49,77.56,77.43,77.46,68426.0,70.1998,70.2632,70.1455,70.1726,68426.0
2019-05-17 14:30:00,77.44,77.49,77.33,77.47,142525.0,70.1545,70.1998,70.0549,70.1817,142525.0
2019-05-17 15:00:00,77.46,77.48,76.93,77.07,289425.0,70.1726,70.1908,69.6925,69.8193,289425.0
2019-05-17 15:30:00,77.08,77.08,76.76,76.85,380433.0,69.8284,69.8284,69.5385,69.62,380433.0
2019-05-20 09:30:00,76.33,76.54,76.14,76.37,307953.0,69.1489,69.3392,68.9768,69.1852,307953.0
2019-05-20 10:00:00,76.34,76.45,76.18,76.4,173774.0,69.158,69.2577,69.0131,69.2124,173774.0
2019-05-20 10:30:00,76.4,76.64,76.35,76.6,102853.0,69.2124,69.4298,69.1671,69.3935,102853.0
2019-05-20 11:00:00,76.61,76.64,76.34,76.52,148837.0,69.4026,69.4298,69.158,69.3211,148837.0
2019-05-20 11:30:00,76.53,76.65,76.38,76.57,115468.0,69.3301,69.4388,69.1942,69.3664,115468.0
2019-05-20 12:00:00,76.57,76.83,76.53,76.69,149270.0,69.3664,69.6019,69.3301,69.4751,149270.0
2019-05-20 12:30:00,76.69,76.79,76.58,76.62,106574.0,69.4751,69.5657,69.3754,69.4117,106574.0
2019-05-20 13:00:00,76.6,76.76,76.57,76.69,81241.0,69.3935,69.5385,69.3664,69.4751,81241.0
2019-05-20 13:30:00,76.69,76.79,76.65,76.72,91382.0,69.4751,69.5657,69.4388,69.5023,91382.0
2019-05-20 14:00:00,76.72,76.72,76.56,76.57,127110.0,69.5023,69.5023,69.3573,69.3664,127110.0
2019-05-20 14:30:00,76.57,76.61,76.32,76.36,125422.0,69.3664,69.4026,69.1399,69.1761,125422.0
2019-05-20 15:00:00,76.36,76.38,76.15,76.27,117468.0,69.1761,69.1942,68.9859,69.0946,117468.0
2019-05-20 15:30:00,76.24,76.4,76.2,76.34,198044.0,69.0674,69.2124,69.0312,69.158,198044.0
2019-05-21 09:30:00,76.79,76.97,76.72,76.94,348642.0,69.5657,69.7287,69.5023,69.7016,348642.0
2019-05-21 10:00:00,76.93,77.21,76.93,77.18,128382.0,69.6925,69.9462,69.6925,69.919,128382.0
2019-05-21 10:30:00,77.19,77.41,77.16,77.35,106129.0,69.928,70.1273,69.9009,70.073,106129.0
2019-05-21 11:00:00,77.34,77.41,77.17,77.35,386025.0,70.0639,70.1273,69.9099,70.073,386025.0
2019-05-21 11:30:00,77.36,77.39,77.09,77.18,85205.0,70.082,70.1092,69.8374,69.919,85205.0
2019-05-21 12:00:00,77.19,77.27,77.15,77.18,60113.0,69.928,70.0005,69.8918,69.919,60113.0
2019-05-21 12:30:00,77.18,77.26,77.09,77.26,94488.0,69.919,69.9915,69.8374,69.9915,94488.0
2019-05-21 13:00:00,77.26,77.27,77.16,77.19,67611.0,69.9915,70.0005,69.9009,69.928,67611.0
2019-05-21 13:30:00,77.17,77.3,77.16,77.29,60380.0,69.9099,70.0277,69.9009,70.0186,60380.0
2019-05-21 14:00:00,77.3,77.36,77.28,77.35,86346.0,70.0277,70.082,70.0096,70.073,86346.0
2019-05-21 14:30:00,77.34,77.41,77.2,77.22,1376170.0,70.0639,70.1273,69.9371,69.9552,1376170.0
2019-05-21 15:00:00,77.22,77.26,77.16,77.24,161832.0,69.9552,69.9915,69.9009,69.9733,161832.0
2019-05-21 15:30:00,77.24,77.29,77.2,77.29,218370.0,69.9733,70.0186,69.9371,70.0186,218370.0
2019-05-22 09:30:00,77.0,77.06,76.79,77.04,137385.0,69.7559,69.8103,69.5657,69.7922,137385.0
2019-05-22 10:00:00,77.03,77.05,76.72,76.86,106604.0,69.7831,69.8012,69.5023,69.6291,106604.0
2019-05-22 10:30:00,76.85,76.88,76.56,76.59,372588.0,69.62,69.6472,69.3573,69.3845,372588.0
2019-05-22 11:00:00,76.59,76.68,76.41,76.68,150525.0,69.3845,69.466,69.2214,69.466,150525.0
2019-05-22 11:30:00,76.68,76.73,76.45,76.59,162837.0,69.466,69.5113,69.2577,69.3845,162837.0
2019-05-22 12:00:00,76.6,76.63,76.39,76.48,150954.0,69.3935,69.4207,69.2033,69.2848,150954.0
2019-05-22 12:30:00,76.5,76.54,76.34,76.35,92819.0,69.303,69.3392,69.158,69.1671,92819.0
2019-05-22 13:00:00,76.32,76.42,76.25,76.4,96316.0,69.1399,69.2305,69.0765,69.2124,96316.0
2019-05-22 13:30:00,76.38,76.58,76.33,76.54,79189.0,69.1942,69.3754,69.1489,69.3392,79189.0
2019-05-22 14:00:00,76.53,76.57,76.47,76.56,180589.0,69.3301,69.3664,69.2758,69.3573,180589.0
2019-05-22 14:30:00,76.56,76.65,76.54,76.59,81782.0,69.3573,69.4388,69.3392,69.3845,81782.0
2019-05-22 15:00:00,76.6,76.65,76.53,76.6,102650.0,69.3935,69.4388,69.3301,69.3935,102650.0
2019-05-22 15:30:00,76.6,76.6,76.49,76.53,341055.0,69.3935,69.3935,69.2939,69.3301,341055.0
2019-05-23 09:30:00,75.78,76.0,75.15,75.16,274798.0,68.6507,68.85,68.08,68.089,274798.0
2019-05-23 10:00:00,75.17,75.33,75.06,75.32,121997.0,68.0981,68.243,67.9984,68.234,121997.0
2019-05-23 10:30:00,75.3,75.51,75.24,75.44,156201.0,68.2158,68.4061,68.1615,68.3427,156201.0
2019-05-23 11:00:00,75.44,75.45,75.19,75.31,163118.0,68.3427,68.3517,68.1162,68.2249,163118.0
2019-05-23 11:30:00,75.3,75.35,74.86,74.88,121739.0,68.2158,68.2611,67.8172,67.8354,121739.0
2019-05-23 12:00:00,74.91,75.1,74.91,75.09,165796.0,67.8625,68.0347,67.8625,68.0256,165796.0
2019-05-23 12:30:00,75.1,75.14,74.76,74.78,128541.0,68.0347,68.0709,67.7267,67.7448,128541.0
2019-05-23 13:00:00,74.78,74.91,74.71,74.83,182779.0,67.7448,67.8625,67.6814,67.7901,182779.0
2019-05-23 13:30:00,74.82,74.9,74.69,74.78,145735.0,67.781,67.8535,67.6632,67.7448,145735.0
2019-05-23 14:00:00,74.77,74.84,74.62,74.63,184172.0,67.7357,67.7991,67.5998,67.6089,184172.0
2019-05-23 14:30:00,74.63,74.72,74.47,74.54,222456.0,67.6089,67.6904,67.4639,67.5273,222456.0
2019-05-23 15:00:00,74.53,74.77,74.37,74.69,396014.0,67.5183,67.7357,67.3733,67.6632,396014.0
2019-05-23 15:30:00,74.69,74.87,74.49,74.77,754562.0,67.6632,67.8263,67.4821,67.7357,754562.0
2019-05-24 09:30:00,75.14,75.52,75.14,75.49,250569.0,68.0709,68.4152,68.0709,68.388,250569.0
2019-05-24 10:00:00,75.5,75.59,75.33,75.33,133012.0,68.397,68.4786,68.243,68.243,133012.0
2019-05-24 10:30:00,75.34,75.45,75.05,75.1,164641.0,68.2521,68.3517,67.9894,68.0347,164641.0
2019-05-24 11:00:00,75.11,75.17,74.94,75.01,80277.0,68.0437,68.0981,67.8897,67.9531,80277.0
2019-05-24 11:30:00,75.01,75.18,75.01,75.15,89274.0,67.9531,68.1071,67.9531,68.08,89274.0
2019-05-24 12:00:00,75.16,75.3,75.11,75.3,97855.0,68.089,68.2158,68.0437,68.2158,97855.0
2019-05-24 12:30:00,75.31,75.42,75.3,75.42,98523.0,68.2249,68.3246,68.2158,68.3246,98523.0
2019-05-24 13:00:00,75.43,75.46,75.34,75.34,96360.0,68.3336,68.3608,68.2521,68.2521,96360.0
2019-05-24 13:30:00,75.35,75.53,75.31,75.4,84683.0,68.2611,68.4242,68.2249,68.3064,84683.0
2019-05-24 14:00:00,75.41,75.42,75.31,75.36,64947.0,68.3155,68.3246,68.2249,68.2702,64947.0
2019-05-24 14:30:00,75.35,75.45,75.35,75.39,237469.0,68.2611,68.3517,68.2611,68.2974,237469.0
2019-05-24 15:00:00,75.4,75.54,75.4,75.52,92113.0,68.3064,68.4333,68.3064,68.4152,92113.0
2019-05-24 15:30:00,75.5,75.58,75.43,75.44,191227.0,68.397,68.4695,68.3336,68.3427,191227.0
2019-05-28 09:30:00,75.64,75.92,75.63,75.69,218203.0,68.5239,68.7775,68.5148,68.5692,218203.0
2019-05-28 10:00:00,75.68,75.74,75.39,75.43,124536.0,68.5601,68.6145,68.2974,68.3336,124536.0
2019-05-28 10:30:00,75.43,75.48,75.26,75.39,133951.0,68.3336,68.3789,68.1796,68.2974,133951.0
2019-05-28 11:00:00,75.39,75.66,75.38,75.47,138948.0,68.2974,68.542,68.2883,68.3699,138948.0
2019-05-28 11:30:00,75.47,75.66,75.29,75.53,101003.0,68.3699,68.542,68.2068,68.4242,101003.0
2019-05-28 12:00:00,75.52,75.76,75.46,75.7,95275.0,68.4152,68.6326,68.3608,68.5782,95275.0
2019-05-28 12:30:00,75.69,75.73,75.58,75.59,60704.0,68.5692,68.6054,68.4695,68.4786,60704.0
2019-05-28 13:00:00,75.59,75.66,75.49,75.49,99027.0,68.4786,68.542,68.388,68.388,99027.0
2019-05-28 13:30:00,75.5,75.57,75.47,75.51,68250.0,68.397,68.4604,68.3699,68.4061,68250.0
2019-05-28 14:00:00,75.5,75.5,75.28,75.31,94584.0,68.397,68.397,68.1977,68.2249,94584.0
2019-05-28 14:30:00,75.3,75.39,75.19,75.24,124169.0,68.2158,68.2974,68.1162,68.1615,124169.0
2019-05-28 15:00:00,75.23,75.24,75.08,75.08,165617.0,68.1524,68.1615,68.0165,68.0165,165617.0
2019-05-28 15:30:00,75.09,75.18,74.96,74.96,255103.0,68.0256,68.1071,67.9078,67.9078,255103.0
2019-05-29 09:30:00,74.54,74.57,73.94,74.16,275507.0,67.5273,67.5545,66.9838,67.1831,275507.0
2019-05-29 10:00:00,74.16,74.5,74.1,74.48,159591.0,67.1831,67.4911,67.1287,67.473,159591.0
2019-05-29 10:30:00,74.51,74.54,74.25,74.3,160158.0,67.5002,67.5273,67.2646,67.3099,160158.0
2019-05-29 11:00:00,74.29,74.4,74.02,74.13,137246.0,67.3009,67.4005,67.0563,67.1559,137246.0
2019-05-29 11:30:00,74.13,74.21,73.78,73.87,125653.0,67.1559,67.2284,66.8388,66.9204,125653.0
2019-05-29 12:00:00,73.87,74.24,73.83,74.23,326338.0,66.9204,67.2556,66.8841,67.2465,326338.0
2019-05-29 12:30:00,74.2,74.26,74.06,74.11,77197.0,67.2193,67.2737,67.0925,67.1378,77197.0
2019-05-29 13:00:00,74.12,74.39,74.04,74.31,98878.0,67.1469,67.3915,67.0744,67.319,98878.0
2019-05-29 13:30:00,74.3,74.52,74.28,74.35,159076.0,67.3099,67.5092,67.2918,67.3552,159076.0
2019-05-29 14:00:00,74.37,74.43,74.25,74.33,73637.0,67.3733,67.4277,67.2646,67.3371,73637.0
2019-05-29 14:30:00,74.32,74.32,73.99,74.08,255622.0,67.328,67.328,67.0291,67.1106,255622.0
2019-05-29 15:00:00,74.09,74.23,73.94,74.22,152667.0,67.1197,67.2465,66.9838,67.2375,152667.0
2019-05-29 15:30:00,74.23,74.53,74.17,74.38,402474.0,67.2465,67.5183,67.1922,67.3824,402474.0
2019-05-30 09:30:00,74.58,75.02,74.58,74.97,218841.0,67.5636,67.9622,67.5636,67.9169,218841.0
2019-05-30 10:00:00,74.97,75.01,74.65,74.71,218964.0,67.9169,67.9531,67.627,67.6814,218964.0
2019-05-30 10:30:00,74.74,74.83,74.44,74.53,133877.0,67.7085,67.7901,67.4368,67.5183,133877.0
2019-05-30 11:00:00,74.49,74.54,74.29,74.33,114420.0,67.4821,67.5273,67.3009,67.3371,114420.0
2019-05-30 11:30:00,74.34,74.38,74.16,74.28,79737.0,67.3462,67.3824,67.1831,67.2918,79737.0
2019-05-30 12:00:00,74.31,74.43,74.23,74.32,106351.0,67.319,67.4277,67.2465,67.328,106351.0
2019-05-30 12:30:00,74.29,74.53,74.23,74.41,155543.0,67.3009,67.5183,67.2465,67.4096,155543.0
2019-05-30 13:00:00,74.4,74.45,74.26,74.29,63267.0,67.4005,67.4458,67.2737,67.3009,63267.0
2019-05-30 13:30:00,74.3,74.3,74.15,74.25,100923.0,67.3099,67.3099,67.174,67.2646,100923.0
2019-05-30 14:00:00,74.25,74.32,73.99,74.03,104501.0,67.2646,67.328,67.0291,67.0653,104501.0
2019-05-30 14:30:00,74.01,74.02,73.73,73.98,166593.0,67.0472,67.0563,66.7936,67.02,166593.0
2019-05-30 15:00:00,73.98,74.05,73.74,74.02,256078.0,67.02,67.0834,66.8026,67.0563,256078.0
2019-05-30 15:30:00,74.01,74.24,73.96,74.13,182257.0,67.0472,67.2556,67.0019,67.1559,182257.0
2019-05-31 09:30:00,73.34,73.34,72.82,73.06,373273.0,66.4402,66.4402,65.9692,66.1866,373273.0
2019-05-31 10:00:00,73.05,73.12,72.82,73.12,140451.0,66.1775,66.2409,65.9692,66.2409,140451.0
2019-05-31 10:30:00,73.13,73.37,73.09,73.32,377441.0,66.25,66.4674,66.2138,66.4221,377441.0
2019-05-31 11:00:00,73.29,73.38,73.2,73.36,99260.0,66.3949,66.4765,66.3134,66.4584,99260.0
2019-05-31 11:30:00,73.36,73.48,73.3,73.43,102358.0,66.4584,66.5671,66.404,66.5218,102358.0
2019-05-31 12:00:00,73.42,73.44,73.11,73.13,135624.0,66.5127,66.5308,66.2319,66.25,135624.0
2019-05-31 12:30:00,73.12,73.19,72.97,73.05,86291.0,66.2409,66.3044,66.1051,66.1775,86291.0
2019-05-31 13:00:00,73.05,73.28,73.03,73.27,99007.0,66.1775,66.3859,66.1594,66.3768,99007.0
2019-05-31 13:30:00,73.27,73.33,73.22,73.29,63835.0,66.3768,66.4312,66.3315,66.3949,63835.0
2019-05-31 14:00:00,73.29,73.31,73.02,73.06,130561.0,66.3949,66.4131,66.1503,66.1866,130561.0
2019-05-31 14:30:00,73.05,73.17,72.96,73.12,233272.0,66.1775,66.2862,66.096,66.2409,233272.0
2019-05-31 15:00:00,73.11,73.13,72.91,72.99,539250.0,66.2319,66.25,66.0507,66.1232,539250.0
2019-05-31 15:30:00,72.98,73.15,72.94,73.14,501512.0,66.1141,66.2681,66.0779,66.2591,501512.0
2019-06-03 09:30:00,73.15,73.48,73.13,73.28,618911.0,66.2681,66.5671,66.25,66.3859,618911.0
2019-06-03 10:00:00,73.26,73.73,73.13,73.72,276350.0,66.3678,66.7936,66.25,66.7845,276350.0
2019-06-03 10:30:00,73.73,73.88,73.64,73.86,226660.0,66.7936,66.9294,66.712,66.9113,226660.0
2019-06-03 11:00:00,73.86,73.9,73.37,73.43,477499.0,66.9113,66.9476,66.4674,66.5218,477499.0
2019-06-03 11:30:00,73.45,73.58,73.37,73.41,172115.0,66.5399,66.6577,66.4674,66.5037,172115.0
2019-06-03 12:00:00,73.4,73.48,73.01,73.03,218533.0,66.4946,66.5671,66.1413,66.1594,218533.0
2019-06-03 12:30:00,73.03,73.24,72.99,73.19,349905.0,66.1594,66.3497,66.1232,66.3044,349905.0
2019-06-03 13:00:00,73.18,73.65,73.04,73.45,521423.0,66.2953,66.7211,66.1685,66.5399,521423.0
2019-06-03 13:30:00,73.44,73.77,73.21,73.69,390471.0,66.5308,66.8298,66.3225,66.7573,390471.0
2019-06-03 14:00:00,73.7,73.9,73.65,73.77,333544.0,66.7664,66.9476,66.7211,66.8298,333544.0
2019-06-03 14:30:00,73.81,73.85,73.52,73.6,192768.0,66.866,66.9023,66.6033,66.6758,192768.0
2019-06-03 15:00:00,73.61,73.61,73.27,73.36,301725.0,66.6848,66.6848,66.3768,66.4584,301725.0
2019-06-03 15:30:00,73.33,73.68,73.22,73.57,324173.0,66.4312,66.7483,66.3315,66.6486,324173.0
2019-06-04 09:30:00,74.36,74.73,74.36,74.63,206314.0,67.3643,67.6995,67.3643,67.6089,206314.0
2019-06-04 10:00:00,74.65,74.71,74.33,74.67,181277.0,67.627,67.6814,67.3371,67.6451,181277.0
2019-06-04 10:30:00,74.69,74.78,74.34,74.75,129119.0,67.6632,67.7448,67.3462,67.7176,129119.0
2019-06-04 11:00:00,74.74,75.05,74.71,74.97,115178.0,67.7085,67.9894,67.6814,67.9169,115178.0
2019-06-04 11:30:00,74.98,75.07,74.9,74.99,100036.0,67.926,68.0075,67.8535,67.935,100036.0
2019-06-04 12:00:00,75.01,75.02,74.85,74.98,117623.0,67.9531,67.9622,67.8082,67.926,117623.0
2019-06-04 12:30:00,75.02,75.21,74.92,75.15,106114.0,67.9622,68.1343,67.8716,68.08,106114.0
2019-06-04 13:00:00,75.14,75.16,74.96,75.08,338956.0,68.0709,68.089,67.9078,68.0165,338956.0
2019-06-04 13:30:00,75.09,75.18,75.0,75.17,86053.0,68.0256,68.1071,67.9441,68.0981,86053.0
2019-06-04 14:00:00,75.18,75.18,74.99,75.02,143624.0,68.1071,68.1071,67.935,67.9622,143624.0
2019-06-04 14:30:00,75.03,75.15,74.95,75.09,297831.0,67.9713,68.08,67.8988,68.0256,297831.0
2019-06-04 15:00:00,75.09,75.42,75.09,75.42,139076.0,68.0256,68.3246,68.0256,68.3246,139076.0
2019-06-04 15:30:00,75.42,75.62,75.35,75.57,262342.0,68.3246,68.5057,68.2611,68.4604,262342.0
2019-06-05 09:30:00,75.78,75.9,75.16,75.39,298518.0,68.6507,68.7594,68.089,68.2974,298518.0
2019-06-05 10:00:00,75.38,75.49,75.14,75.15,166184.0,68.2883,68.388,68.0709,68.08,166184.0
2019-06-05 10:30:00,75.14,75.14,74.67,74.81,106144.0,68.0709,68.0709,67.6451,67.7719,106144.0
2019-06-05 11:00:00,74.84,75.16,74.77,75.13,113876.0,67.7991,68.089,67.7357,68.0618,113876.0
2019-06-05 11:30:00,75.13,75.31,75.05,75.28,151399.0,68.0618,68.2249,67.9894,68.1977,151399.0
2019-06-05 12:00:00,75.27,75.33,75.11,75.31,128421.0,68.1887,68.243,68.0437,68.2249,128421.0
2019-06-05 12:30:00,75.28,75.47,75.21,75.4,152041.0,68.1977,68.3699,68.1343,68.3064,152041.0
2019-06-05 13:00:00,75.41,75.62,75.41,75.58,81632.0,68.3155,68.5057,68.3155,68.4695,81632.0
2019-06-05 13:30:00,75.59,75.67,75.49,75.53,123856.0,68.4786,68.551,68.388,68.4242,123856.0
2019-06-05 14:00:00,75.53,75.57,75.28,75.28,158086.0,68.4242,68.4604,68.1977,68.1977,158086.0
2019-06-05 14:30:00,75.29,75.36,75.13,75.22,187001.0,68.2068,68.2702,68.0618,68.1434,187001.0
2019-06-05 15:00:00,75.23,75.35,75.19,75.26,244298.0,68.1524,68.2611,68.1162,68.1796,244298.0
2019-06-05 15:30:00,75.26,75.38,75.09,75.37,387455.0,68.1796,68.2883,68.0256,68.2793,387455.0
2019-06-06 09:30:00,75.43,75.65,75.13,75.13,169012.0,68.3336,68.5329,68.0618,68.0618,169012.0
2019-06-06 10:00:00,75.11,75.2,74.7,74.72,126741.0,68.0437,68.1253,67.6723,67.6904,126741.0
2019-06-06 10:30:00,74.75,75.06,74.71,74.78,138614.0,67.7176,67.9984,67.6814,67.7448,138614.0
2019-06-06 11:00:00,74.74,74.82,74.6,74.76,100372.0,67.7085,67.781,67.5817,67.7267,100372.0
2019-06-06 11:30:00,74.75,74.88,74.37,74.45,166235.0,67.7176,67.8354,67.3733,67.4458,166235.0
2019-06-06 12:00:00,74.44,74.62,74.41,74.6,102432.0,67.4368,67.5998,67.4096,67.5817,102432.0
2019-06-06 12:30:00,74.6,74.72,74.55,74.71,82818.0,67.5817,67.6904,67.5364,67.6814,82818.0
2019-06-06 13:00:00,74.73,74.78,74.58,74.62,68899.0,67.6995,67.7448,67.5636,67.5998,68899.0
2019-06-06 13:30:00,74.66,74.71,74.6,74.67,124910.0,67.6361,67.6814,67.5817,67.6451,124910.0
2019-06-06 14:00:00,74.68,74.76,74.62,74.72,220668.0,67.6542,67.7267,67.5998,67.6904,220668.0
2019-06-06 14:30:00,74.72,75.08,74.71,74.9,178126.0,67.6904,68.0165,67.6814,67.8535,178126.0
2019-06-06 15:00:00,74.91,75.22,74.88,75.2,109584.0,67.8625,68.1434,67.8354,68.1253,109584.0
2019-06-06 15:30:00,75.19,75.4,75.12,75.17,174226.0,68.1162,68.3064,68.0528,68.0981,174226.0
2019-06-07 09:30:00,75.48,75.59,75.22,75.51,234685.0,68.3789,68.4786,68.1434,68.4061,234685.0
2019-06-07 10:00:00,75.51,75.63,75.42,75.54,146858.0,68.4061,68.5148,68.3246,68.4333,146858.0
2019-06-07 10:30:00,75.54,76.07,75.53,76.05,134289.0,68.4333,68.9134,68.4242,68.8953,134289.0
2019-06-07 11:00:00,76.04,76.05,75.56,75.58,617114.0,68.8862,68.8953,68.4514,68.4695,617114.0
2019-06-07 11:30:00,75.59,75.73,75.53,75.66,254886.0,68.4786,68.6054,68.4242,68.542,254886.0
2019-06-07 12:00:00,75.63,75.83,75.55,75.81,120580.0,68.5148,68.696,68.4423,68.6779,120580.0
2019-06-07 12:30:00,75.82,75.95,75.76,75.94,120363.0,68.6869,68.8047,68.6326,68.7956,120363.0
2019-06-07 13:00:00,75.93,75.97,75.82,75.85,61993.0,68.7866,68.8228,68.6869,68.7141,61993.0
2019-06-07 13:30:00,75.85,75.96,75.83,75.94,88364.0,68.7141,68.8138,68.696,68.7956,88364.0
2019-06-07 14:00:00,75.94,75.95,75.8,75.82,125930.0,68.7956,68.8047,68.6688,68.6869,125930.0
2019-06-07 14:30:00,75.83,75.91,75.72,75.79,180870.0,68.696,68.7685,68.5963,68.6598,180870.0
2019-06-07 15:00:00,75.78,75.98,75.77,75.95,133293.0,68.6507,68.8319,68.6416,68.8047,133293.0
2019-06-07 15:30:00,75.95,75.95,75.69,75.69,147174.0,68.8047,68.8047,68.5692,68.5692,147174.0
2019-06-10 09:30:00,76.05,76.74,76.0,76.74,221230.0,68.8953,69.5204,68.85,69.5204,221230.0
2019-06-10 10:00:00,76.76,76.82,76.64,76.77,236991.0,69.5385,69.5928,69.4298,69.5476,236991.0
2019-06-10 10:30:00,76.77,76.83,76.59,76.78,164769.0,69.5476,69.6019,69.3845,69.5566,164769.0
2019-06-10 11:00:00,76.77,76.82,76.63,76.64,235377.0,69.5476,69.5928,69.4207,69.4298,235377.0
2019-06-10 11:30:00,76.63,76.89,76.5,76.86,146027.0,69.4207,69.6563,69.303,69.6291,146027.0
2019-06-10 12:00:00,76.86,76.87,76.43,76.45,85784.0,69.6291,69.6381,69.2395,69.2577,85784.0
2019-06-10 12:30:00,76.44,76.53,76.38,76.45,78046.0,69.2486,69.3301,69.1942,69.2577,78046.0
2019-06-10 13:00:00,76.45,76.6,76.41,76.56,54674.0,69.2577,69.3935,69.2214,69.3573,54674.0
2019-06-10 13:30:00,76.56,76.61,76.34,76.41,183527.0,69.3573,69.4026,69.158,69.2214,183527.0
2019-06-10 14:00:00,76.41,76.43,76.11,76.25,96969.0,69.2214,69.2395,68.9496,69.0765,96969.0
2019-06-10 14:30:00,76.25,76.43,76.22,76.42,190532.0,69.0765,69.2395,69.0493,69.2305,190532.0
2019-06-10 15:00:00,76.4,76.48,76.29,76.31,437865.0,69.2124,69.2848,69.1127,69.1308,437865.0
2019-06-10 15:30:00,76.32,76.39,76.17,76.25,230239.0,69.1399,69.2033,69.004,69.0765,230239.0
2019-06-11 09:30:00,76.75,77.04,76.74,76.74,380508.0,69.5294,69.7922,69.5204,69.5204,380508.0
2019-06-11 10:00:00,76.73,76.82,76.28,76.42,123820.0,69.5113,69.5928,69.1037,69.2305,123820.0
2019-06-11 10:30:00,76.42,76.42,76.15,76.28,159815.0,69.2305,69.2305,68.9859,69.1037,159815.0
2019-06-11 11:00:00,76.28,76.54,76.11,76.15,138562.0,69.1037,69.3392,68.9496,68.9859,138562.0
2019-06-11 11:30:00,76.16,76.2,75.96,75.98,94791.0,68.9949,69.0312,68.8138,68.8319,94791.0
2019-06-11 12:00:00,75.98,76.03,75.74,75.82,116037.0,68.8319,68.8772,68.6145,68.6869,116037.0
2019-06-11 12:30:00,75.81,75.94,75.73,75.77,68692.0,68.6779,68.7956,68.6054,68.6416,68692.0
2019-06-11 13:00:00,75.76,75.93,75.73,75.81,55287.0,68.6326,68.7866,68.6054,68.6779,55287.0
2019-06-11 13:30:00,75.8,76.19,75.76,76.19,70040.0,68.6688,69.0221,68.6326,69.0221,70040.0
2019-06-11 14:00:00,76.19,76.27,76.09,76.1,84288.0,69.0221,69.0946,68.9315,68.9406,84288.0
2019-06-11 14:30:00,76.09,76.1,75.86,75.99,94756.0,68.9315,68.9406,68.7232,68.8409,94756.0
2019-06-11 15:00:00,75.99,76.05,75.88,76.05,92467.0,68.8409,68.8953,68.7413,68.8953,92467.0
2019-06-11 15:30:00,76.03,76.15,75.92,76.07,147582.0,68.8772,68.9859,68.7775,68.9134,147582.0
2019-06-12 09:30:00,76.02,76.11,75.7,75.75,190567.0,68.8681,68.9496,68.5782,68.6235,190567.0
2019-06-12 10:00:00,75.75,75.82,75.64,75.68,57119.0,68.6235,68.6869,68.5239,68.5601,57119.0
2019-06-12 10:30:00,75.7,75.99,75.59,75.78,67489.0,68.5782,68.8409,68.4786,68.6507,67489.0
2019-06-12 11:00:00,75.75,75.83,75.68,75.72,61264.0,68.6235,68.696,68.5601,68.5963,61264.0
2019-06-12 11:30:00,75.7,75.79,75.6,75.65,54026.0,68.5782,68.6598,68.4876,68.5329,54026.0
2019-06-12 12:00:00,75.65,75.87,75.64,75.83,73676.0,68.5329,68.7322,68.5239,68.696,73676.0
2019-06-12 12:30:00,75.83,76.13,75.8,76.0,57247.0,68.696,68.9678,68.6688,68.85,57247.0
2019-06-12 13:00:00,76.0,76.0,75.86,75.95,138211.0,68.85,68.85,68.7232,68.8047,138211.0
2019-06-12 13:30:00,75.96,76.01,75.91,75.98,44782.0,68.8138,68.8591,68.7685,68.8319,44782.0
2019-06-12 14:00:00,76.0,76.03,75.91,75.94,95487.0,68.85,68.8772,68.7685,68.7956,95487.0
2019-06-12 14:30:00,75.93,76.1,75.87,76.03,150425.0,68.7866,68.9406,68.7322,68.8772,150425.0
2019-06-12 15:00:00,76.03,76.08,75.93,75.94,150541.0,68.8772,68.9225,68.7866,68.7956,150541.0
2019-06-12 15:30:00,75.94,75.97,75.82,75.91,128082.0,68.7956,68.8228,68.6869,68.7685,128082.0
2019-06-13 09:30:00,76.39,76.78,76.25,76.58,302400.0,69.2033,69.5566,69.0765,69.3754,302400.0
2019-06-13 10:00:00,76.6,76.61,76.2,76.46,170896.0,69.3935,69.4026,69.0312,69.2667,170896.0
2019-06-13 10:30:00,76.47,76.53,76.31,76.33,103303.0,69.2758,69.3301,69.1308,69.1489,103303.0
2019-06-13 11:00:00,76.36,76.54,76.29,76.49,138221.0,69.1761,69.3392,69.1127,69.2939,138221.0
2019-06-13 11:30:00,76.48,76.66,76.33,76.62,111120.0,69.2848,69.4479,69.1489,69.4117,111120.0
2019-06-13 12:00:00,76.61,76.77,76.57,76.66,95294.0,69.4026,69.5476,69.3664,69.4479,95294.0
2019-06-13 12:30:00,76.65,76.82,76.59,76.78,98071.0,69.4388,69.5928,69.3845,69.5566,98071.0
2019-06-13 13:00:00,76.8,76.8,76.68,76.76,73354.0,69.5747,69.5747,69.466,69.5385,73354.0
2019-06-13 13:30:00,76.79,76.81,76.7,76.74,99594.0,69.5657,69.5838,69.4841,69.5204,99594.0
2019-06-13 14:00:00,76.75,76.8,76.7,76.79,115635.0,69.5294,69.5747,69.4841,69.5657,115635.0
2019-06-13 14:30:00,76.78,76.84,76.65,76.77,137638.0,69.5566,69.611,69.4388,69.5476,137638.0
2019-06-13 15:00:00,76.76,76.78,76.52,76.64,241426.0,69.5385,69.5566,69.3211,69.4298,241426.0
2019-06-13 15:30:00,76.64,76.81,76.57,76.79,246816.0,69.4298,69.5838,69.3664,69.5657,246816.0
2019-06-14 09:30:00,76.65,76.7,76.28,76.32,234615.0,69.4388,69.4841,69.1037,69.1399,234615.0
2019-06-14 10:00:00,76.32,76.46,76.19,76.4,109944.0,69.1399,69.2667,69.0221,69.2124,109944.0
2019-06-14 10:30:00,76.41,76.44,76.27,76.4,100135.0,69.2214,69.2486,69.0946,69.2124,100135.0
2019-06-14 11:00:00,76.42,76.43,76.17,76.36,71412.0,69.2305,69.2395,69.004,69.1761,71412.0
2019-06-14 11:30:00,76.37,76.43,76.27,76.29,71981.0,69.1852,69.2395,69.0946,69.1127,71981.0
2019-06-14 12:00:00,76.28,76.3,76.13,76.15,64742.0,69.1037,69.1218,68.9678,68.9859,64742.0
2019-06-14 12:30:00,76.15,76.22,76.13,76.19,70309.0,68.9859,69.0493,68.9678,69.0221,70309.0
2019-06-14 13:00:00,76.19,76.22,76.13,76.16,187385.0,69.0221,69.0493,68.9678,68.9949,187385.0
2019-06-14 13:30:00,76.16,76.19,76.1,76.14,69776.0,68.9949,69.0221,68.9406,68.9768,69776.0
2019-06-14 14:00:00,76.13,76.26,76.12,76.2,69995.0,68.9678,69.0855,68.9587,69.0312,69995.0
2019-06-14 14:30:00,76.2,76.25,76.14,76.17,89341.0,69.0312,69.0765,68.9768,69.004,89341.0
2019-06-14 15:00:00,76.17,76.36,76.16,76.29,90305.0,69.004,69.1761,68.9949,69.1127,90305.0
2019-06-14 15:30:00,76.29,76.36,76.05,76.06,250562.0,69.1127,69.1761,68.8953,68.9043,250562.0
2019-06-17 09:30:00,76.0,76.11,75.8,76.05,248688.0,69.0775,69.1775,68.8957,69.1229,248688.0
2019-06-17 10:00:00,76.05,76.18,75.96,76.01,155614.0,69.1229,69.2411,69.0411,69.0866,155614.0
2019-06-17 10:30:00,76.01,76.08,75.96,76.01,89198.0,69.0866,69.1502,69.0411,69.0866,89198.0
2019-06-17 11:00:00,76.0,76.08,75.85,75.99,90253.0,69.0775,69.1502,68.9412,69.0684,90253.0
2019-06-17 11:30:00,75.98,76.08,75.9,76.04,111390.0,69.0593,69.1502,68.9866,69.1139,111390.0
2019-06-17 12:00:00,76.03,76.12,76.01,76.09,398502.0,69.1048,69.1866,69.0866,69.1593,398502.0
2019-06-17 12:30:00,76.09,76.21,76.06,76.12,140850.0,69.1593,69.2684,69.132,69.1866,140850.0
2019-06-17 13:00:00,76.13,76.22,76.1,76.15,66346.0,69.1957,69.2775,69.1684,69.2138,66346.0
2019-06-17 13:30:00,76.14,76.21,76.11,76.19,77885.0,69.2047,69.2684,69.1775,69.2502,77885.0
2019-06-17 14:00:00,76.19,76.26,76.19,76.24,93156.0,69.2502,69.3138,69.2502,69.2956,93156.0
2019-06-17 14:30:00,76.24,76.32,76.18,76.18,100625.0,69.2956,69.3684,69.2411,69.2411,100625.0
2019-06-17 15:00:00,76.18,76.18,76.04,76.07,338960.0,69.2411,69.2411,69.1139,69.1411,338960.0
2019-06-17 15:30:00,76.06,76.06,75.8,75.88,200595.0,69.132,69.132,68.8957,68.9684,200595.0
2019-06-18 09:30:00,76.39,77.32,76.28,77.16,385879.0,69.432,70.2773,69.332,70.1318,385879.0
2019-06-18 10:00:00,77.18,77.37,77.04,77.21,196156.0,70.15,70.3227,70.0228,70.1773,196156.0
2019-06-18 10:30:00,77.23,77.35,77.21,77.26,114186.0,70.1955,70.3045,70.1773,70.2227,114186.0
2019-06-18 11:00:00,77.26,77.44,77.07,77.09,122114.0,70.2227,70.3863,70.05,70.0682,122114.0
2019-06-18 11:30:00,77.1,77.11,76.8,76.81,107109.0,70.0773,70.0864,69.8046,69.8137,107109.0
2019-06-18 12:00:00,76.82,76.96,76.76,76.94,104345.0,69.8228,69.9501,69.7683,69.9319,104345.0
2019-06-18 12:30:00,76.95,76.96,76.77,76.78,156936.0,69.941,69.9501,69.7774,69.7865,156936.0
2019-06-18 13:00:00,76.77,76.85,76.63,76.8,138335.0,69.7774,69.8501,69.6501,69.8046,138335.0
2019-06-18 13:30:00,76.8,77.01,76.79,77.0,162848.0,69.8046,69.9955,69.7955,69.9864,162848.0
2019-06-18 14:00:00,77.0,77.03,76.85,76.98,103913.0,69.9864,70.0137,69.8501,69.9682,103913.0
2019-06-18 14:30:00,76.98,77.03,76.82,76.88,131464.0,69.9682,70.0137,69.8228,69.8773,131464.0
2019-06-18 15:00:00,76.87,76.94,76.81,76.89,142674.0,69.8683,69.9319,69.8137,69.8864,142674.0
2019-06-18 15:30:00,76.88,76.92,76.74,76.84,301896.0,69.8773,69.9137,69.7501,69.841,301896.0
2019-06-19 09:30:00,77.0,77.03,76.64,76.84,209788.0,69.9864,70.0137,69.6592,69.841,209788.0
2019-06-19 10:00:00,76.84,76.89,76.72,76.78,88305.0,69.841,69.8864,69.7319,69.7865,88305.0
2019-06-19 10:30:00,76.78,76.96,76.75,76.89,99328.0,69.7865,69.9501,69.7592,69.8864,99328.0
2019-06-19 11:00:00,76.89,77.01,76.85,77.0,65441.0,69.8864,69.9955,69.8501,69.9864,65441.0
2019-06-19 11:30:00,77.01,77.02,76.86,76.9,74287.0,69.9955,70.0046,69.8592,69.8955,74287.0
2019-06-19 12:00:00,76.9,76.9,76.73,76.76,91422.0,69.8955,69.8955,69.741,69.7683,91422.0
2019-06-19 12:30:00,76.75,76.78,76.67,76.74,62447.0,69.7592,69.7865,69.6865,69.7501,62447.0
2019-06-19 13:00:00,76.73,76.77,76.69,76.72,69659.0,69.741,69.7774,69.7047,69.7319,69659.0
2019-06-19 13:30:00,76.72,76.81,76.7,76.75,117420.0,69.7319,69.8137,69.7137,69.7592,117420.0
2019-06-19 14:00:00,76.76,77.05,76.6,76.71,121277.0,69.7683,70.0319,69.6229,69.7228,121277.0
2019-06-19 14:30:00,76.72,76.91,76.63,76.84,111767.0,69.7319,69.9046,69.6501,69.841,111767.0
2019-06-19 15:00:00,76.85,77.11,76.83,77.0,127543.0,69.8501,70.0864,69.8319,69.9864,127543.0
2019-06-19 15:30:00,77.0,77.11,76.89,77.05,369918.0,69.9864,70.0864,69.8864,70.0319,369918.0
2019-06-20 09:30:00,77.8,77.86,77.5,77.71,233675.0,70.7135,70.7681,70.4409,70.6317,233675.0
2019-06-20 10:00:00,77.72,77.89,77.68,77.71,363760.0,70.6408,70.7953,70.6045,70.6317,363760.0
2019-06-20 10:30:00,77.71,77.74,77.47,77.47,98403.0,70.6317,70.659,70.4136,70.4136,98403.0
2019-06-20 11:00:00,77.47,77.55,77.37,77.38,109570.0,70.4136,70.4863,70.3227,70.3318,109570.0
2019-06-20 11:30:00,77.38,77.51,77.32,77.45,117686.0,70.3318,70.45,70.2773,70.3954,117686.0
2019-06-20 12:00:00,77.47,77.49,77.13,77.41,126856.0,70.4136,70.4318,70.1046,70.3591,126856.0
2019-06-20 12:30:00,77.4,77.5,77.29,77.48,96389.0,70.35,70.4409,70.25,70.4227,96389.0
2019-06-20 13:00:00,77.48,77.57,77.46,77.55,128256.0,70.4227,70.5045,70.4045,70.4863,128256.0
2019-06-20 13:30:00,77.55,77.58,77.48,77.54,89314.0,70.4863,70.5136,70.4227,70.4772,89314.0
2019-06-20 14:00:00,77.51,77.59,77.5,77.58,109163.0,70.45,70.5227,70.4409,70.5136,109163.0
2019-06-20 14:30:00,77.58,77.65,77.55,77.61,119884.0,70.5136,70.5772,70.4863,70.5409,119884.0
2019-06-20 15:00:00,77.59,77.66,77.51,77.62,232497.0,70.5227,70.5863,70.45,70.5499,232497.0
2019-06-20 15:30:00,77.62,77.65,77.55,77.58,197861.0,70.5499,70.5772,70.4863,70.5136,197861.0
2019-06-21 09:30:00,77.49,77.49,76.75,76.88,293762.0,70.4318,70.4318,69.7592,69.8773,293762.0
2019-06-21 10:00:00,76.89,77.06,76.79,77.02,166051.0,69.8864,70.041,69.7955,70.0046,166051.0
2019-06-21 10:30:00,77.02,77.2,77.02,77.17,113492.0,70.0046,70.1682,70.0046,70.1409,113492.0
2019-06-21 11:00:00,77.19,77.45,77.18,77.35,248709.0,70.1591,70.3954,70.15,70.3045,248709.0
2019-06-21 11:30:00,77.35,77.46,77.18,77.23,129259.0,70.3045,70.4045,70.15,70.1955,129259.0
2019-06-21 12:00:00,77.22,77.3,77.03,77.09,120568.0,70.1864,70.2591,70.0137,70.0682,120568.0
2019-06-21 12:30:00,77.08,77.22,77.05,77.21,105805.0,70.0591,70.1864,70.0319,70.1773,105805.0
2019-06-21 13:00:00,77.21,77.23,77.08,77.14,91226.0,70.1773,70.1955,70.0591,70.1137,91226.0
2019-06-21 13:30:00,77.14,77.15,77.04,77.09,67752.0,70.1137,70.1228,70.0228,70.0682,67752.0
2019-06-21 14:00:00,77.1,77.12,76.92,76.98,122524.0,70.0773,70.0955,69.9137,69.9682,122524.0
2019-06-21 14:30:00,76.98,77.03,76.93,76.99,142562.0,69.9682,70.0137,69.9228,69.9773,142562.0
2019-06-21 15:00:00,76.99,77.05,76.93,76.98,133610.0,69.9773,70.0319,69.9228,69.9682,133610.0
2019-06-21 15:30:00,76.98,77.09,76.92,76.93,171388.0,69.9682,70.0682,69.9137,69.9228,171388.0
2019-06-24 09:30:00,77.05,77.16,76.86,76.89,238232.0,70.0319,70.1318,69.8592,69.8864,238232.0
2019-06-24 10:00:00,76.86,76.98,76.66,76.75,330830.0,69.8592,69.9682,69.6774,69.7592,330830.0
2019-06-24 10:30:00,76.8,76.81,76.6,76.69,381052.0,69.8046,69.8137,69.6229,69.7047,381052.0
2019-06-24 11:00:00,76.67,76.81,76.57,76.73,196235.0,69.6865,69.8137,69.5956,69.741,196235.0
2019-06-24 11:30:00,76.73,76.86,76.65,76.68,73983.0,69.741,69.8592,69.6683,69.6956,73983.0
2019-06-24 12:00:00,76.68,76.74,76.56,76.57,83541.0,69.6956,69.7501,69.5865,69.5956,83541.0
2019-06-24 12:30:00,76.57,76.6,76.51,76.55,129234.0,69.5956,69.6229,69.541,69.5774,129234.0
2019-06-24 13:00:00,76.53,76.57,76.45,76.47,78129.0,69.5592,69.5956,69.4865,69.5047,78129.0
2019-06-24 13:30:00,76.47,76.5,76.35,76.42,86479.0,69.5047,69.532,69.3956,69.4592,86479.0
2019-06-24 14:00:00,76.42,76.5,76.33,76.35,125590.0,69.4592,69.532,69.3774,69.3956,125590.0
2019-06-24 14:30:00,76.34,76.41,76.24,76.31,83650.0,69.3865,69.4502,69.2956,69.3593,83650.0
2019-06-24 15:00:00,76.3,76.34,76.16,76.2,211061.0,69.3502,69.3865,69.2229,69.2593,211061.0
2019-06-24 15:30:00,76.18,76.25,76.08,76.09,146293.0,69.2411,69.3047,69.1502,69.1593,146293.0
2019-06-25 09:30:00,76.21,76.27,75.87,76.26,686704.0,69.2684,69.3229,68.9593,69.3138,686704.0
2019-06-25 10:00:00,76.27,76.29,75.92,76.01,272764.0,69.3229,69.3411,69.0048,69.0866,272764.0
2019-06-25 10:30:00,76.01,76.08,75.86,75.95,247675.0,69.0866,69.1502,68.9503,69.0321,247675.0
2019-06-25 11:00:00,75.96,76.23,75.88,76.11,202898.0,69.0411,69.2866,68.9684,69.1775,202898.0
2019-06-25 11:30:00,76.12,76.18,76.03,76.11,120541.0,69.1866,69.2411,69.1048,69.1775,120541.0
2019-06-25 12:00:00,76.11,76.3,76.11,76.15,193839.0,69.1775,69.3502,69.1775,69.2138,193839.0
2019-06-25 12:30:00,76.16,76.17,75.95,75.99,109419.0,69.2229,69.232,69.0321,69.0684,109419.0
2019-06-25 13:00:00,75.98,76.08,75.87,76.07,119436.0,69.0593,69.1502,68.9593,69.1411,119436.0
2019-06-25 13:30:00,76.07,76.23,76.03,76.11,300731.0,69.1411,69.2866,69.1048,69.1775,300731.0
2019-06-25 14:00:00,76.1,76.15,75.95,75.96,235284.0,69.1684,69.2138,69.0321,69.0411,235284.0
2019-06-25 14:30:00,75.95,75.97,75.74,75.96,168450.0,69.0321,69.0502,68.8412,69.0411,168450.0
2019-06-25 15:00:00,75.96,76.08,75.81,75.91,261143.0,69.0411,69.1502,68.9048,68.9957,261143.0
2019-06-25 15:30:00,75.91,75.95,75.7,75.72,662249.0,68.9957,69.0321,68.8048,68.823,662249.0
2019-06-26 09:30:00,75.97,76.28,75.89,75.92,274752.0,69.0502,69.332,68.9775,69.0048,274752.0
2019-06-26 10:00:00,75.94,75.97,75.75,75.88,481340.0,69.023,69.0502,68.8503,68.9684,481340.0
2019-06-26 10:30:00,75.9,76.12,75.9,76.04,230996.0,68.9866,69.1866,68.9866,69.1139,230996.0
2019-06-26 11:00:00,76.04,76.2,75.99,76.03,246812.0,69.1139,69.2593,69.0684,69.1048,246812.0
2019-06-26 11:30:00,76.03,76.08,75.96,76.06,90773.0,69.1048,69.1502,69.0411,69.132,90773.0
2019-06-26 12:00:00,76.06,76.1,75.87,75.94,224564.0,69.132,69.1684,68.9593,69.023,224564.0
2019-06-26 12:30:00,75.94,75.96,75.85,75.9,92301.0,69.023,69.0411,68.9412,68.9866,92301.0
2019-06-26 13:00:00,75.89,75.92,75.81,75.86,239161.0,68.9775,69.0048,68.9048,68.9503,239161.0
2019-06-26 13:30:00,75.86,75.87,75.77,75.87,263736.0,68.9503,68.9593,68.8685,68.9593,263736.0
2019-06-26 14:00:00,75.87,75.96,75.87,75.95,200464.0,68.9593,69.0411,68.9593,69.0321,200464.0
2019-06-26 14:30:00,75.96,75.96,75.79,75.93,1208133.0,69.0411,69.0411,68.8866,69.0139,1208133.0
2019-06-26 15:00:00,75.93,76.01,75.75,75.75,209306.0,69.0139,69.0866,68.8503,68.8503,209306.0
2019-06-26 15:30:00,75.74,75.91,75.72,75.77,267143.0,68.8412,68.9957,68.823,68.8685,267143.0
2019-06-27 09:30:00,75.97,76.55,75.81,76.49,401486.0,69.0502,69.5774,68.9048,69.5229,401486.0
2019-06-27 10:00:00,76.49,76.58,76.35,76.54,119375.0,69.5229,69.6047,69.3956,69.5683,119375.0
2019-06-27 10:30:00,76.56,76.57,76.37,76.5,1527880.0,69.5865,69.5956,69.4138,69.532,1527880.0
2019-06-27 11:00:00,76.5,76.54,76.22,76.34,150200.0,69.532,69.5683,69.2775,69.3865,150200.0
2019-06-27 11:30:00,76.33,76.47,76.26,76.47,277328.0,69.3774,69.5047,69.3138,69.5047,277328.0
2019-06-27 12:00:00,76.49,76.72,76.47,76.66,121429.0,69.5229,69.7319,69.5047,69.6774,121429.0
2019-06-27 12:30:00,76.66,76.72,76.64,76.7,114589.0,69.6774,69.7319,69.6592,69.7137,114589.0
2019-06-27 13:00:00,76.7,76.8,76.7,76.77,67815.0,69.7137,69.8046,69.7137,69.7774,67815.0
2019-06-27 13:30:00,76.77,76.86,76.74,76.8,173259.0,69.7774,69.8592,69.7501,69.8046,173259.0
2019-06-27 14:00:00,76.79,77.0,76.77,76.95,340005.0,69.7955,69.9864,69.7774,69.941,340005.0
2019-06-27 14:30:00,76.95,76.98,76.83,76.88,354980.0,69.941,69.9682,69.8319,69.8773,354980.0
2019-06-27 15:00:00,76.88,76.99,76.86,76.97,373920.0,69.8773,69.9773,69.8592,69.9591,373920.0
2019-06-27 15:30:00,76.97,77.27,76.88,77.25,350903.0,69.9591,70.2318,69.8773,70.2136,350903.0
2019-06-28 09:30:00,77.38,77.99,77.38,77.7,288569.0,70.3318,70.8862,70.3318,70.6227,288569.0
2019-06-28 10:00:00,77.71,77.91,77.62,77.91,150585.0,70.6317,70.8135,70.5499,70.8135,150585.0
2019-06-28 10:30:00,77.92,78.04,77.86,78.0,192130.0,70.8226,70.9317,70.7681,70.8953,192130.0
2019-06-28 11:00:00,78.01,78.14,77.9,78.06,323628.0,70.9044,71.0226,70.8044,70.9499,323628.0
2019-06-28 11:30:00,78.06,78.29,78.0,78.2,195018.0,70.9499,71.1589,70.8953,71.0771,195018.0
2019-06-28 12:00:00,78.2,78.35,78.14,78.33,203842.0,71.0771,71.2135,71.0226,71.1953,203842.0
2019-06-28 12:30:00,78.33,78.44,78.29,78.41,126555.0,71.1953,71.2953,71.1589,71.268,126555.0
2019-06-28 13:00:00,78.41,78.41,78.27,78.32,106832.0,71.268,71.268,71.1407,71.1862,106832.0
2019-06-28 13:30:00,78.33,78.41,78.26,78.33,132012.0,71.1953,71.268,71.1316,71.1953,132012.0
2019-06-28 14:00:00,78.32,78.4,78.26,78.39,204387.0,71.1862,71.2589,71.1316,71.2498,204387.0
2019-06-28 14:30:00,78.39,78.5,78.36,78.43,163702.0,71.2498,71.3498,71.2225,71.2862,163702.0
2019-06-28 15:00:00,78.43,78.45,78.25,78.29,340731.0,71.2862,71.3043,71.1226,71.1589,340731.0
2019-06-28 15:30:00,78.3,78.51,78.13,78.28,838467.0,71.168,71.3589,71.0135,71.1498,838467.0
2019-07-01 09:30:00,79.21,79.54,78.83,78.88,329822.0,71.9951,72.2951,71.6497,71.6952,329822.0
2019-07-01 10:00:00,78.88,78.94,78.6,78.61,301104.0,71.6952,71.7497,71.4407,71.4498,301104.0
2019-07-01 10:30:00,78.62,78.66,78.52,78.53,178154.0,71.4589,71.4952,71.368,71.3771,178154.0
2019-07-01 11:00:00,78.53,78.57,78.31,78.4,119911.0,71.3771,71.4134,71.1771,71.2589,119911.0
2019-07-01 11:30:00,78.42,78.52,78.35,78.48,128671.0,71.2771,71.368,71.2135,71.3316,128671.0
2019-07-01 12:00:00,78.48,78.64,78.46,78.52,1246597.0,71.3316,71.477,71.3134,71.368,1246597.0
2019-07-01 12:30:00,78.52,78.56,78.31,78.32,93902.0,71.368,71.4043,71.1771,71.1862,93902.0
2019-07-01 13:00:00,78.34,78.39,78.24,78.37,135340.0,71.2044,71.2498,71.1135,71.2316,135340.0
2019-07-01 13:30:00,78.36,78.36,78.26,78.31,111050.0,71.2225,71.2225,71.1316,71.1771,111050.0
2019-07-01 14:00:00,78.33,78.33,78.06,78.06,141845.0,71.1953,71.1953,70.9499,70.9499,141845.0
2019-07-01 14:30:00,78.07,78.21,78.03,78.12,235371.0,70.959,71.0862,70.9226,71.0044,235371.0
2019-07-01 15:00:00,78.11,78.47,78.1,78.42,891096.0,70.9953,71.3225,70.9862,71.2771,891096.0
2019-07-01 15:30:00,78.41,78.5,78.37,78.49,888812.0,71.268,71.3498,71.2316,71.3407,888812.0
2019-07-02 09:30:00,78.46,78.47,78.08,78.18,248728.0,71.3134,71.3225,70.968,71.0589,248728.0
2019-07-02 10:00:00,78.17,78.29,78.08,78.24,197971.0,71.0498,71.1589,70.968,71.1135,197971.0
2019-07-02 10:30:00,78.26,78.34,78.07,78.1,116158.0,71.1316,71.2044,70.959,70.9862,116158.0
2019-07-02 11:00:00,78.11,78.13,77.88,77.93,122064.0,70.9953,71.0135,70.7863,70.8317,122064.0
2019-07-02 11:30:00,77.94,77.95,77.68,77.79,109545.0,70.8408,70.8499,70.6045,70.7045,109545.0
2019-07-02 12:00:00,77.78,78.01,77.7,77.87,109046.0,70.6954,70.9044,70.6227,70.7772,109046.0
2019-07-02 12:30:00,77.9,77.91,77.71,77.77,120252.0,70.8044,70.8135,70.6317,70.6863,120252.0
2019-07-02 13:00:00,77.78,77.86,77.72,77.77,65837.0,70.6954,70.7681,70.6408,70.6863,65837.0
2019-07-02 13:30:00,77.78,77.86,77.65,77.69,92399.0,70.6954,70.7681,70.5772,70.6136,92399.0
2019-07-02 14:00:00,77.69,77.79,77.65,77.72,158055.0,70.6136,70.7045,70.5772,70.6408,158055.0
2019-07-02 14:30:00,77.72,77.75,77.48,77.53,203087.0,70.6408,70.6681,70.4227,70.4681,203087.0
2019-07-02 15:00:00,77.53,77.66,77.49,77.61,353706.0,70.4681,70.5863,70.4318,70.5409,353706.0
2019-07-02 15:30:00,77.59,77.96,77.59,77.95,243484.0,70.5227,70.859,70.5227,70.8499,243484.0
2019-07-03 09:30:00,78.3,78.31,77.95,78.14,281210.0,71.168,71.1771,70.8499,71.0226,281210.0
2019-07-03 10:00:00,78.14,78.27,78.01,78.26,155867.0,71.0226,71.1407,70.9044,71.1316,155867.0
2019-07-03 10:30:00,78.26,78.46,78.22,78.27,163195.0,71.1316,71.3134,71.0953,71.1407,163195.0
2019-07-03 11:00:00,78.28,78.39,78.17,78.27,126198.0,71.1498,71.2498,71.0498,71.1407,126198.0
2019-07-03 11:30:00,78.26,78.49,78.25,78.46,283348.0,71.1316,71.3407,71.1226,71.3134,283348.0
2019-07-03 12:00:00,78.45,78.47,78.33,78.41,286305.0,71.3043,71.3225,71.1953,71.268,286305.0
2019-07-03 12:30:00,78.4,78.52,78.35,78.44,246300.0,71.2589,71.368,71.2135,71.2953,246300.0
2019-07-05 09:30:00,78.08,78.32,78.0,78.19,208752.0,70.968,71.1862,70.8953,71.068,208752.0
2019-07-05 10:00:00,78.18,78.29,77.98,77.98,92927.0,71.0589,71.1589,70.8772,70.8772,92927.0
2019-07-05 10:30:00,77.98,78.04,77.72,78.0,123804.0,70.8772,70.9317,70.6408,70.8953,123804.0
2019-07-05 11:00:00,77.99,78.2,77.94,78.16,166068.0,70.8862,71.0771,70.8408,71.0408,166068.0
2019-07-05 11:30:00,78.16,78.21,78.03,78.18,74906.0,71.0408,71.0862,70.9226,71.0589,74906.0
2019-07-05 12:00:00,78.2,78.33,78.13,78.25,75616.0,71.0771,71.1953,71.0135,71.1226,75616.0
2019-07-05 12:30:00,78.27,78.35,78.25,78.34,68069.0,71.1407,71.2135,71.1226,71.2044,68069.0
2019-07-05 13:00:00,78.34,78.52,78.3,78.47,100666.0,71.2044,71.368,71.168,71.3225,100666.0
2019-07-05 13:30:00,78.48,78.66,78.47,78.65,74745.0,71.3316,71.4952,71.3225,71.4861,74745.0
2019-07-05 14:00:00,78.66,78.75,78.56,78.57,78397.0,71.4952,71.577,71.4043,71.4134,78397.0
2019-07-05 14:30:00,78.57,78.73,78.57,78.68,118983.0,71.4134,71.5588,71.4134,71.5134,118983.0
2019-07-05 15:00:00,78.69,78.74,78.6,78.72,82809.0,71.5225,71.5679,71.4407,71.5497,82809.0
2019-07-05 15:30:00,78.73,78.77,78.65,78.77,149820.0,71.5588,71.5952,71.4861,71.5952,149820.0
2019-07-08 09:30:00,78.55,78.55,78.23,78.45,195974.0,71.3952,71.3952,71.1044,71.3043,195974.0
2019-07-08 10:00:00,78.45,78.61,78.42,78.42,81147.0,71.3043,71.4498,71.2771,71.2771,81147.0
2019-07-08 10:30:00,78.42,78.42,78.2,78.24,76847.0,71.2771,71.2771,71.0771,71.1135,76847.0
2019-07-08 11:00:00,78.23,78.28,78.08,78.1,126137.0,71.1044,71.1498,70.968,70.9862,126137.0
2019-07-08 11:30:00,78.1,78.17,78.02,78.12,421288.0,70.9862,71.0498,70.9135,71.0044,421288.0
2019-07-08 12:00:00,78.13,78.14,77.93,77.97,92096.0,71.0135,71.0226,70.8317,70.8681,92096.0
2019-07-08 12:30:00,77.98,78.02,77.91,77.99,101935.0,70.8772,70.9135,70.8135,70.8862,101935.0
2019-07-08 13:00:00,78.0,78.02,77.93,77.97,95378.0,70.8953,70.9135,70.8317,70.8681,95378.0
2019-07-08 13:30:00,77.98,78.05,77.91,77.96,115960.0,70.8772,70.9408,70.8135,70.859,115960.0
2019-07-08 14:00:00,77.96,77.99,77.84,77.89,210572.0,70.859,70.8862,70.7499,70.7953,210572.0
2019-07-08 14:30:00,77.89,77.93,77.83,77.88,161873.0,70.7953,70.8317,70.7408,70.7863,161873.0
2019-07-08 15:00:00,77.88,78.01,77.87,77.89,166227.0,70.7863,70.9044,70.7772,70.7953,166227.0
2019-07-08 15:30:00,77.9,77.98,77.87,77.94,249269.0,70.8044,70.8772,70.7772,70.8408,249269.0
2019-07-09 09:30:00,77.67,77.8,77.55,77.64,231316.0,70.5954,70.7135,70.4863,70.5681,231316.0
2019-07-09 10:00:00,77.64,77.69,77.45,77.52,158330.0,70.5681,70.6136,70.3954,70.4591,158330.0
2019-07-09 10:30:00,77.53,77.68,77.51,77.54,149945.0,70.4681,70.6045,70.45,70.4772,149945.0
2019-07-09 11:00:00,77.53,77.64,77.45,77.46,113399.0,70.4681,70.5681,70.3954,70.4045,113399.0
2019-07-09 11:30:00,77.46,77.59,77.44,77.57,84273.0,70.4045,70.5227,70.3863,70.5045,84273.0
2019-07-09 12:00:00,77.57,77.71,77.54,77.69,107496.0,70.5045,70.6317,70.4772,70.6136,107496.0
2019-07-09 12:30:00,77.68,77.72,77.61,77.61,95539.0,70.6045,70.6408,70.5409,70.5409,95539.0
2019-07-09 13:00:00,77.61,77.62,77.52,77.56,71595.0,70.5409,70.5499,70.4591,70.4954,71595.0
2019-07-09 13:30:00,77.56,77.6,77.48,77.51,103341.0,70.4954,70.5318,70.4227,70.45,103341.0
2019-07-09 14:00:00,77.5,77.62,77.46,77.54,122774.0,70.4409,70.5499,70.4045,70.4772,122774.0
2019-07-09 14:30:00,77.53,77.66,77.52,77.63,86529.0,70.4681,70.5863,70.4591,70.559,86529.0
2019-07-09 15:00:00,77.62,77.68,77.59,77.67,138357.0,70.5499,70.6045,70.5227,70.5954,138357.0
2019-07-09 15:30:00,77.68,77.85,77.66,77.85,148839.0,70.6045,70.759,70.5863,70.759,148839.0
2019-07-10 09:30:00,78.19,78.46,77.98,78.4,327958.0,71.068,71.3134,70.8772,71.2589,327958.0
2019-07-10 10:00:00,78.4,78.43,77.9,77.9,385193.0,71.2589,71.2862,70.8044,70.8044,385193.0
2019-07-10 10:30:00,77.9,78.02,77.83,77.84,100071.0,70.8044,70.9135,70.7408,70.7499,100071.0
2019-07-10 11:00:00,77.84,77.9,77.69,77.83,114462.0,70.7499,70.8044,70.6136,70.7408,114462.0
2019-07-10 11:30:00,77.83,78.05,77.82,78.04,237022.0,70.7408,70.9408,70.7317,70.9317,237022.0
2019-07-10 12:00:00,78.06,78.18,78.03,78.17,66296.0,70.9499,71.0589,70.9226,71.0498,66296.0
2019-07-10 12:30:00,78.17,78.35,78.14,78.26,73343.0,71.0498,71.2135,71.0226,71.1316,73343.0
2019-07-10 13:00:00,78.28,78.29,78.15,78.16,110757.0,71.1498,71.1589,71.0317,71.0408,110757.0
2019-07-10 13:30:00,78.16,78.19,78.08,78.1,80001.0,71.0408,71.068,70.968,70.9862,80001.0
2019-07-10 14:00:00,78.1,78.17,78.03,78.06,69233.0,70.9862,71.0498,70.9226,70.9499,69233.0
2019-07-10 14:30:00,78.06,78.14,78.03,78.12,106736.0,70.9499,71.0226,70.9226,71.0044,106736.0
2019-07-10 15:00:00,78.11,78.14,77.98,77.99,91393.0,70.9953,71.0226,70.8772,70.8862,91393.0
2019-07-10 15:30:00,78.01,78.1,77.93,78.01,173608.0,70.9044,70.9862,70.8317,70.9044,173608.0
2019-07-11 09:30:00,78.07,78.14,77.75,77.75,220531.0,70.959,71.0226,70.6681,70.6681,220531.0
2019-07-11 10:00:00,77.75,77.79,77.4,77.44,198519.0,70.6681,70.7045,70.35,70.3863,198519.0
2019-07-11 10:30:00,77.42,77.43,77.23,77.3,125730.0,70.3682,70.3772,70.1955,70.2591,125730.0
2019-07-11 11:00:00,77.23,77.54,77.22,77.45,683515.0,70.1955,70.4772,70.1864,70.3954,683515.0
2019-07-11 11:30:00,77.45,77.72,77.43,77.7,293896.0,70.3954,70.6408,70.3772,70.6227,293896.0
2019-07-11 12:00:00,77.69,77.82,77.68,77.74,98822.0,70.6136,70.7317,70.6045,70.659,98822.0
2019-07-11 12:30:00,77.73,77.75,77.62,77.68,84877.0,70.6499,70.6681,70.5499,70.6045,84877.0
2019-07-11 13:00:00,77.68,77.69,77.45,77.46,121167.0,70.6045,70.6136,70.3954,70.4045,121167.0
2019-07-11 13:30:00,77.46,77.53,77.4,77.51,191876.0,70.4045,70.4681,70.35,70.45,191876.0
2019-07-11 14:00:00,77.51,77.53,77.33,77.4,106438.0,70.45,70.4681,70.2864,70.35,106438.0
2019-07-11 14:30:00,77.41,77.56,77.4,77.47,334720.0,70.3591,70.4954,70.35,70.4136,334720.0
2019-07-11 15:00:00,77.48,77.55,77.41,77.51,146220.0,70.4227,70.4863,70.3591,70.45,146220.0
2019-07-11 15:30:00,77.52,77.63,77.45,77.63,159659.0,70.4591,70.559,70.3954,70.559,159659.0
2019-07-12 09:30:00,77.7,77.92,77.6,77.76,233799.0,70.6227,70.8226,70.5318,70.6772,233799.0
2019-07-12 10:00:00,77.74,78.05,77.74,78.05,217284.0,70.659,70.9408,70.659,70.9408,217284.0
2019-07-12 10:30:00,78.05,78.18,78.02,78.05,118350.0,70.9408,71.0589,70.9135,70.9408,118350.0
2019-07-12 11:00:00,78.05,78.27,77.91,78.27,195111.0,70.9408,71.1407,70.8135,71.1407,195111.0
2019-07-12 11:30:00,78.28,78.32,78.13,78.2,131849.0,71.1498,71.1862,71.0135,71.0771,131849.0
2019-07-12 12:00:00,78.19,78.19,77.99,78.11,95938.0,71.068,71.068,70.8862,70.9953,95938.0
2019-07-12 12:30:00,78.11,78.28,78.06,78.28,188545.0,70.9953,71.1498,70.9499,71.1498,188545.0
2019-07-12 13:00:00,78.26,78.29,78.2,78.2,90604.0,71.1316,71.1589,71.0771,71.0771,90604.0
2019-07-12 13:30:00,78.18,78.25,78.17,78.21,82275.0,71.0589,71.1226,71.0498,71.0862,82275.0
2019-07-12 14:00:00,78.22,78.32,78.21,78.28,63953.0,71.0953,71.1862,71.0862,71.1498,63953.0
2019-07-12 14:30:00,78.29,78.41,78.28,78.41,141606.0,71.1589,71.268,71.1498,71.268,141606.0
2019-07-12 15:00:00,78.42,78.56,78.39,78.44,120089.0,71.2771,71.4043,71.2498,71.2953,120089.0
2019-07-12 15:30:00,78.44,78.59,78.3,78.3,194007.0,71.2953,71.4316,71.168,71.168,194007.0
2019-07-15 09:30:00,78.47,78.59,77.7,77.8,299308.0,71.3225,71.4316,70.6227,70.7135,299308.0
2019-07-15 10:00:00,77.81,77.99,77.74,77.88,312669.0,70.7226,70.8862,70.659,70.7863,312669.0
2019-07-15 10:30:00,77.9,77.98,77.76,77.84,81655.0,70.8044,70.8772,70.6772,70.7499,81655.0
2019-07-15 11:00:00,77.83,77.89,77.63,77.68,104179.0,70.7408,70.7953,70.559,70.6045,104179.0
2019-07-15 11:30:00,77.69,77.71,77.55,77.67,102486.0,70.6136,70.6317,70.4863,70.5954,102486.0
2019-07-15 12:00:00,77.66,77.71,77.57,77.66,52673.0,70.5863,70.6317,70.5045,70.5863,52673.0
2019-07-15 12:30:00,77.65,77.7,77.61,77.7,89413.0,70.5772,70.6227,70.5409,70.6227,89413.0
2019-07-15 13:00:00,77.71,77.78,77.68,77.76,66764.0,70.6317,70.6954,70.6045,70.6772,66764.0
2019-07-15 13:30:00,77.75,77.84,77.73,77.78,74065.0,70.6681,70.7499,70.6499,70.6954,74065.0
2019-07-15 14:00:00,77.78,77.83,77.76,77.78,121892.0,70.6954,70.7408,70.6772,70.6954,121892.0
2019-07-15 14:30:00,77.78,77.83,77.73,77.83,99309.0,70.6954,70.7408,70.6499,70.7408,99309.0
2019-07-15 15:00:00,77.83,77.87,77.72,77.76,339084.0,70.7408,70.7772,70.6408,70.6772,339084.0
2019-07-15 15:30:00,77.76,77.85,77.73,77.83,257085.0,70.6772,70.759,70.6499,70.7408,257085.0
2019-07-16 09:30:00,77.79,77.98,77.54,77.94,202893.0,70.7045,70.8772,70.4772,70.8408,202893.0
2019-07-16 10:00:00,77.94,78.24,77.92,78.2,230223.0,70.8408,71.1135,70.8226,71.0771,230223.0
2019-07-16 10:30:00,78.2,78.28,78.11,78.24,226060.0,71.0771,71.1498,70.9953,71.1135,226060.0
2019-07-16 11:00:00,78.24,78.39,78.22,78.24,194422.0,71.1135,71.2498,71.0953,71.1135,194422.0
2019-07-16 11:30:00,78.25,78.28,78.08,78.09,132645.0,71.1226,71.1498,70.968,70.9771,132645.0
2019-07-16 12:00:00,78.08,78.12,77.77,77.9,258687.0,70.968,71.0044,70.6863,70.8044,258687.0
2019-07-16 12:30:00,77.91,78.0,77.86,77.91,175292.0,70.8135,70.8953,70.7681,70.8135,175292.0
2019-07-16 13:00:00,77.93,78.24,77.93,78.22,135624.0,70.8317,71.1135,70.8317,71.0953,135624.0
2019-07-16 13:30:00,78.22,78.28,77.93,77.97,244632.0,71.0953,71.1498,70.8317,70.8681,244632.0
2019-07-16 14:00:00,77.97,78.08,77.95,78.03,114169.0,70.8681,70.968,70.8499,70.9226,114169.0
2019-07-16 14:30:00,78.03,78.11,77.94,78.05,154592.0,70.9226,70.9953,70.8408,70.9408,154592.0
2019-07-16 15:00:00,78.05,78.09,77.95,77.96,160079.0,70.9408,70.9771,70.8499,70.859,160079.0
2019-07-16 15:30:00,77.95,78.05,77.91,77.91,150210.0,70.8499,70.9408,70.8135,70.8135,150210.0
2019-07-17 09:30:00,77.91,78.02,77.38,77.61,286937.0,70.8135,70.9135,70.3318,70.5409,286937.0
2019-07-17 10:00:00,77.61,77.7,77.47,77.51,173730.0,70.5409,70.6227,70.4136,70.45,173730.0
2019-07-17 10:30:00,77.5,77.54,77.14,77.3,178126.0,70.4409,70.4772,70.1137,70.2591,178126.0
2019-07-17 11:00:00,77.3,77.68,77.3,77.63,170811.0,70.2591,70.6045,70.2591,70.559,170811.0
2019-07-17 11:30:00,77.62,77.83,77.62,77.74,115580.0,70.5499,70.7408,70.5499,70.659,115580.0
2019-07-17 12:00:00,77.74,77.75,77.56,77.56,149804.0,70.659,70.6681,70.4954,70.4954,149804.0
2019-07-17 12:30:00,77.55,77.59,77.49,77.49,124114.0,70.4863,70.5227,70.4318,70.4318,124114.0
2019-07-17 13:00:00,77.49,77.55,77.46,77.55,168093.0,70.4318,70.4863,70.4045,70.4863,168093.0
2019-07-17 13:30:00,77.55,77.66,77.55,77.64,134468.0,70.4863,70.5863,70.4863,70.5681,134468.0
2019-07-17 14:00:00,77.64,77.64,77.47,77.53,243352.0,70.5681,70.5681,70.4136,70.4681,243352.0
2019-07-17 14:30:00,77.52,77.57,77.42,77.45,120423.0,70.4591,70.5045,70.3682,70.3954,120423.0
2019-07-17 15:00:00,77.45,77.53,77.32,77.32,114972.0,70.3954,70.4681,70.2773,70.2773,114972.0
2019-07-17 15:30:00,77.32,77.48,77.3,77.33,194015.0,70.2773,70.4227,70.2591,70.2864,194015.0
2019-07-18 09:30:00,77.23,77.41,77.08,77.15,254386.0,70.1955,70.3591,70.0591,70.1228,254386.0
2019-07-18 10:00:00,77.16,77.28,77.07,77.17,135091.0,70.1318,70.2409,70.05,70.1409,135091.0
2019-07-18 10:30:00,77.19,77.34,77.18,77.32,136910.0,70.1591,70.2954,70.15,70.2773,136910.0
2019-07-18 11:00:00,77.33,77.38,77.1,77.14,82269.0,70.2864,70.3318,70.0773,70.1137,82269.0
2019-07-18 11:30:00,77.15,77.29,77.04,77.26,96536.0,70.1228,70.25,70.0228,70.2227,96536.0
2019-07-18 12:00:00,77.26,77.61,77.22,77.54,93435.0,70.2227,70.5409,70.1864,70.4772,93435.0
2019-07-18 12:30:00,77.54,77.57,77.37,77.39,122367.0,70.4772,70.5045,70.3227,70.3409,122367.0
2019-07-18 13:00:00,77.38,77.47,77.34,77.39,96312.0,70.3318,70.4136,70.2954,70.3409,96312.0
2019-07-18 13:30:00,77.38,77.41,77.27,77.33,98118.0,70.3318,70.3591,70.2318,70.2864,98118.0
2019-07-18 14:00:00,77.32,77.48,77.31,77.45,254989.0,70.2773,70.4227,70.2682,70.3954,254989.0
2019-07-18 14:30:00,77.44,77.56,77.4,77.56,145915.0,70.3863,70.4954,70.35,70.4954,145915.0
2019-07-18 15:00:00,77.57,77.66,77.47,77.55,105531.0,70.5045,70.5863,70.4136,70.4863,105531.0
2019-07-18 15:30:00,77.55,77.56,77.4,77.48,191372.0,70.4863,70.4954,70.35,70.4227,191372.0
2019-07-19 09:30:00,77.53,77.85,77.49,77.71,253780.0,70.4681,70.759,70.4318,70.6317,253780.0
2019-07-19 10:00:00,77.73,78.0,77.72,77.9,124217.0,70.6499,70.8953,70.6408,70.8044,124217.0
2019-07-19 10:30:00,77.94,78.01,77.71,77.79,99744.0,70.8408,70.9044,70.6317,70.7045,99744.0
2019-07-19 11:00:00,77.79,77.87,77.71,77.77,132655.0,70.7045,70.7772,70.6317,70.6863,132655.0
2019-07-19 11:30:00,77.76,77.83,77.61,77.76,198501.0,70.6772,70.7408,70.5409,70.6772,198501.0
2019-07-19 12:00:00,77.77,77.94,77.76,77.88,63549.0,70.6863,70.8408,70.6772,70.7863,63549.0
2019-07-19 12:30:00,77.89,77.91,77.78,77.86,77871.0,70.7953,70.8135,70.6954,70.7681,77871.0
2019-07-19 13:00:00,77.86,77.97,77.83,77.95,92414.0,70.7681,70.8681,70.7408,70.8499,92414.0
2019-07-19 13:30:00,77.94,77.99,77.91,77.98,122631.0,70.8408,70.8862,70.8135,70.8772,122631.0
2019-07-19 14:00:00,77.98,78.01,77.7,77.71,166728.0,70.8772,70.9044,70.6227,70.6317,166728.0
2019-07-19 14:30:00,77.72,77.77,77.62,77.71,79383.0,70.6408,70.6863,70.5499,70.6317,79383.0
2019-07-19 15:00:00,77.69,77.69,77.42,77.55,148308.0,70.6136,70.6136,70.3682,70.4863,148308.0
2019-07-19 15:30:00,77.55,77.68,77.27,77.27,375391.0,70.4863,70.6045,70.2318,70.2318,375391.0
2019-07-22 09:30:00,77.44,77.79,77.31,77.69,268495.0,70.3863,70.7045,70.2682,70.6136,268495.0
2019-07-22 10:00:00,77.67,77.71,77.38,77.44,101832.0,70.5954,70.6317,70.3318,70.3863,101832.0
2019-07-22 10:30:00,77.44,77.51,77.16,77.26,126601.0,70.3863,70.45,70.1318,70.2227,126601.0
2019-07-22 11:00:00,77.26,77.26,77.06,77.06,185986.0,70.2227,70.2227,70.041,70.041,185986.0
2019-07-22 11:30:00,77.06,77.41,77.03,77.37,112828.0,70.041,70.3591,70.0137,70.3227,112828.0
2019-07-22 12:00:00,77.37,77.38,77.15,77.33,99917.0,70.3227,70.3318,70.1228,70.2864,99917.0
2019-07-22 12:30:00,77.34,77.53,77.32,77.49,97792.0,70.2954,70.4681,70.2773,70.4318,97792.0
2019-07-22 13:00:00,77.49,77.51,77.36,77.38,64156.0,70.4318,70.45,70.3136,70.3318,64156.0
2019-07-22 13:30:00,77.38,77.43,77.31,77.34,77055.0,70.3318,70.3772,70.2682,70.2954,77055.0
2019-07-22 14:00:00,77.34,77.36,77.23,77.24,111114.0,70.2954,70.3136,70.1955,70.2046,111114.0
2019-07-22 14:30:00,77.23,77.24,77.06,77.09,72120.0,70.1955,70.2046,70.041,70.0682,72120.0
2019-07-22 15:00:00,77.1,77.27,77.03,77.21,100571.0,70.0773,70.2318,70.0137,70.1773,100571.0
2019-07-22 15:30:00,77.2,77.2,77.05,77.16,162525.0,70.1682,70.1682,70.0319,70.1318,162525.0
2019-07-23 09:30:00,77.4,77.66,77.35,77.55,261056.0,70.35,70.5863,70.3045,70.4863,261056.0
2019-07-23 10:00:00,77.55,77.62,77.3,77.42,141922.0,70.4863,70.5499,70.2591,70.3682,141922.0
2019-07-23 10:30:00,77.43,77.55,77.33,77.35,122156.0,70.3772,70.4863,70.2864,70.3045,122156.0
2019-07-23 11:00:00,77.33,77.5,77.19,77.44,131668.0,70.2864,70.4409,70.1591,70.3863,131668.0
2019-07-23 11:30:00,77.44,77.46,77.31,77.42,93179.0,70.3863,70.4045,70.2682,70.3682,93179.0
2019-07-23 12:00:00,77.42,77.59,77.41,77.54,109888.0,70.3682,70.5227,70.3591,70.4772,109888.0
2019-07-23 12:30:00,77.53,77.65,77.52,77.64,72479.0,70.4681,70.5772,70.4591,70.5681,72479.0
2019-07-23 13:00:00,77.64,77.65,77.56,77.58,110014.0,70.5681,70.5772,70.4954,70.5136,110014.0
2019-07-23 13:30:00,77.58,77.77,77.52,77.71,154493.0,70.5136,70.6863,70.4591,70.6317,154493.0
2019-07-23 14:00:00,77.72,77.74,77.64,77.67,116736.0,70.6408,70.659,70.5681,70.5954,116736.0
2019-07-23 14:30:00,77.67,77.77,77.65,77.75,112571.0,70.5954,70.6863,70.5772,70.6681,112571.0
2019-07-23 15:00:00,77.75,77.82,77.72,77.76,97743.0,70.6681,70.7317,70.6408,70.6772,97743.0
2019-07-23 15:30:00,77.77,77.87,77.77,77.87,184663.0,70.6863,70.7772,70.6863,70.7772,184663.0
2019-07-24 09:30:00,77.66,78.13,77.54,77.94,236820.0,70.5863,71.0135,70.4772,70.8408,236820.0
2019-07-24 10:00:00,77.94,78.12,77.93,78.08,123622.0,70.8408,71.0044,70.8317,70.968,123622.0
2019-07-24 10:30:00,78.11,78.22,78.02,78.16,93004.0,70.9953,71.0953,70.9135,71.0408,93004.0
2019-07-24 11:00:00,78.15,78.16,77.96,78.1,99682.0,71.0317,71.0408,70.859,70.9862,99682.0
2019-07-24 11:30:00,78.1,78.16,78.01,78.06,92409.0,70.9862,71.0408,70.9044,70.9499,92409.0
2019-07-24 12:00:00,78.08,78.44,78.06,78.37,184231.0,70.968,71.2953,70.9499,71.2316,184231.0
2019-07-24 12:30:00,78.39,78.63,78.39,78.57,176118.0,71.2498,71.4679,71.2498,71.4134,176118.0
2019-07-24 13:00:00,78.58,78.69,78.51,78.67,95848.0,71.4225,71.5225,71.3589,71.5043,95848.0
2019-07-24 13:30:00,78.67,78.75,78.66,78.7,109729.0,71.5043,71.577,71.4952,71.5316,109729.0
2019-07-24 14:00:00,78.69,78.85,78.64,78.83,209102.0,71.5225,71.6679,71.477,71.6497,209102.0
2019-07-24 14:30:00,78.84,78.99,78.77,78.99,138659.0,71.6588,71.7952,71.5952,71.7952,138659.0
2019-07-24 15:00:00,78.98,79.2,78.92,79.17,164493.0,71.7861,71.986,71.7315,71.9588,164493.0
2019-07-24 15:30:00,79.18,79.29,79.12,79.19,270658.0,71.9678,72.0678,71.9133,71.9769,270658.0
2019-07-25 09:30:00,79.12,79.26,78.79,78.99,349610.0,71.9133,72.0406,71.6134,71.7952,349610.0
2019-07-25 10:00:00,79.0,79.13,78.88,78.99,144407.0,71.8042,71.9224,71.6952,71.7952,144407.0
2019-07-25 10:30:00,79.0,79.1,78.89,78.9,149360.0,71.8042,71.8951,71.7043,71.7134,149360.0
2019-07-25 11:00:00,78.89,79.04,78.77,78.77,145865.0,71.7043,71.8406,71.5952,71.5952,145865.0
2019-07-25 11:30:00,78.76,78.84,78.68,78.77,78101.0,71.5861,71.6588,71.5134,71.5952,78101.0
2019-07-25 12:00:00,78.77,78.79,78.58,78.79,162369.0,71.5952,71.6134,71.4225,71.6134,162369.0
2019-07-25 12:30:00,78.78,78.78,78.28,78.52,197361.0,71.6043,71.6043,71.1498,71.368,197361.0
2019-07-25 13:00:00,78.52,78.57,78.35,78.49,100387.0,71.368,71.4134,71.2135,71.3407,100387.0
2019-07-25 13:30:00,78.49,78.6,78.45,78.46,79133.0,71.3407,71.4407,71.3043,71.3134,79133.0
2019-07-25 14:00:00,78.45,78.6,78.45,78.54,102935.0,71.3043,71.4407,71.3043,71.3861,102935.0
2019-07-25 14:30:00,78.52,78.53,78.32,78.36,132633.0,71.368,71.3771,71.1862,71.2225,132633.0
2019-07-25 15:00:00,78.36,78.41,78.22,78.38,121113.0,71.2225,71.268,71.0953,71.2407,121113.0
2019-07-25 15:30:00,78.39,78.44,78.3,78.35,217045.0,71.2498,71.2953,71.168,71.2135,217045.0
2019-07-26 09:30:00,78.48,78.89,78.38,78.78,298294.0,71.3316,71.7043,71.2407,71.6043,298294.0
2019-07-26 10:00:00,78.78,78.83,78.69,78.72,151087.0,71.6043,71.6497,71.5225,71.5497,151087.0
2019-07-26 10:30:00,78.73,78.94,78.62,78.86,79680.0,71.5588,71.7497,71.4589,71.677,79680.0
2019-07-26 11:00:00,78.86,78.97,78.83,78.89,111996.0,71.677,71.777,71.6497,71.7043,111996.0
2019-07-26 11:30:00,78.89,78.92,78.78,78.91,1321564.0,71.7043,71.7315,71.6043,71.7224,1321564.0
2019-07-26 12:00:00,78.92,78.92,78.72,78.79,83783.0,71.7315,71.7315,71.5497,71.6134,83783.0
2019-07-26 12:30:00,78.79,78.92,78.78,78.89,74107.0,71.6134,71.7315,71.6043,71.7043,74107.0
2019-07-26 13:00:00,78.9,78.97,78.87,78.95,58119.0,71.7134,71.777,71.6861,71.7588,58119.0
2019-07-26 13:30:00,78.95,78.99,78.91,78.92,70011.0,71.7588,71.7952,71.7224,71.7315,70011.0
2019-07-26 14:00:00,78.92,79.03,78.88,79.01,140408.0,71.7315,71.8315,71.6952,71.8133,140408.0
2019-07-26 14:30:00,79.01,79.21,79.01,79.21,251233.0,71.8133,71.9951,71.8133,71.9951,251233.0
2019-07-26 15:00:00,79.21,79.29,79.17,79.18,132407.0,71.9951,72.0678,71.9588,71.9678,132407.0
2019-07-26 15:30:00,79.19,79.33,79.12,79.16,223608.0,71.9769,72.1042,71.9133,71.9497,223608.0
2019-07-29 09:30:00,79.19,79.28,78.85,78.87,270218.0,71.9769,72.0587,71.6679,71.6861,270218.0
2019-07-29 10:00:00,78.86,78.9,78.62,78.63,199862.0,71.677,71.7134,71.4589,71.4679,199862.0
2019-07-29 10:30:00,78.62,78.84,78.49,78.77,134654.0,71.4589,71.6588,71.3407,71.5952,134654.0
2019-07-29 11:00:00,78.79,78.8,78.64,78.67,96281.0,71.6134,71.6225,71.477,71.5043,96281.0
2019-07-29 11:30:00,78.68,78.86,78.63,78.83,122547.0,71.5134,71.677,71.4679,71.6497,122547.0
2019-07-29 12:00:00,78.82,78.83,78.64,78.81,75705.0,71.6406,71.6497,71.477,71.6316,75705.0
2019-07-29 12:30:00,78.8,78.83,78.71,78.77,130195.0,71.6225,71.6497,71.5407,71.5952,130195.0
2019-07-29 13:00:00,78.77,78.8,78.62,78.66,86848.0,71.5952,71.6225,71.4589,71.4952,86848.0
2019-07-29 13:30:00,78.67,78.71,78.58,78.69,65360.0,71.5043,71.5407,71.4225,71.5225,65360.0
2019-07-29 14:00:00,78.68,78.83,78.63,78.77,128791.0,71.5134,71.6497,71.4679,71.5952,128791.0
2019-07-29 14:30:00,78.76,78.76,78.63,78.66,151825.0,71.5861,71.5861,71.4679,71.4952,151825.0
2019-07-29 15:00:00,78.65,78.73,78.59,78.63,100385.0,71.4861,71.5588,71.4316,71.4679,100385.0
2019-07-29 15:30:00,78.63,78.77,78.57,78.75,678950.0,71.4679,71.5952,71.4134,71.577,678950.0
2019-07-30 09:30:00,78.27,78.43,77.98,78.22,397372.0,71.1407,71.2862,70.8772,71.0953,397372.0
2019-07-30 10:00:00,78.2,78.49,78.18,78.48,150138.0,71.0771,71.3407,71.0589,71.3316,150138.0
2019-07-30 10:30:00,78.49,78.71,78.48,78.64,137337.0,71.3407,71.5407,71.3316,71.477,137337.0
2019-07-30 11:00:00,78.65,79.0,78.64,78.97,149050.0,71.4861,71.8042,71.477,71.777,149050.0
2019-07-30 11:30:00,78.95,79.17,78.94,79.09,139626.0,71.7588,71.9588,71.7497,71.886,139626.0
2019-07-30 12:00:00,79.09,79.17,79.03,79.16,92547.0,71.886,71.9588,71.8315,71.9497,92547.0
2019-07-30 12:30:00,79.16,79.29,79.15,79.23,65435.0,71.9497,72.0678,71.9406,72.0133,65435.0
2019-07-30 13:00:00,79.24,79.27,79.17,79.22,84717.0,72.0224,72.0497,71.9588,72.0042,84717.0
2019-07-30 13:30:00,79.24,79.34,79.23,79.32,113163.0,72.0224,72.1133,72.0133,72.0951,113163.0
2019-07-30 14:00:00,79.31,79.49,79.31,79.48,143936.0,72.086,72.2496,72.086,72.2405,143936.0
2019-07-30 14:30:00,79.47,79.5,79.42,79.48,113545.0,72.2314,72.2587,72.186,72.2405,113545.0
2019-07-30 15:00:00,79.48,79.52,79.43,79.45,102582.0,72.2405,72.2769,72.1951,72.2133,102582.0
2019-07-30 15:30:00,79.45,79.62,79.41,79.61,168838.0,72.2133,72.3678,72.1769,72.3587,168838.0
2019-07-31 09:30:00,79.61,80.06,79.59,79.85,321575.0,72.3587,72.7677,72.3405,72.5768,321575.0
2019-07-31 10:00:00,79.84,79.95,79.69,79.8,151588.0,72.5677,72.6677,72.4314,72.5314,151588.0
2019-07-31 10:30:00,79.81,80.03,79.73,80.01,144968.0,72.5405,72.7404,72.4678,72.7222,144968.0
2019-07-31 11:00:00,80.02,80.4,79.98,80.34,179028.0,72.7313,73.0767,72.695,73.0222,179028.0
2019-07-31 11:30:00,80.33,80.46,80.31,80.34,149014.0,73.0131,73.1313,72.9949,73.0222,149014.0
2019-07-31 12:00:00,80.34,80.35,80.15,80.18,160105.0,73.0222,73.0313,72.8495,72.8768,160105.0
2019-07-31 12:30:00,80.19,80.2,80.08,80.15,117455.0,72.8859,72.8949,72.7859,72.8495,117455.0
2019-07-31 13:00:00,80.14,80.25,80.12,80.23,149143.0,72.8404,72.9404,72.8222,72.9222,149143.0
2019-07-31 13:30:00,80.24,80.34,80.19,80.28,180333.0,72.9313,73.0222,72.8859,72.9677,180333.0
2019-07-31 14:00:00,80.27,80.34,79.96,80.19,224468.0,72.9586,73.0222,72.6768,72.8859,224468.0
2019-07-31 14:30:00,80.18,80.36,78.69,79.33,464707.0,72.8768,73.0404,71.5225,72.1042,464707.0
2019-07-31 15:00:00,79.32,79.92,79.19,79.83,436347.0,72.0951,72.6404,71.9769,72.5586,436347.0
2019-07-31 15:30:00,79.83,79.84,79.18,79.2,643678.0,72.5586,72.5677,71.9678,71.986,643678.0
2019-08-01 09:30:00,79.31,79.84,79.27,79.65,395176.0,72.086,72.5677,72.0497,72.395,395176.0
2019-08-01 10:00:00,79.65,79.74,79.46,79.74,214445.0,72.395,72.4768,72.2223,72.4768,214445.0
2019-08-01 10:30:00,79.74,79.84,79.63,79.72,422770.0,72.4768,72.5677,72.3769,72.4587,422770.0
2019-08-01 11:00:00,79.72,79.95,79.48,79.91,324995.0,72.4587,72.6677,72.2405,72.6314,324995.0
2019-08-01 11:30:00,79.9,79.92,79.75,79.76,136361.0,72.6223,72.6404,72.4859,72.495,136361.0
2019-08-01 12:00:00,79.77,79.77,79.46,79.52,411005.0,72.5041,72.5041,72.2223,72.2769,411005.0
2019-08-01 12:30:00,79.53,79.64,79.52,79.55,153008.0,72.286,72.386,72.2769,72.3041,153008.0
2019-08-01 13:00:00,79.54,79.59,79.0,79.03,223089.0,72.2951,72.3405,71.8042,71.8315,223089.0
2019-08-01 13:30:00,79.03,79.14,78.0,78.43,595108.0,71.8315,71.9315,70.8953,71.2862,595108.0
2019-08-01 14:00:00,78.41,78.45,77.84,78.01,187534.0,71.268,71.3043,70.7499,70.9044,187534.0
2019-08-01 14:30:00,77.99,78.17,77.64,78.1,356524.0,70.8862,71.0498,70.5681,70.9862,356524.0
2019-08-01 15:00:00,78.09,78.27,77.81,78.18,387996.0,70.9771,71.1407,70.7226,71.0589,387996.0
2019-08-01 15:30:00,78.18,78.23,77.81,78.0,750777.0,71.0589,71.1044,70.7226,70.8953,750777.0
2019-08-02 09:30:00,77.6,77.72,77.11,77.12,444756.0,70.5318,70.6408,70.0864,70.0955,444756.0
2019-08-02 10:00:00,77.12,77.23,76.83,76.94,252615.0,70.0955,70.1955,69.8319,69.9319,252615.0
2019-08-02 10:30:00,76.93,76.93,76.49,76.55,362026.0,69.9228,69.9228,69.5229,69.5774,362026.0
2019-08-02 11:00:00,76.55,77.08,76.5,76.92,220279.0,69.5774,70.0591,69.532,69.9137,220279.0
2019-08-02 11:30:00,76.94,77.15,76.75,77.09,127033.0,69.9319,70.1228,69.7592,70.0682,127033.0
2019-08-02 12:00:00,77.12,77.27,77.02,77.23,139629.0,70.0955,70.2318,70.0046,70.1955,139629.0
2019-08-02 12:30:00,77.23,77.25,76.85,76.88,122979.0,70.1955,70.2136,69.8501,69.8773,122979.0
2019-08-02 13:00:00,76.89,77.06,76.81,76.98,115580.0,69.8864,70.041,69.8137,69.9682,115580.0
2019-08-02 13:30:00,76.98,77.1,76.91,76.92,84453.0,69.9682,70.0773,69.9046,69.9137,84453.0
2019-08-02 14:00:00,76.91,77.11,76.84,77.01,183888.0,69.9046,70.0864,69.841,69.9955,183888.0
2019-08-02 14:30:00,77.01,77.12,76.91,77.01,162538.0,69.9955,70.0955,69.9046,69.9955,162538.0
2019-08-02 15:00:00,77.02,77.14,76.73,77.08,151389.0,70.0046,70.1137,69.741,70.0591,151389.0
2019-08-02 15:30:00,77.09,77.23,76.98,77.12,492789.0,70.0682,70.1955,69.9682,70.0955,492789.0
2019-08-05 09:30:00,75.76,75.97,75.29,75.4,458165.0,68.8594,69.0502,68.4322,68.5322,458165.0
2019-08-05 10:00:00,75.38,75.42,75.04,75.12,345104.0,68.514,68.5503,68.2049,68.2777,345104.0
2019-08-05 10:30:00,75.1,75.11,74.87,75.09,425410.0,68.2595,68.2686,68.0504,68.2504,425410.0
2019-08-05 11:00:00,75.09,75.38,75.03,75.3,183013.0,68.2504,68.514,68.1959,68.4413,183013.0
2019-08-05 11:30:00,75.32,75.37,75.2,75.21,191489.0,68.4594,68.5049,68.3504,68.3595,191489.0
2019-08-05 12:00:00,75.2,75.28,74.97,75.03,575224.0,68.3504,68.4231,68.1413,68.1959,575224.0
2019-08-05 12:30:00,75.02,75.1,74.72,74.75,159637.0,68.1868,68.2595,67.9141,67.9414,159637.0
2019-08-05 13:00:00,74.76,75.09,74.73,74.9,183072.0,67.9504,68.2504,67.9232,68.0777,183072.0
2019-08-05 13:30:00,74.89,75.06,74.59,74.64,483875.0,68.0686,68.2231,67.7959,67.8414,483875.0
2019-08-05 14:00:00,74.63,74.7,74.44,74.45,668823.0,67.8323,67.8959,67.6596,67.6687,668823.0
2019-08-05 14:30:00,74.45,74.6,74.32,74.44,763505.0,67.6687,67.805,67.5505,67.6596,763505.0
2019-08-05 15:00:00,74.43,74.79,74.04,74.58,847532.0,67.6505,67.9777,67.296,67.7868,847532.0
2019-08-05 15:30:00,74.57,75.16,74.52,74.95,1012041.0,67.7778,68.314,67.7323,68.1231,1012041.0
2019-08-06 09:30:00,75.51,75.9,75.3,75.47,432289.0,68.6321,68.9866,68.4413,68.5958,432289.0
2019-08-06 10:00:00,75.45,75.53,74.98,75.26,285900.0,68.5776,68.6503,68.1504,68.4049,285900.0
2019-08-06 10:30:00,75.26,75.69,75.11,75.23,336294.0,68.4049,68.7957,68.2686,68.3776,336294.0
2019-08-06 11:00:00,75.22,75.22,74.75,74.93,234908.0,68.3685,68.3685,67.9414,68.105,234908.0
2019-08-06 11:30:00,74.93,75.15,74.74,75.11,330545.0,68.105,68.3049,67.9323,68.2686,330545.0
2019-08-06 12:00:00,75.13,75.2,74.91,74.99,152826.0,68.2867,68.3504,68.0868,68.1595,152826.0
2019-08-06 12:30:00,74.97,75.14,74.92,75.06,213920.0,68.1413,68.2958,68.0959,68.2231,213920.0
2019-08-06 13:00:00,75.06,75.29,75.06,75.23,143133.0,68.2231,68.4322,68.2231,68.3776,143133.0
2019-08-06 13:30:00,75.23,75.33,75.18,75.27,187099.0,68.3776,68.4685,68.3322,68.414,187099.0
2019-08-06 14:00:00,75.24,75.52,75.14,75.49,165811.0,68.3867,68.6412,68.2958,68.614,165811.0
2019-08-06 14:30:00,75.5,75.62,75.43,75.43,179360.0,68.623,68.7321,68.5594,68.5594,179360.0
2019-08-06 15:00:00,75.45,75.77,75.44,75.64,313576.0,68.5776,68.8685,68.5685,68.7503,313576.0
2019-08-06 15:30:00,75.64,75.84,75.58,75.79,376833.0,68.7503,68.9321,68.6958,68.8866,376833.0
2019-08-07 09:30:00,75.14,75.21,74.55,74.77,523261.0,68.2958,68.3595,67.7596,67.9595,523261.0
2019-08-07 10:00:00,74.73,75.21,74.58,75.07,316533.0,67.9232,68.3595,67.7868,68.2322,316533.0
2019-08-07 10:30:00,75.07,75.48,75.01,75.42,285094.0,68.2322,68.6049,68.1777,68.5503,285094.0
2019-08-07 11:00:00,75.39,75.56,75.2,75.35,219952.0,68.5231,68.6776,68.3504,68.4867,219952.0
2019-08-07 11:30:00,75.35,75.42,75.14,75.27,379446.0,68.4867,68.5503,68.2958,68.414,379446.0
2019-08-07 12:00:00,75.28,75.37,75.12,75.35,161541.0,68.4231,68.5049,68.2777,68.4867,161541.0
2019-08-07 12:30:00,75.34,75.57,75.31,75.49,187223.0,68.4776,68.6867,68.4504,68.614,187223.0
2019-08-07 13:00:00,75.5,75.61,75.41,75.52,152238.0,68.623,68.723,68.5412,68.6412,152238.0
2019-08-07 13:30:00,75.53,75.85,75.53,75.67,545132.0,68.6503,68.9412,68.6503,68.7776,545132.0
2019-08-07 14:00:00,75.66,75.89,75.54,75.78,208916.0,68.7685,68.9775,68.6594,68.8775,208916.0
2019-08-07 14:30:00,75.74,75.96,75.71,75.94,219084.0,68.8412,69.0411,68.8139,69.023,219084.0
2019-08-07 15:00:00,75.94,75.96,75.56,75.92,196242.0,69.023,69.0411,68.6776,69.0048,196242.0
2019-08-07 15:30:00,75.92,76.09,75.76,75.9,394861.0,69.0048,69.1593,68.8594,68.9866,394861.0
2019-08-08 09:30:00,76.24,76.72,76.24,76.63,373738.0,69.2956,69.7319,69.2956,69.6501,373738.0
2019-08-08 10:00:00,76.64,76.85,76.59,76.83,184976.0,69.6592,69.8501,69.6138,69.8319,184976.0
2019-08-08 10:30:00,76.82,77.15,76.82,77.13,371469.0,69.8228,70.1228,69.8228,70.1046,371469.0
2019-08-08 11:00:00,77.12,77.22,77.06,77.11,251115.0,70.0955,70.1864,70.041,70.0864,251115.0
2019-08-08 11:30:00,77.1,77.29,77.06,77.2,590912.0,70.0773,70.25,70.041,70.1682,590912.0
2019-08-08 12:00:00,77.2,77.34,77.15,77.27,229479.0,70.1682,70.2954,70.1228,70.2318,229479.0
2019-08-08 12:30:00,77.26,77.31,77.13,77.24,111040.0,70.2227,70.2682,70.1046,70.2046,111040.0
2019-08-08 13:00:00,77.26,77.36,77.19,77.2,122301.0,70.2227,70.3136,70.1591,70.1682,122301.0
2019-08-08 13:30:00,77.21,77.38,77.21,77.34,111257.0,70.1773,70.3318,70.1773,70.2954,111257.0
2019-08-08 14:00:00,77.34,77.4,77.19,77.33,144751.0,70.2954,70.35,70.1591,70.2864,144751.0
2019-08-08 14:30:00,77.35,77.49,77.23,77.45,122372.0,70.3045,70.4318,70.1955,70.3954,122372.0
2019-08-08 15:00:00,77.44,77.52,77.37,77.44,265575.0,70.3863,70.4591,70.3227,70.3863,265575.0
2019-08-08 15:30:00,77.43,77.57,77.37,77.54,403166.0,70.3772,70.5045,70.3227,70.4772,403166.0
2019-08-09 09:30:00,77.29,77.31,76.77,76.82,227860.0,70.25,70.2682,69.7774,69.8228,227860.0
2019-08-09 10:00:00,76.83,76.94,76.65,76.65,187732.0,69.8319,69.9319,69.6683,69.6683,187732.0
2019-08-09 10:30:00,76.63,76.68,76.46,76.52,135073.0,69.6501,69.6956,69.4956,69.5501,135073.0
2019-08-09 11:00:00,76.51,76.63,76.33,76.33,126331.0,69.541,69.6501,69.3774,69.3774,126331.0
2019-08-09 11:30:00,76.33,76.54,76.33,76.49,188942.0,69.3774,69.5683,69.3774,69.5229,188942.0
2019-08-09 12:00:00,76.49,76.65,76.39,76.44,133169.0,69.5229,69.6683,69.432,69.4774,133169.0
2019-08-09 12:30:00,76.44,76.85,76.39,76.58,171447.0,69.4774,69.8501,69.432,69.6047,171447.0
2019-08-09 13:00:00,76.58,76.81,76.5,76.78,138976.0,69.6047,69.8137,69.532,69.7865,138976.0
2019-08-09 13:30:00,76.79,76.91,76.61,76.62,113244.0,69.7955,69.9046,69.6319,69.641,113244.0
2019-08-09 14:00:00,76.61,76.7,76.49,76.61,107403.0,69.6319,69.7137,69.5229,69.6319,107403.0
2019-08-09 14:30:00,76.62,76.66,76.51,76.6,92614.0,69.641,69.6774,69.541,69.6229,92614.0
2019-08-09 15:00:00,76.6,76.77,76.55,76.71,162968.0,69.6229,69.7774,69.5774,69.7228,162968.0
2019-08-09 15:30:00,76.7,76.8,76.51,76.55,218794.0,69.7137,69.8046,69.541,69.5774,218794.0
2019-08-12 09:30:00,76.08,76.23,75.72,75.77,349151.0,69.1502,69.2866,68.823,68.8685,349151.0
2019-08-12 10:00:00,75.76,75.95,75.68,75.89,127675.0,68.8594,69.0321,68.7866,68.9775,127675.0
2019-08-12 10:30:00,75.9,76.1,75.82,76.08,117531.0,68.9866,69.1684,68.9139,69.1502,117531.0
2019-08-12 11:00:00,76.07,76.1,75.82,75.98,126334.0,69.1411,69.1684,68.9139,69.0593,126334.0
2019-08-12 11:30:00,75.97,76.02,75.79,75.95,87449.0,69.0502,69.0957,68.8866,69.0321,87449.0
2019-08-12 12:00:00,75.94,76.04,75.83,76.03,117058.0,69.023,69.1139,68.923,69.1048,117058.0
2019-08-12 12:30:00,76.02,76.05,75.85,75.92,114259.0,69.0957,69.1229,68.9412,69.0048,114259.0
2019-08-12 13:00:00,75.92,75.96,75.79,75.84,70157.0,69.0048,69.0411,68.8866,68.9321,70157.0
2019-08-12 13:30:00,75.84,75.86,75.68,75.78,122319.0,68.9321,68.9503,68.7866,68.8775,122319.0
2019-08-12 14:00:00,75.79,75.87,75.71,75.72,81938.0,68.8866,68.9593,68.8139,68.823,81938.0
2019-08-12 14:30:00,75.73,75.75,75.52,75.59,222509.0,68.8321,68.8503,68.6412,68.7048,222509.0
2019-08-12 15:00:00,75.59,75.73,75.57,75.73,480127.0,68.7048,68.8321,68.6867,68.8321,480127.0
2019-08-12 15:30:00,75.73,75.78,75.65,75.71,141374.0,68.8321,68.8775,68.7594,68.8139,141374.0
2019-08-13 09:30:00,75.47,77.04,75.23,76.99,530353.0,68.5958,70.0228,68.3776,69.9773,530353.0
2019-08-13 10:00:00,77.0,77.27,76.63,77.2,227596.0,69.9864,70.2318,69.6501,70.1682,227596.0
2019-08-13 10:30:00,77.21,77.33,76.72,76.72,130880.0,70.1773,70.2864,69.7319,69.7319,130880.0
2019-08-13 11:00:00,76.71,76.83,76.28,76.42,181213.0,69.7228,69.8319,69.332,69.4592,181213.0
2019-08-13 11:30:00,76.41,76.69,76.3,76.69,113947.0,69.4502,69.7047,69.3502,69.7047,113947.0
2019-08-13 12:00:00,76.7,76.77,76.59,76.67,130406.0,69.7137,69.7774,69.6138,69.6865,130406.0
2019-08-13 12:30:00,76.67,76.68,76.44,76.51,846443.0,69.6865,69.6956,69.4774,69.541,846443.0
2019-08-13 13:00:00,76.51,76.62,76.35,76.53,129314.0,69.541,69.641,69.3956,69.5592,129314.0
2019-08-13 13:30:00,76.54,76.65,76.5,76.59,61064.0,69.5683,69.6683,69.532,69.6138,61064.0
2019-08-13 14:00:00,76.6,76.61,76.46,76.52,103612.0,69.6229,69.6319,69.4956,69.5501,103612.0
2019-08-13 14:30:00,76.52,76.6,76.48,76.49,105963.0,69.5501,69.6229,69.5138,69.5229,105963.0
2019-08-13 15:00:00,76.48,76.51,76.42,76.47,172379.0,69.5138,69.541,69.4592,69.5047,172379.0
2019-08-13 15:30:00,76.46,76.52,76.37,76.49,238272.0,69.4956,69.5501,69.4138,69.5229,238272.0
2019-08-14 09:30:00,75.2,75.28,74.71,75.02,431716.0,68.3504,68.4231,67.905,68.1868,431716.0
2019-08-14 10:00:00,75.01,75.01,74.63,74.87,271887.0,68.1777,68.1777,67.8323,68.0504,271887.0
2019-08-14 10:30:00,74.89,74.9,74.54,74.54,229932.0,68.0686,68.0777,67.7505,67.7505,229932.0
2019-08-14 11:00:00,74.52,74.58,74.38,74.53,245361.0,67.7323,67.7868,67.6051,67.7414,245361.0
2019-08-14 11:30:00,74.54,74.65,74.28,74.38,222654.0,67.7505,67.8505,67.5142,67.6051,222654.0
2019-08-14 12:00:00,74.37,74.47,74.22,74.39,144898.0,67.596,67.6869,67.4596,67.6141,144898.0
2019-08-14 12:30:00,74.4,74.5,74.13,74.17,120720.0,67.6232,67.7141,67.3778,67.4142,120720.0
2019-08-14 13:00:00,74.16,74.51,74.06,74.39,322215.0,67.4051,67.7232,67.3142,67.6141,322215.0
2019-08-14 13:30:00,74.38,74.55,74.34,74.48,163284.0,67.6051,67.7596,67.5687,67.696,163284.0
2019-08-14 14:00:00,74.46,74.47,74.31,74.31,94269.0,67.6778,67.6869,67.5414,67.5414,94269.0
2019-08-14 14:30:00,74.32,74.37,74.11,74.31,198563.0,67.5505,67.596,67.3597,67.5414,198563.0
2019-08-14 15:00:00,74.3,74.55,74.12,74.32,245302.0,67.5323,67.7596,67.3687,67.5505,245302.0
2019-08-14 15:30:00,74.31,74.46,74.15,74.25,383922.0,67.5414,67.6778,67.396,67.4869,383922.0
2019-08-15 09:30:00,74.47,74.53,73.89,74.4,422580.0,67.6869,67.7414,67.1597,67.6232,422580.0
2019-08-15 10:00:00,74.39,74.48,74.18,74.21,157133.0,67.6141,67.696,67.4233,67.4505,157133.0
2019-08-15 10:30:00,74.2,74.45,74.14,74.25,153260.0,67.4415,67.6687,67.3869,67.4869,153260.0
2019-08-15 11:00:00,74.22,74.27,73.88,74.12,198091.0,67.4596,67.5051,67.1506,67.3687,198091.0
2019-08-15 11:30:00,74.14,74.19,73.9,74.07,196773.0,67.3869,67.4324,67.1688,67.3233,196773.0
2019-08-15 12:00:00,74.07,74.29,74.02,74.07,129853.0,67.3233,67.5233,67.2779,67.3233,129853.0
2019-08-15 12:30:00,74.07,74.2,73.98,74.06,150834.0,67.3233,67.4415,67.2415,67.3142,150834.0
2019-08-15 13:00:00,74.06,74.18,74.01,74.04,146761.0,67.3142,67.4233,67.2688,67.296,146761.0
2019-08-15 13:30:00,74.03,74.07,73.63,73.69,182834.0,67.2869,67.3233,66.9234,66.9779,182834.0
2019-08-15 14:00:00,73.66,73.98,73.64,73.95,261723.0,66.9506,67.2415,66.9325,67.2142,261723.0
2019-08-15 14:30:00,73.94,73.96,73.8,73.91,240054.0,67.2051,67.2233,67.0779,67.1779,240054.0
2019-08-15 15:00:00,73.92,74.1,73.92,73.93,119908.0,67.187,67.3506,67.187,67.196,119908.0
2019-08-15 15:30:00,73.91,74.14,73.9,73.99,331289.0,67.1779,67.3869,67.1688,67.2506,331289.0
2019-08-16 09:30:00,74.34,74.97,74.23,74.91,293628.0,67.5687,68.1413,67.4687,68.0868,293628.0
2019-08-16 10:00:00,74.91,75.12,74.77,74.84,137863.0,68.0868,68.2777,67.9595,68.0232,137863.0
2019-08-16 10:30:00,74.83,75.17,74.79,75.17,113766.0,68.0141,68.3231,67.9777,68.3231,113766.0
2019-08-16 11:00:00,75.17,75.48,75.13,75.45,140089.0,68.3231,68.6049,68.2867,68.5776,140089.0
2019-08-16 11:30:00,75.44,75.5,75.34,75.42,169041.0,68.5685,68.623,68.4776,68.5503,169041.0
2019-08-16 12:00:00,75.41,75.53,75.38,75.44,119950.0,68.5412,68.6503,68.514,68.5685,119950.0
2019-08-16 12:30:00,75.43,75.63,75.4,75.57,111666.0,68.5594,68.7412,68.5322,68.6867,111666.0
2019-08-16 13:00:00,75.59,75.6,75.5,75.59,86079.0,68.7048,68.7139,68.623,68.7048,86079.0
2019-08-16 13:30:00,75.59,75.72,75.59,75.68,168631.0,68.7048,68.823,68.7048,68.7866,168631.0
2019-08-16 14:00:00,75.69,75.74,75.66,75.68,105796.0,68.7957,68.8412,68.7685,68.7866,105796.0
2019-08-16 14:30:00,75.68,75.74,75.62,75.71,119363.0,68.7866,68.8412,68.7321,68.8139,119363.0
2019-08-16 15:00:00,75.7,75.78,75.68,75.71,198955.0,68.8048,68.8775,68.7866,68.8139,198955.0
2019-08-16 15:30:00,75.71,75.79,75.63,75.63,338826.0,68.8139,68.8866,68.7412,68.7412,338826.0
2019-08-19 09:30:00,76.47,76.56,76.37,76.43,373079.0,69.5047,69.5865,69.4138,69.4683,373079.0
2019-08-19 10:00:00,76.43,76.68,76.4,76.63,373224.0,69.4683,69.6956,69.4411,69.6501,373224.0
2019-08-19 10:30:00,76.62,76.79,76.62,76.76,202020.0,69.641,69.7955,69.641,69.7683,202020.0
2019-08-19 11:00:00,76.76,76.85,76.76,76.8,188028.0,69.7683,69.8501,69.7683,69.8046,188028.0
2019-08-19 11:30:00,76.81,76.85,76.61,76.66,245573.0,69.8137,69.8501,69.6319,69.6774,245573.0
2019-08-19 12:00:00,76.67,76.8,76.64,76.76,163821.0,69.6865,69.8046,69.6592,69.7683,163821.0
2019-08-19 12:30:00,76.76,76.83,76.66,76.8,236665.0,69.7683,69.8319,69.6774,69.8046,236665.0
2019-08-19 13:00:00,76.8,76.91,76.78,76.88,197834.0,69.8046,69.9046,69.7865,69.8773,197834.0
2019-08-19 13:30:00,76.88,76.89,76.69,76.72,244640.0,69.8773,69.8864,69.7047,69.7319,244640.0
2019-08-19 14:00:00,76.71,76.72,76.64,76.66,82631.0,69.7228,69.7319,69.6592,69.6774,82631.0
2019-08-19 14:30:00,76.66,76.68,76.57,76.62,112664.0,69.6774,69.6956,69.5956,69.641,112664.0
2019-08-19 15:00:00,76.63,76.67,76.57,76.62,150018.0,69.6501,69.6865,69.5956,69.641,150018.0
2019-08-19 15:30:00,76.62,76.65,76.4,76.44,385757.0,69.641,69.6683,69.4411,69.4774,385757.0
2019-08-20 09:30:00,76.29,76.29,75.94,76.16,219399.0,69.3411,69.3411,69.023,69.2229,219399.0
2019-08-20 10:00:00,76.15,76.28,76.09,76.1,98466.0,69.2138,69.332,69.1593,69.1684,98466.0
2019-08-20 10:30:00,76.12,76.26,75.97,76.25,123675.0,69.1866,69.3138,69.0502,69.3047,123675.0
2019-08-20 11:00:00,76.23,76.32,76.12,76.14,150561.0,69.2866,69.3684,69.1866,69.2047,150561.0
2019-08-20 11:30:00,76.16,76.17,75.91,75.95,81719.0,69.2229,69.232,68.9957,69.0321,81719.0
2019-08-20 12:00:00,75.96,76.03,75.92,75.96,144486.0,69.0411,69.1048,69.0048,69.0411,144486.0
2019-08-20 12:30:00,75.95,75.95,75.83,75.93,246956.0,69.0321,69.0321,68.923,69.0139,246956.0
2019-08-20 13:00:00,75.92,75.95,75.85,75.89,73306.0,69.0048,69.0321,68.9412,68.9775,73306.0
2019-08-20 13:30:00,75.88,75.92,75.76,75.9,88396.0,68.9684,69.0048,68.8594,68.9866,88396.0
2019-08-20 14:00:00,75.9,75.91,75.78,75.85,88034.0,68.9866,68.9957,68.8775,68.9412,88034.0
2019-08-20 14:30:00,75.85,75.96,75.82,75.95,99143.0,68.9412,69.0411,68.9139,69.0321,99143.0
2019-08-20 15:00:00,75.94,75.95,75.77,75.94,114004.0,69.023,69.0321,68.8685,69.023,114004.0
2019-08-20 15:30:00,75.94,75.97,75.69,75.76,1105055.0,69.023,69.0502,68.7957,68.8594,1105055.0
2019-08-21 09:30:00,76.8,76.89,76.08,76.4,236767.0,69.8046,69.8864,69.1502,69.4411,236767.0
2019-08-21 10:00:00,76.41,76.47,76.34,76.35,145496.0,69.4502,69.5047,69.3865,69.3956,145496.0
2019-08-21 10:30:00,76.32,76.38,76.1,76.25,146154.0,69.3684,69.4229,69.1684,69.3047,146154.0
2019-08-21 11:00:00,76.25,76.41,76.18,76.21,82956.0,69.3047,69.4502,69.2411,69.2684,82956.0
2019-08-21 11:30:00,76.21,76.45,76.2,76.36,78896.0,69.2684,69.4865,69.2593,69.4047,78896.0
2019-08-21 12:00:00,76.37,76.38,76.22,76.27,92012.0,69.4138,69.4229,69.2775,69.3229,92012.0
2019-08-21 12:30:00,76.27,76.47,76.25,76.43,99715.0,69.3229,69.5047,69.3047,69.4683,99715.0
2019-08-21 13:00:00,76.43,76.47,76.38,76.4,57534.0,69.4683,69.5047,69.4229,69.4411,57534.0
2019-08-21 13:30:00,76.41,76.41,76.3,76.3,89388.0,69.4502,69.4502,69.3502,69.3502,89388.0
2019-08-21 14:00:00,76.31,76.45,76.2,76.36,118480.0,69.3593,69.4865,69.2593,69.4047,118480.0
2019-08-21 14:30:00,76.36,76.36,76.22,76.24,121954.0,69.4047,69.4047,69.2775,69.2956,121954.0
2019-08-21 15:00:00,76.23,76.39,76.21,76.34,111032.0,69.2866,69.432,69.2684,69.3865,111032.0
2019-08-21 15:30:00,76.34,76.4,76.3,76.39,183792.0,69.3865,69.4411,69.3502,69.432,183792.0
2019-08-22 09:30:00,76.56,76.73,76.47,76.71,250347.0,69.5865,69.741,69.5047,69.7228,250347.0
2019-08-22 10:00:00,76.73,76.77,76.18,76.21,131973.0,69.741,69.7774,69.2411,69.2684,131973.0
2019-08-22 10:30:00,76.2,76.2,75.79,75.82,214311.0,69.2593,69.2593,68.8866,68.9139,214311.0
2019-08-22 11:00:00,75.84,76.17,75.81,75.89,144083.0,68.9321,69.232,68.9048,68.9775,144083.0
2019-08-22 11:30:00,75.89,76.12,75.88,76.06,557738.0,68.9775,69.1866,68.9684,69.132,557738.0
2019-08-22 12:00:00,76.05,76.32,76.05,76.28,66242.0,69.1229,69.3684,69.1229,69.332,66242.0
2019-08-22 12:30:00,76.28,76.33,76.21,76.24,65876.0,69.332,69.3774,69.2684,69.2956,65876.0
2019-08-22 13:00:00,76.24,76.52,76.24,76.47,77595.0,69.2956,69.5501,69.2956,69.5047,77595.0
2019-08-22 13:30:00,76.46,76.51,76.43,76.44,83577.0,69.4956,69.541,69.4683,69.4774,83577.0
2019-08-22 14:00:00,76.45,76.49,76.21,76.23,108191.0,69.4865,69.5229,69.2684,69.2866,108191.0
2019-08-22 14:30:00,76.23,76.37,76.18,76.31,278760.0,69.2866,69.4138,69.2411,69.3593,278760.0
2019-08-22 15:00:00,76.32,76.32,76.15,76.23,181810.0,69.3684,69.3684,69.2138,69.2866,181810.0
2019-08-22 15:30:00,76.23,76.34,76.12,76.14,267246.0,69.2866,69.3865,69.1866,69.2047,267246.0
2019-08-23 09:30:00,75.7,75.8,75.3,75.67,362212.0,68.8048,68.8957,68.4413,68.7776,362212.0
2019-08-23 10:00:00,75.67,75.97,75.5,75.9,239839.0,68.7776,69.0502,68.623,68.9866,239839.0
2019-08-23 10:30:00,75.9,76.18,75.86,76.04,170887.0,68.9866,69.2411,68.9503,69.1139,170887.0
2019-08-23 11:00:00,76.03,76.06,74.83,74.96,274250.0,69.1048,69.132,68.0141,68.1322,274250.0
2019-08-23 11:30:00,74.95,75.02,74.35,74.4,711721.0,68.1231,68.1868,67.5778,67.6232,711721.0
2019-08-23 12:00:00,74.43,74.68,74.31,74.45,443561.0,67.6505,67.8777,67.5414,67.6687,443561.0
2019-08-23 12:30:00,74.47,74.62,74.2,74.27,217341.0,67.6869,67.8232,67.4415,67.5051,217341.0
2019-08-23 13:00:00,74.26,74.37,73.9,74.09,348554.0,67.496,67.596,67.1688,67.3415,348554.0
2019-08-23 13:30:00,74.1,74.32,74.05,74.12,125888.0,67.3506,67.5505,67.3051,67.3687,125888.0
2019-08-23 14:00:00,74.11,74.2,74.04,74.08,134665.0,67.3597,67.4415,67.296,67.3324,134665.0
2019-08-23 14:30:00,74.09,74.16,73.91,74.16,133523.0,67.3415,67.4051,67.1779,67.4051,133523.0
2019-08-23 15:00:00,74.15,74.26,73.83,73.84,160079.0,67.396,67.496,67.1052,67.1142,160079.0
2019-08-23 15:30:00,73.83,73.87,73.57,73.82,526425.0,67.1052,67.1415,66.8688,67.0961,526425.0
2019-08-26 09:30:00,74.38,74.58,74.03,74.23,530386.0,67.6051,67.7868,67.2869,67.4687,530386.0
2019-08-26 10:00:00,74.22,74.29,74.02,74.18,174903.0,67.4596,67.5233,67.2779,67.4233,174903.0
2019-08-26 10:30:00,74.16,74.23,74.02,74.09,230852.0,67.4051,67.4687,67.2779,67.3415,230852.0
2019-08-26 11:00:00,74.09,74.31,74.06,74.23,317367.0,67.3415,67.5414,67.3142,67.4687,317367.0
2019-08-26 11:30:00,74.23,74.37,74.2,74.31,240618.0,67.4687,67.596,67.4415,67.5414,240618.0
2019-08-26 12:00:00,74.32,74.52,74.23,74.42,322992.0,67.5505,67.7323,67.4687,67.6414,322992.0
2019-08-26 12:30:00,74.43,74.53,74.37,74.51,124932.0,67.6505,67.7414,67.596,67.7232,124932.0
2019-08-26 13:00:00,74.51,74.61,74.47,74.5,199288.0,67.7232,67.8141,67.6869,67.7141,199288.0
2019-08-26 13:30:00,74.5,74.53,74.38,74.42,143544.0,67.7141,67.7414,67.6051,67.6414,143544.0
2019-08-26 14:00:00,74.42,74.43,74.27,74.31,211696.0,67.6414,67.6505,67.5051,67.5414,211696.0
2019-08-26 14:30:00,74.3,74.38,74.28,74.37,160485.0,67.5323,67.6051,67.5142,67.596,160485.0
2019-08-26 15:00:00,74.36,74.51,74.3,74.41,457548.0,67.5869,67.7232,67.5323,67.6323,457548.0
2019-08-26 15:30:00,74.42,74.58,74.35,74.57,334149.0,67.6414,67.7868,67.5778,67.7778,334149.0
2019-08-27 09:30:00,74.97,75.06,74.83,74.89,208242.0,68.1413,68.2231,68.0141,68.0686,208242.0
2019-08-27 10:00:00,74.89,74.99,74.63,74.66,207330.0,68.0686,68.1595,67.8323,67.8596,207330.0
2019-08-27 10:30:00,74.66,74.75,74.34,74.35,390634.0,67.8596,67.9414,67.5687,67.5778,390634.0
2019-08-27 11:00:00,74.35,74.44,73.93,73.95,228143.0,67.5778,67.6596,67.196,67.2142,228143.0
2019-08-27 11:30:00,73.94,74.17,73.92,73.98,166627.0,67.2051,67.4142,67.187,67.2415,166627.0
2019-08-27 12:00:00,73.97,74.01,73.72,73.79,224328.0,67.2324,67.2688,67.0052,67.0688,224328.0
2019-08-27 12:30:00,73.8,73.83,73.54,73.59,600188.0,67.0779,67.1052,66.8416,66.887,600188.0
2019-08-27 13:00:00,73.58,73.84,73.55,73.84,598840.0,66.8779,67.1142,66.8507,67.1142,598840.0
2019-08-27 13:30:00,73.84,74.16,73.78,73.98,410401.0,67.1142,67.4051,67.0597,67.2415,410401.0
2019-08-27 14:00:00,73.96,74.04,73.72,73.79,268981.0,67.2233,67.296,67.0052,67.0688,268981.0
2019-08-27 14:30:00,73.78,73.94,73.68,73.94,247704.0,67.0597,67.2051,66.9688,67.2051,247704.0
2019-08-27 15:00:00,73.94,74.11,73.77,73.78,542728.0,67.2051,67.3597,67.0506,67.0597,542728.0
2019-08-27 15:30:00,73.78,73.9,73.62,73.62,640793.0,67.0597,67.1688,66.9143,66.9143,640793.0
2019-08-28 09:30:00,73.43,74.05,73.31,74.02,1112375.0,66.7416,67.3051,66.6325,67.2779,1112375.0
2019-08-28 10:00:00,74.03,74.18,73.82,73.95,277008.0,67.2869,67.4233,67.0961,67.2142,277008.0
2019-08-28 10:30:00,73.99,74.47,73.98,74.43,186932.0,67.2506,67.6869,67.2415,67.6505,186932.0
2019-08-28 11:00:00,74.43,74.79,74.36,74.79,226423.0,67.6505,67.9777,67.5869,67.9777,226423.0
2019-08-28 11:30:00,74.76,75.0,74.69,74.86,242449.0,67.9504,68.1686,67.8868,68.0413,242449.0
2019-08-28 12:00:00,74.87,74.92,74.76,74.77,105943.0,68.0504,68.0959,67.9504,67.9595,105943.0
2019-08-28 12:30:00,74.78,74.86,74.71,74.84,133735.0,67.9686,68.0413,67.905,68.0232,133735.0
2019-08-28 13:00:00,74.84,74.84,74.61,74.69,137642.0,68.0232,68.0232,67.8141,67.8868,137642.0
2019-08-28 13:30:00,74.7,74.79,74.67,74.71,88017.0,67.8959,67.9777,67.8686,67.905,88017.0
2019-08-28 14:00:00,74.71,74.79,74.66,74.77,195676.0,67.905,67.9777,67.8596,67.9595,195676.0
2019-08-28 14:30:00,74.78,74.81,74.7,74.77,181303.0,67.9686,67.9959,67.8959,67.9595,181303.0
2019-08-28 15:00:00,74.77,74.78,74.56,74.56,178605.0,67.9595,67.9686,67.7687,67.7687,178605.0
2019-08-28 15:30:00,74.55,74.64,74.49,74.52,608161.0,67.7596,67.8414,67.705,67.7323,608161.0
2019-08-29 09:30:00,75.3,75.86,75.27,75.73,342180.0,68.4413,68.9503,68.414,68.8321,342180.0
2019-08-29 10:00:00,75.73,75.82,75.57,75.74,214162.0,68.8321,68.9139,68.6867,68.8412,214162.0
2019-08-29 10:30:00,75.75,75.76,75.35,75.66,330523.0,68.8503,68.8594,68.4867,68.7685,330523.0
2019-08-29 11:00:00,75.65,75.7,75.52,75.68,158679.0,68.7594,68.8048,68.6412,68.7866,158679.0
2019-08-29 11:30:00,75.68,75.76,75.61,75.66,378322.0,68.7866,68.8594,68.723,68.7685,378322.0
2019-08-29 12:00:00,75.67,75.7,75.61,75.68,252507.0,68.7776,68.8048,68.723,68.7866,252507.0
2019-08-29 12:30:00,75.67,75.76,75.66,75.73,176629.0,68.7776,68.8594,68.7685,68.8321,176629.0
2019-08-29 13:00:00,75.75,75.79,75.71,75.74,107193.0,68.8503,68.8866,68.8139,68.8412,107193.0
2019-08-29 13:30:00,75.75,75.79,75.7,75.77,199747.0,68.8503,68.8866,68.8048,68.8685,199747.0
2019-08-29 14:00:00,75.78,75.87,75.77,75.85,200990.0,68.8775,68.9593,68.8685,68.9412,200990.0
2019-08-29 14:30:00,75.85,75.87,75.81,75.83,250019.0,68.9412,68.9593,68.9048,68.923,250019.0
2019-08-29 15:00:00,75.84,75.86,75.7,75.71,173133.0,68.9321,68.9503,68.8048,68.8139,173133.0
2019-08-29 15:30:00,75.71,75.83,75.63,75.73,283527.0,68.8139,68.923,68.7412,68.8321,283527.0
2019-08-30 09:30:00,76.2,76.23,75.86,75.89,312118.0,69.2593,69.2866,68.9503,68.9775,312118.0
2019-08-30 10:00:00,75.89,76.13,75.84,75.89,106666.0,68.9775,69.1957,68.9321,68.9775,106666.0
2019-08-30 10:30:00,75.9,75.99,75.73,75.73,77517.0,68.9866,69.0684,68.8321,68.8321,77517.0
2019-08-30 11:00:00,75.74,75.77,75.24,75.45,224378.0,68.8412,68.8685,68.3867,68.5776,224378.0
2019-08-30 11:30:00,75.44,75.68,75.44,75.64,87081.0,68.5685,68.7866,68.5685,68.7503,87081.0
2019-08-30 12:00:00,75.66,75.76,75.59,75.72,112684.0,68.7685,68.8594,68.7048,68.823,112684.0
2019-08-30 12:30:00,75.73,75.8,75.63,75.75,78060.0,68.8321,68.8957,68.7412,68.8503,78060.0
2019-08-30 13:00:00,75.75,75.77,75.6,75.62,97204.0,68.8503,68.8685,68.7139,68.7321,97204.0
2019-08-30 13:30:00,75.61,75.62,75.39,75.42,93737.0,68.723,68.7321,68.5231,68.5503,93737.0
2019-08-30 14:00:00,75.44,75.61,75.44,75.61,135455.0,68.5685,68.723,68.5685,68.723,135455.0
2019-08-30 14:30:00,75.62,75.62,75.43,75.48,468710.0,68.7321,68.7321,68.5594,68.6049,468710.0
2019-08-30 15:00:00,75.48,75.54,75.36,75.51,160971.0,68.6049,68.6594,68.4958,68.6321,160971.0
2019-08-30 15:30:00,75.52,75.7,75.44,75.58,397094.0,68.6412,68.8048,68.5685,68.6958,397094.0
2019-09-03 09:30:00,75.01,75.3,74.86,75.02,716163.0,68.1777,68.4413,68.0413,68.1868,716163.0
2019-09-03 10:00:00,75.02,75.02,74.25,74.47,877343.0,68.1868,68.1868,67.4869,67.6869,877343.0
2019-09-03 10:30:00,74.47,74.66,74.27,74.64,242432.0,67.6869,67.8596,67.5051,67.8414,242432.0
2019-09-03 11:00:00,74.64,74.66,74.27,74.55,174871.0,67.8414,67.8596,67.5051,67.7596,174871.0
2019-09-03 11:30:00,74.58,74.73,74.47,74.6,221139.0,67.7868,67.9232,67.6869,67.805,221139.0
2019-09-03 12:00:00,74.59,74.8,74.55,74.72,240292.0,67.7959,67.9868,67.7596,67.9141,240292.0
2019-09-03 12:30:00,74.71,74.71,74.44,74.46,161304.0,67.905,67.905,67.6596,67.6778,161304.0
2019-09-03 13:00:00,74.45,74.5,74.34,74.39,254922.0,67.6687,67.7141,67.5687,67.6141,254922.0
2019-09-03 13:30:00,74.39,74.42,74.22,74.34,161849.0,67.6141,67.6414,67.4596,67.5687,161849.0
2019-09-03 14:00:00,74.34,74.46,74.29,74.36,152810.0,67.5687,67.6778,67.5233,67.5869,152810.0
2019-09-03 14:30:00,74.36,74.45,74.27,74.45,257068.0,67.5869,67.6687,67.5051,67.6687,257068.0
2019-09-03 15:00:00,74.45,74.6,74.39,74.58,178334.0,67.6687,67.805,67.6141,67.7868,178334.0
2019-09-03 15:30:00,74.59,74.71,74.53,74.55,437327.0,67.7959,67.905,67.7414,67.7596,437327.0
2019-09-04 09:30:00,75.31,75.5,75.14,75.33,912450.0,68.4504,68.623,68.2958,68.4685,912450.0
2019-09-04 10:00:00,75.34,75.44,75.03,75.15,214591.0,68.4776,68.5685,68.1959,68.3049,214591.0
2019-09-04 10:30:00,75.15,75.34,75.12,75.25,691955.0,68.3049,68.4776,68.2777,68.3958,691955.0
2019-09-04 11:00:00,75.27,75.27,75.07,75.16,494125.0,68.414,68.414,68.2322,68.314,494125.0
2019-09-04 11:30:00,75.16,75.22,75.06,75.09,310351.0,68.314,68.3685,68.2231,68.2504,310351.0
2019-09-04 12:00:00,75.1,75.15,74.91,75.03,234584.0,68.2595,68.3049,68.0868,68.1959,234584.0
2019-09-04 12:30:00,75.04,75.19,75.02,75.19,171924.0,68.2049,68.3413,68.1868,68.3413,171924.0
2019-09-04 13:00:00,75.18,75.21,75.13,75.21,80372.0,68.3322,68.3595,68.2867,68.3595,80372.0
2019-09-04 13:30:00,75.21,75.24,75.04,75.08,342396.0,68.3595,68.3867,68.2049,68.2413,342396.0
2019-09-04 14:00:00,75.07,75.21,75.0,75.17,321928.0,68.2322,68.3595,68.1686,68.3231,321928.0
2019-09-04 14:30:00,75.16,75.29,75.15,75.24,215667.0,68.314,68.4322,68.3049,68.3867,215667.0
2019-09-04 15:00:00,75.25,75.33,75.24,75.27,304683.0,68.3958,68.4685,68.3867,68.414,304683.0
2019-09-04 15:30:00,75.27,75.33,75.25,75.29,358230.0,68.414,68.4685,68.3958,68.4322,358230.0
2019-09-05 09:30:00,76.22,76.45,76.01,76.33,476563.0,69.2775,69.4865,69.0866,69.3774,476563.0
2019-09-05 10:00:00,76.33,77.39,76.33,77.31,440317.0,69.3774,70.3409,69.3774,70.2682,440317.0
2019-09-05 10:30:00,77.32,77.53,77.09,77.12,258781.0,70.2773,70.4681,70.0682,70.0955,258781.0
2019-09-05 11:00:00,77.14,77.32,76.86,76.93,180459.0,70.1137,70.2773,69.8592,69.9228,180459.0
2019-09-05 11:30:00,76.93,76.94,76.7,76.71,325765.0,69.9228,69.9319,69.7137,69.7228,325765.0
2019-09-05 12:00:00,76.7,76.81,76.64,76.67,210825.0,69.7137,69.8137,69.6592,69.6865,210825.0
2019-09-05 12:30:00,76.66,76.77,76.58,76.69,70386.0,69.6774,69.7774,69.6047,69.7047,70386.0
2019-09-05 13:00:00,76.7,76.81,76.6,76.77,68355.0,69.7137,69.8137,69.6229,69.7774,68355.0
2019-09-05 13:30:00,76.77,76.81,76.64,76.77,72700.0,69.7774,69.8137,69.6592,69.7774,72700.0
2019-09-05 14:00:00,76.78,76.79,76.64,76.75,108979.0,69.7865,69.7955,69.6592,69.7592,108979.0
2019-09-05 14:30:00,76.76,76.96,76.65,76.95,113073.0,69.7683,69.9501,69.6683,69.941,113073.0
2019-09-05 15:00:00,76.95,77.07,76.91,77.05,157496.0,69.941,70.05,69.9046,70.0319,157496.0
2019-09-05 15:30:00,77.07,77.09,76.74,76.78,260936.0,70.05,70.0682,69.7501,69.7865,260936.0
2019-09-06 09:30:00,76.89,76.99,76.59,76.84,225647.0,69.8864,69.9773,69.6138,69.841,225647.0
2019-09-06 10:00:00,76.84,77.07,76.76,77.07,236189.0,69.841,70.05,69.7683,70.05,236189.0
2019-09-06 10:30:00,77.08,77.17,77.0,77.05,86309.0,70.0591,70.1409,69.9864,70.0319,86309.0
2019-09-06 11:00:00,77.06,77.12,76.98,77.01,78307.0,70.041,70.0955,69.9682,69.9955,78307.0
2019-09-06 11:30:00,77.03,77.11,76.94,77.01,103312.0,70.0137,70.0864,69.9319,69.9955,103312.0
2019-09-06 12:00:00,77.01,77.14,76.98,77.01,66109.0,69.9955,70.1137,69.9682,69.9955,66109.0
2019-09-06 12:30:00,77.02,77.02,76.86,76.95,74428.0,70.0046,70.0046,69.8592,69.941,74428.0
2019-09-06 13:00:00,76.95,76.99,76.81,76.97,386500.0,69.941,69.9773,69.8137,69.9591,386500.0
2019-09-06 13:30:00,76.98,77.04,76.87,76.97,112162.0,69.9682,70.0228,69.8683,69.9591,112162.0
2019-09-06 14:00:00,76.98,77.02,76.92,76.97,95193.0,69.9682,70.0046,69.9137,69.9591,95193.0
2019-09-06 14:30:00,76.97,76.97,76.67,76.69,66025.0,69.9591,69.9591,69.6865,69.7047,66025.0
2019-09-06 15:00:00,76.7,76.83,76.69,76.82,410320.0,69.7137,69.8319,69.7047,69.8228,410320.0
2019-09-06 15:30:00,76.82,76.85,76.53,76.57,344123.0,69.8228,69.8501,69.5592,69.5956,344123.0
2019-09-09 09:30:00,76.84,76.9,76.59,76.73,193449.0,69.841,69.8955,69.6138,69.741,193449.0
2019-09-09 10:00:00,76.76,77.04,76.68,76.99,123659.0,69.7683,70.0228,69.6956,69.9773,123659.0
2019-09-09 10:30:00,76.99,77.34,76.88,77.29,124765.0,69.9773,70.2954,69.8773,70.25,124765.0
2019-09-09 11:00:00,77.29,77.55,77.26,77.39,179581.0,70.25,70.4863,70.2227,70.3409,179581.0
2019-09-09 11:30:00,77.38,77.53,77.29,77.53,111326.0,70.3318,70.4681,70.25,70.4681,111326.0
2019-09-09 12:00:00,77.53,77.75,77.19,77.21,145995.0,70.4681,70.6681,70.1591,70.1773,145995.0
2019-09-09 12:30:00,77.2,77.27,77.03,77.27,489103.0,70.1682,70.2318,70.0137,70.2318,489103.0
2019-09-09 13:00:00,77.27,77.34,77.18,77.18,272317.0,70.2318,70.2954,70.15,70.15,272317.0
2019-09-09 13:30:00,77.18,77.35,77.14,77.29,166240.0,70.15,70.3045,70.1137,70.25,166240.0
2019-09-09 14:00:00,77.29,77.37,77.23,77.36,212973.0,70.25,70.3227,70.1955,70.3136,212973.0
2019-09-09 14:30:00,77.36,77.55,77.35,77.55,208598.0,70.3136,70.4863,70.3045,70.4863,208598.0
2019-09-09 15:00:00,77.54,77.71,77.49,77.67,549735.0,70.4772,70.6317,70.4318,70.5954,549735.0
2019-09-09 15:30:00,77.68,77.7,77.59,77.7,854607.0,70.6045,70.6227,70.5227,70.6227,854607.0
2019-09-10 09:30:00,77.67,77.67,77.16,77.59,311790.0,70.5954,70.5954,70.1318,70.5227,311790.0
2019-09-10 10:00:00,77.58,77.97,77.5,77.95,199556.0,70.5136,70.8681,70.4409,70.8499,199556.0
2019-09-10 10:30:00,77.95,78.03,77.82,77.93,145657.0,70.8499,70.9226,70.7317,70.8317,145657.0
2019-09-10 11:00:00,77.92,78.14,77.89,77.9,118738.0,70.8226,71.0226,70.7953,70.8044,118738.0
2019-09-10 11:30:00,77.9,78.49,77.86,78.35,243465.0,70.8044,71.3407,70.7681,71.2135,243465.0
2019-09-10 12:00:00,78.36,78.69,78.17,78.67,260655.0,71.2225,71.5225,71.0498,71.5043,260655.0
2019-09-10 12:30:00,78.67,78.72,78.47,78.47,123316.0,71.5043,71.5497,71.3225,71.3225,123316.0
2019-09-10 13:00:00,78.49,78.53,78.31,78.49,130834.0,71.3407,71.3771,71.1771,71.3407,130834.0
2019-09-10 13:30:00,78.48,78.67,78.48,78.54,236227.0,71.3316,71.5043,71.3316,71.3861,236227.0
2019-09-10 14:00:00,78.54,78.54,78.31,78.38,128947.0,71.3861,71.3861,71.1771,71.2407,128947.0
2019-09-10 14:30:00,78.39,78.5,78.32,78.44,177744.0,71.2498,71.3498,71.1862,71.2953,177744.0
2019-09-10 15:00:00,78.44,78.52,78.4,78.52,254808.0,71.2953,71.368,71.2589,71.368,254808.0
2019-09-10 15:30:00,78.53,78.69,78.49,78.69,417565.0,71.3771,71.5225,71.3407,71.5225,417565.0
2019-09-11 09:30:00,78.92,79.33,78.44,79.16,537222.0,71.7315,72.1042,71.2953,71.9497,537222.0
2019-09-11 10:00:00,79.16,79.42,79.1,79.38,202595.0,71.9497,72.186,71.8951,72.1496,202595.0
2019-09-11 10:30:00,79.38,79.61,79.17,79.6,299407.0,72.1496,72.3587,71.9588,72.3496,299407.0
2019-09-11 11:00:00,79.62,79.66,79.22,79.23,282206.0,72.3678,72.4041,72.0042,72.0133,282206.0
2019-09-11 11:30:00,79.24,79.5,79.24,79.46,184310.0,72.0224,72.2587,72.0224,72.2223,184310.0
2019-09-11 12:00:00,79.46,79.65,79.45,79.53,145613.0,72.2223,72.395,72.2133,72.286,145613.0
2019-09-11 12:30:00,79.54,79.77,79.5,79.67,164865.0,72.2951,72.5041,72.2587,72.4132,164865.0
2019-09-11 13:00:00,79.68,79.84,79.68,79.79,117473.0,72.4223,72.5677,72.4223,72.5223,117473.0
2019-09-11 13:30:00,79.78,79.94,79.76,79.84,192083.0,72.5132,72.6586,72.495,72.5677,192083.0
2019-09-11 14:00:00,79.83,80.22,79.8,80.04,230246.0,72.5586,72.9131,72.5314,72.7495,230246.0
2019-09-11 14:30:00,80.05,80.08,79.96,80.03,197521.0,72.7586,72.7859,72.6768,72.7404,197521.0
2019-09-11 15:00:00,80.04,80.3,80.04,80.18,206162.0,72.7495,72.9858,72.7495,72.8768,206162.0
2019-09-11 15:30:00,80.2,80.37,80.19,80.26,496595.0,72.8949,73.0495,72.8859,72.9495,496595.0
2019-09-12 09:30:00,80.37,80.37,79.48,80.02,537086.0,73.0495,73.0495,72.2405,72.7313,537086.0
2019-09-12 10:00:00,80.01,80.74,79.9,80.34,297508.0,72.7222,73.3858,72.6223,73.0222,297508.0
2019-09-12 10:30:00,80.34,80.39,79.75,79.75,226269.0,73.0222,73.0676,72.4859,72.4859,226269.0
2019-09-12 11:00:00,79.74,80.23,79.6,80.15,143411.0,72.4768,72.9222,72.3496,72.8495,143411.0
2019-09-12 11:30:00,80.16,80.46,80.12,80.31,171720.0,72.8586,73.1313,72.8222,72.9949,171720.0
2019-09-12 12:00:00,80.28,80.33,80.04,80.1,108392.0,72.9677,73.0131,72.7495,72.8041,108392.0
2019-09-12 12:30:00,80.1,80.34,80.09,80.3,107050.0,72.8041,73.0222,72.795,72.9858,107050.0
2019-09-12 13:00:00,80.3,80.37,80.15,80.17,123249.0,72.9858,73.0495,72.8495,72.8677,123249.0
2019-09-12 13:30:00,80.17,80.29,80.12,80.17,165208.0,72.8677,72.9767,72.8222,72.8677,165208.0
2019-09-12 14:00:00,80.16,80.19,80.05,80.13,91616.0,72.8586,72.8859,72.7586,72.8313,91616.0
2019-09-12 14:30:00,80.14,80.39,80.12,80.26,132201.0,72.8404,73.0676,72.8222,72.9495,132201.0
2019-09-12 15:00:00,80.26,80.47,80.19,80.41,312605.0,72.9495,73.1403,72.8859,73.0858,312605.0
2019-09-12 15:30:00,80.42,80.56,80.23,80.25,393191.0,73.0949,73.2222,72.9222,72.9404,393191.0
2019-09-13 09:30:00,80.66,81.24,80.61,80.75,308786.0,73.313,73.8402,73.2676,73.3948,308786.0
2019-09-13 10:00:00,80.73,80.86,80.37,80.75,219331.0,73.3767,73.4948,73.0495,73.3948,219331.0
2019-09-13 10:30:00,80.77,80.95,80.7,80.89,396394.0,73.413,73.5766,73.3494,73.5221,396394.0
2019-09-13 11:00:00,80.9,80.97,80.71,80.75,281131.0,73.5312,73.5948,73.3585,73.3948,281131.0
2019-09-13 11:30:00,80.76,80.86,80.65,80.67,161844.0,73.4039,73.4948,73.304,73.3221,161844.0
2019-09-13 12:00:00,80.66,80.88,80.64,80.75,178813.0,73.313,73.513,73.2949,73.3948,178813.0
2019-09-13 12:30:00,80.75,80.87,80.68,80.72,93918.0,73.3948,73.5039,73.3312,73.3676,93918.0
2019-09-13 13:00:00,80.72,80.73,80.58,80.59,178500.0,73.3676,73.3767,73.2403,73.2494,178500.0
2019-09-13 13:30:00,80.59,80.61,80.35,80.47,114820.0,73.2494,73.2676,73.0313,73.1403,114820.0
2019-09-13 14:00:00,80.47,80.64,80.45,80.62,108849.0,73.1403,73.2949,73.1222,73.2767,108849.0
2019-09-13 14:30:00,80.63,80.67,80.5,80.5,132040.0,73.2858,73.3221,73.1676,73.1676,132040.0
2019-09-13 15:00:00,80.51,80.57,80.43,80.53,123037.0,73.1767,73.2312,73.104,73.1949,123037.0
2019-09-13 15:30:00,80.52,80.62,80.41,80.41,260637.0,73.1858,73.2767,73.0858,73.0858,260637.0
2019-09-16 09:30:00,80.34,80.76,80.12,80.6,447013.0,73.0222,73.4039,72.8222,73.2585,447013.0
2019-09-16 10:00:00,80.59,80.84,80.5,80.69,349969.0,73.2494,73.4766,73.1676,73.3403,349969.0
2019-09-16 10:30:00,80.69,80.92,80.66,80.87,168970.0,73.3403,73.5494,73.313,73.5039,168970.0
2019-09-16 11:00:00,80.88,81.07,80.85,80.87,125924.0,73.513,73.6857,73.4857,73.5039,125924.0
2019-09-16 11:30:00,80.85,80.88,80.35,80.38,164561.0,73.4857,73.513,73.0313,73.0585,164561.0
2019-09-16 12:00:00,80.39,80.64,80.38,80.6,115369.0,73.0676,73.2949,73.0585,73.2585,115369.0
2019-09-16 12:30:00,80.59,80.81,80.59,80.8,141008.0,73.2494,73.4494,73.2494,73.4403,141008.0
2019-09-16 13:00:00,80.8,80.9,80.75,80.77,197725.0,73.4403,73.5312,73.3948,73.413,197725.0
2019-09-16 13:30:00,80.78,80.88,80.72,80.87,128086.0,73.4221,73.513,73.3676,73.5039,128086.0
2019-09-16 14:00:00,80.87,80.94,80.7,80.81,240740.0,73.5039,73.5675,73.3494,73.4494,240740.0
2019-09-16 14:30:00,80.81,80.83,80.74,80.79,359262.0,73.4494,73.4676,73.3858,73.4312,359262.0
2019-09-16 15:00:00,80.78,80.83,80.66,80.66,351587.0,73.4221,73.4676,73.313,73.313,351587.0
2019-09-16 15:30:00,80.65,80.75,80.58,80.67,296841.0,73.304,73.3948,73.2403,73.3221,296841.0
2019-09-17 09:30:00,80.42,80.44,80.04,80.27,358160.0,73.0949,73.1131,72.7495,72.9586,358160.0
2019-09-17 10:00:00,80.28,80.29,79.95,80.0,194799.0,72.9677,72.9767,72.6677,72.7132,194799.0
2019-09-17 10:30:00,80.01,80.33,79.96,80.25,216429.0,72.7222,73.0131,72.6768,72.9404,216429.0
2019-09-17 11:00:00,80.26,80.46,80.16,80.32,142922.0,72.9495,73.1313,72.8586,73.004,142922.0
2019-09-17 11:30:00,80.33,80.53,80.32,80.43,231859.0,73.0131,73.1949,73.004,73.104,231859.0
2019-09-17 12:00:00,80.45,80.52,80.39,80.49,122461.0,73.1222,73.1858,73.0676,73.1585,122461.0
2019-09-17 12:30:00,80.49,80.52,80.29,80.36,127560.0,73.1585,73.1858,72.9767,73.0404,127560.0
2019-09-17 13:00:00,80.37,80.5,80.33,80.41,99290.0,73.0495,73.1676,73.0131,73.0858,99290.0
2019-09-17 13:30:00,80.42,80.5,80.36,80.42,106823.0,73.0949,73.1676,73.0404,73.0949,106823.0
2019-09-17 14:00:00,80.43,80.52,80.34,80.34,292610.0,73.104,73.1858,73.0222,73.0222,292610.0
2019-09-17 14:30:00,80.35,80.42,80.3,80.39,184911.0,73.0313,73.0949,72.9858,73.0676,184911.0
2019-09-17 15:00:00,80.39,80.54,80.35,80.37,141641.0,73.0676,73.204,73.0313,73.0495,141641.0
2019-09-17 15:30:00,80.37,80.53,80.36,80.52,261300.0,73.0495,73.1949,73.0404,73.1858,261300.0
2019-09-18 09:30:00,80.49,80.55,80.22,80.25,182998.0,73.1585,73.2131,72.9131,72.9404,182998.0
2019-09-18 10:00:00,80.25,80.32,80.12,80.17,477336.0,72.9404,73.004,72.8222,72.8677,477336.0
2019-09-18 10:30:00,80.18,80.19,79.9,79.92,241532.0,72.8768,72.8859,72.6223,72.6404,241532.0
2019-09-18 11:00:00,79.93,79.99,79.74,79.75,125182.0,72.6495,72.7041,72.4768,72.4859,125182.0
2019-09-18 11:30:00,79.76,79.79,79.61,79.73,106931.0,72.495,72.5223,72.3587,72.4678,106931.0
2019-09-18 12:00:00,79.73,79.85,79.72,79.77,93283.0,72.4678,72.5768,72.4587,72.5041,93283.0
2019-09-18 12:30:00,79.77,79.77,79.62,79.62,146248.0,72.5041,72.5041,72.3678,72.3678,146248.0
2019-09-18 13:00:00,79.62,79.68,79.53,79.53,102629.0,72.3678,72.4223,72.286,72.286,102629.0
2019-09-18 13:30:00,79.54,79.92,79.52,79.88,136953.0,72.2951,72.6404,72.2769,72.6041,136953.0
2019-09-18 14:00:00,79.88,79.97,79.41,79.47,117087.0,72.6041,72.6859,72.1769,72.2314,117087.0
2019-09-18 14:30:00,79.47,79.54,79.31,79.44,154435.0,72.2314,72.2951,72.086,72.2042,154435.0
2019-09-18 15:00:00,79.43,79.79,79.36,79.79,252065.0,72.1951,72.5223,72.1315,72.5223,252065.0
2019-09-18 15:30:00,79.79,80.02,79.78,80.01,308831.0,72.5223,72.7313,72.5132,72.7222,308831.0
2019-09-19 09:30:00,80.17,80.45,80.01,80.22,288078.0,72.8677,73.1222,72.7222,72.9131,288078.0
2019-09-19 10:00:00,80.23,80.45,80.17,80.34,810520.0,72.9222,73.1222,72.8677,73.0222,810520.0
2019-09-19 10:30:00,80.34,80.57,80.34,80.49,124271.0,73.0222,73.2312,73.0222,73.1585,124271.0
2019-09-19 11:00:00,80.48,80.63,80.46,80.52,135418.0,73.1494,73.2858,73.1313,73.1858,135418.0
2019-09-19 11:30:00,80.51,80.63,80.22,80.27,172198.0,73.1767,73.2858,72.9131,72.9586,172198.0
2019-09-19 12:00:00,80.28,80.34,80.07,80.08,133027.0,72.9677,73.0222,72.7768,72.7859,133027.0
2019-09-19 12:30:00,80.06,80.32,80.05,80.23,99577.0,72.7677,73.004,72.7586,72.9222,99577.0
2019-09-19 13:00:00,80.22,80.33,80.05,80.08,115522.0,72.9131,73.0131,72.7586,72.7859,115522.0
2019-09-19 13:30:00,80.08,80.11,79.91,80.04,172431.0,72.7859,72.8131,72.6314,72.7495,172431.0
2019-09-19 14:00:00,80.03,80.15,80.01,80.05,128755.0,72.7404,72.8495,72.7222,72.7586,128755.0
2019-09-19 14:30:00,80.05,80.06,79.77,79.8,100809.0,72.7586,72.7677,72.5041,72.5314,100809.0
2019-09-19 15:00:00,79.8,79.83,79.72,79.73,271367.0,72.5314,72.5586,72.4587,72.4678,271367.0
2019-09-19 15:30:00,79.72,79.72,79.47,79.54,545280.0,72.4587,72.4587,72.2314,72.2951,545280.0
2019-09-20 09:30:00,79.48,79.84,79.48,79.64,375090.0,72.2405,72.5677,72.2405,72.386,375090.0
2019-09-20 10:00:00,79.64,79.89,79.63,79.87,485261.0,72.386,72.6132,72.3769,72.595,485261.0
2019-09-20 10:30:00,79.88,79.88,79.68,79.78,203480.0,72.6041,72.6041,72.4223,72.5132,203480.0
2019-09-20 11:00:00,79.77,79.8,79.56,79.67,157140.0,72.5041,72.5314,72.3132,72.4132,157140.0
2019-09-20 11:30:00,79.69,79.81,79.68,79.78,125382.0,72.4314,72.5405,72.4223,72.5132,125382.0
2019-09-20 12:00:00,79.77,79.91,79.76,79.83,194032.0,72.5041,72.6314,72.495,72.5586,194032.0
2019-09-20 12:30:00,79.83,79.83,79.7,79.73,115055.0,72.5586,72.5586,72.4405,72.4678,115055.0
2019-09-20 13:00:00,79.73,79.74,78.76,79.26,300396.0,72.4678,72.4768,71.5861,72.0406,300396.0
2019-09-20 13:30:00,79.29,79.33,79.13,79.33,236792.0,72.0678,72.1042,71.9224,72.1042,236792.0
2019-09-20 14:00:00,79.34,79.44,79.21,79.29,317051.0,72.1133,72.2042,71.9951,72.0678,317051.0
2019-09-20 14:30:00,79.28,79.44,79.25,79.33,117953.0,72.0587,72.2042,72.0315,72.1042,117953.0
2019-09-20 15:00:00,79.32,79.36,79.12,79.14,203942.0,72.0951,72.1315,71.9133,71.9315,203942.0
2019-09-20 15:30:00,79.16,79.45,79.11,79.26,411466.0,71.9497,72.2133,71.9042,72.0406,411466.0
2019-09-23 09:30:00,78.97,79.39,78.79,79.15,289526.0,71.777,72.1587,71.6134,71.9406,289526.0
2019-09-23 10:00:00,79.15,79.15,78.84,79.04,134084.0,71.9406,71.9406,71.6588,71.8406,134084.0
2019-09-23 10:30:00,79.05,79.19,78.88,78.99,158879.0,71.8497,71.9769,71.6952,71.7952,158879.0
2019-09-23 11:00:00,79.01,79.35,79.0,79.29,219538.0,71.8133,72.1224,71.8042,72.0678,219538.0
2019-09-23 11:30:00,79.29,79.42,79.24,79.36,97255.0,72.0678,72.186,72.0224,72.1315,97255.0
2019-09-23 12:00:00,79.36,79.47,79.29,79.45,131378.0,72.1315,72.2314,72.0678,72.2133,131378.0
2019-09-23 12:30:00,79.46,79.53,79.35,79.41,142706.0,72.2223,72.286,72.1224,72.1769,142706.0
2019-09-23 13:00:00,79.41,79.52,79.4,79.51,744014.0,72.1769,72.2769,72.1678,72.2678,744014.0
2019-09-23 13:30:00,79.5,79.59,79.45,79.56,283103.0,72.2587,72.3405,72.2133,72.3132,283103.0
2019-09-23 14:00:00,79.57,79.58,79.52,79.56,90364.0,72.3223,72.3314,72.2769,72.3132,90364.0
2019-09-23 14:30:00,79.55,79.55,79.42,79.44,233887.0,72.3041,72.3041,72.186,72.2042,233887.0
2019-09-23 15:00:00,79.45,79.68,79.44,79.65,191374.0,72.2133,72.4223,72.2042,72.395,191374.0
2019-09-23 15:30:00,79.65,79.66,79.31,79.33,459973.0,72.395,72.4041,72.086,72.1042,459973.0
2019-09-24 09:30:00,79.27,79.36,79.12,79.14,324395.0,72.3132,72.3953,72.1763,72.1946,324395.0
2019-09-24 10:00:00,79.14,79.16,78.7,78.81,324840.0,72.1946,72.2128,71.7932,71.8935,324840.0
2019-09-24 10:30:00,78.83,78.92,78.68,78.76,166802.0,71.9118,71.9939,71.7749,71.8479,166802.0
2019-09-24 11:00:00,78.77,78.78,78.53,78.59,180557.0,71.857,71.8662,71.6381,71.6928,180557.0
2019-09-24 11:30:00,78.6,78.61,78.34,78.52,120237.0,71.702,71.7111,71.4648,71.629,120237.0
2019-09-24 12:00:00,78.52,78.69,78.14,78.25,184612.0,71.629,71.7841,71.2823,71.3827,184612.0
2019-09-24 12:30:00,78.27,78.28,77.99,78.02,152806.0,71.4009,71.41,71.1455,71.1729,152806.0
2019-09-24 13:00:00,78.02,78.2,77.93,77.93,122702.0,71.1729,71.3371,71.0908,71.0908,122702.0
2019-09-24 13:30:00,77.92,78.26,77.92,78.08,93637.0,71.0816,71.3918,71.0816,71.2276,93637.0
2019-09-24 14:00:00,78.04,78.47,77.83,78.37,459506.0,71.1911,71.5834,70.9995,71.4921,459506.0
2019-09-24 14:30:00,78.37,78.45,78.07,78.12,221264.0,71.4921,71.5651,71.2185,71.2641,221264.0
2019-09-24 15:00:00,78.12,78.25,77.94,77.99,226387.0,71.2641,71.3827,71.0999,71.1455,226387.0
2019-09-24 15:30:00,77.99,78.12,77.86,78.08,471809.0,71.1455,71.2641,71.0269,71.2276,471809.0
2019-09-25 09:30:00,77.96,78.58,77.96,78.12,242817.0,71.1181,71.6837,71.1181,71.2641,242817.0
2019-09-25 10:00:00,78.11,78.23,77.88,78.06,251545.0,71.255,71.3644,71.0451,71.2093,251545.0
2019-09-25 10:30:00,78.05,78.41,77.99,78.37,301774.0,71.2002,71.5286,71.1455,71.4921,301774.0
2019-09-25 11:00:00,78.38,78.72,78.36,78.57,243156.0,71.5013,71.8114,71.483,71.6746,243156.0
2019-09-25 11:30:00,78.55,78.65,78.33,78.5,321460.0,71.6563,71.7476,71.4557,71.6107,321460.0
2019-09-25 12:00:00,78.51,78.81,78.51,78.8,101399.0,71.6199,71.8935,71.6199,71.8844,101399.0
2019-09-25 12:30:00,78.8,78.88,78.69,78.74,96739.0,71.8844,71.9574,71.7841,71.8297,96739.0
2019-09-25 13:00:00,78.74,78.85,78.71,78.79,70557.0,71.8297,71.93,71.8023,71.8753,70557.0
2019-09-25 13:30:00,78.79,78.95,78.78,78.91,176505.0,71.8753,72.0212,71.8662,71.9847,176505.0
2019-09-25 14:00:00,78.92,79.08,78.91,79.08,165556.0,71.9939,72.1398,71.9847,72.1398,165556.0
2019-09-25 14:30:00,79.05,79.19,79.01,79.15,133782.0,72.1125,72.2402,72.076,72.2037,133782.0
2019-09-25 15:00:00,79.14,79.19,79.09,79.18,157775.0,72.1946,72.2402,72.149,72.2311,157775.0
2019-09-25 15:30:00,79.19,79.21,79.03,79.08,323442.0,72.2402,72.2584,72.0942,72.1398,323442.0
2019-09-26 09:30:00,79.03,79.03,78.5,78.6,282787.0,72.0942,72.0942,71.6107,71.702,282787.0
2019-09-26 10:00:00,78.62,78.76,78.22,78.37,178776.0,71.7202,71.8479,71.3553,71.4921,178776.0
2019-09-26 10:30:00,78.37,78.52,78.29,78.37,256835.0,71.4921,71.629,71.4192,71.4921,256835.0
2019-09-26 11:00:00,78.36,78.38,77.98,78.08,152322.0,71.483,71.5013,71.1364,71.2276,152322.0
2019-09-26 11:30:00,78.09,78.28,78.02,78.12,71509.0,71.2367,71.41,71.1729,71.2641,71509.0
2019-09-26 12:00:00,78.12,78.37,78.05,78.34,165601.0,71.2641,71.4921,71.2002,71.4648,165601.0
2019-09-26 12:30:00,78.34,78.45,78.25,78.29,123505.0,71.4648,71.5651,71.3827,71.4192,123505.0
2019-09-26 13:00:00,78.3,78.3,78.01,78.07,109079.0,71.4283,71.4283,71.1637,71.2185,109079.0
2019-09-26 13:30:00,78.06,78.28,78.06,78.26,151818.0,71.2093,71.41,71.2093,71.3918,151818.0
2019-09-26 14:00:00,78.28,78.47,78.21,78.35,121339.0,71.41,71.5834,71.3462,71.4739,121339.0
2019-09-26 14:30:00,78.35,78.42,78.3,78.31,103643.0,71.4739,71.5378,71.4283,71.4374,103643.0
2019-09-26 15:00:00,78.32,78.47,78.31,78.38,201308.0,71.4465,71.5834,71.4374,71.5013,201308.0
2019-09-26 15:30:00,78.39,78.45,78.21,78.25,259654.0,71.5104,71.5651,71.3462,71.3827,259654.0
2019-09-27 09:30:00,78.44,78.75,78.29,78.36,180398.0,71.556,71.8388,71.4192,71.483,180398.0
2019-09-27 10:00:00,78.38,78.43,78.18,78.42,177272.0,71.5013,71.5469,71.3188,71.5378,177272.0
2019-09-27 10:30:00,78.41,78.61,78.35,78.59,188110.0,71.5286,71.7111,71.4739,71.6928,188110.0
2019-09-27 11:00:00,78.59,78.62,78.39,78.52,144293.0,71.6928,71.7202,71.5104,71.629,144293.0
2019-09-27 11:30:00,78.52,78.55,77.81,78.3,301755.0,71.629,71.6563,70.9813,71.4283,301755.0
2019-09-27 12:00:00,78.26,78.31,78.02,78.07,158000.0,71.3918,71.4374,71.1729,71.2185,158000.0
2019-09-27 12:30:00,78.04,78.14,77.65,77.67,153183.0,71.1911,71.2823,70.8353,70.8536,153183.0
2019-09-27 13:00:00,77.67,77.97,77.61,77.85,154673.0,70.8536,71.1272,70.7988,71.0178,154673.0
2019-09-27 13:30:00,77.86,77.95,77.63,77.94,175533.0,71.0269,71.109,70.8171,71.0999,175533.0
2019-09-27 14:00:00,77.94,77.94,77.63,77.67,227728.0,71.0999,71.0999,70.8171,70.8536,227728.0
2019-09-27 14:30:00,77.67,77.7,77.42,77.48,233714.0,70.8536,70.8809,70.6255,70.6802,233714.0
2019-09-27 15:00:00,77.47,77.63,77.39,77.54,145968.0,70.6711,70.8171,70.5981,70.735,145968.0
2019-09-27 15:30:00,77.55,77.81,77.54,77.79,503805.0,70.7441,70.9813,70.735,70.963,503805.0
2019-09-30 09:30:00,77.94,78.11,77.84,77.95,293519.0,71.0999,71.255,71.0087,71.109,293519.0
2019-09-30 10:00:00,77.95,77.99,77.68,77.69,289336.0,71.109,71.1455,70.8627,70.8718,289336.0
2019-09-30 10:30:00,77.71,77.84,77.59,77.8,116120.0,70.8901,71.0087,70.7806,70.9722,116120.0
2019-09-30 11:00:00,77.81,77.88,77.63,77.81,132935.0,70.9813,71.0451,70.8171,70.9813,132935.0
2019-09-30 11:30:00,77.82,77.92,77.69,77.74,106343.0,70.9904,71.0816,70.8718,70.9174,106343.0
2019-09-30 12:00:00,77.75,78.09,77.75,78.09,176699.0,70.9266,71.2367,70.9266,71.2367,176699.0
2019-09-30 12:30:00,78.09,78.13,78.0,78.1,138315.0,71.2367,71.2732,71.1546,71.2458,138315.0
2019-09-30 13:00:00,78.11,78.19,78.03,78.07,383538.0,71.255,71.3279,71.182,71.2185,383538.0
2019-09-30 13:30:00,78.06,78.21,78.01,78.18,235961.0,71.2093,71.3462,71.1637,71.3188,235961.0
2019-09-30 14:00:00,78.16,78.29,78.14,78.24,461727.0,71.3006,71.4192,71.2823,71.3735,461727.0
2019-09-30 14:30:00,78.24,78.31,78.22,78.25,311133.0,71.3735,71.4374,71.3553,71.3827,311133.0
2019-09-30 15:00:00,78.25,78.28,78.17,78.18,662503.0,71.3827,71.41,71.3097,71.3188,662503.0
2019-09-30 15:30:00,78.17,78.2,77.83,77.83,673235.0,71.3097,71.3371,70.9995,70.9995,673235.0
2019-10-01 09:30:00,78.2,78.91,78.17,78.73,227456.0,71.3371,71.9847,71.3097,71.8205,227456.0
2019-10-01 10:00:00,78.72,78.72,77.8,77.98,550890.0,71.8114,71.8114,70.9722,71.1364,550890.0
2019-10-01 10:30:00,77.98,78.05,77.71,77.76,175797.0,71.1364,71.2002,70.8901,70.9357,175797.0
2019-10-01 11:00:00,77.76,77.85,77.6,77.8,257610.0,70.9357,71.0178,70.7897,70.9722,257610.0
2019-10-01 11:30:00,77.8,77.88,77.37,77.48,258537.0,70.9722,71.0451,70.5799,70.6802,258537.0
2019-10-01 12:00:00,77.47,77.47,77.07,77.09,293795.0,70.6711,70.6711,70.3062,70.3245,293795.0
2019-10-01 12:30:00,77.09,77.21,76.95,76.96,325545.0,70.3245,70.4339,70.1968,70.2059,325545.0
2019-10-01 13:00:00,76.95,76.95,76.51,76.58,241538.0,70.1968,70.1968,69.7954,69.8592,241538.0
2019-10-01 13:30:00,76.57,76.6,76.23,76.23,312262.0,69.8501,69.8775,69.5399,69.5399,312262.0
2019-10-01 14:00:00,76.23,76.31,76.05,76.26,994702.0,69.5399,69.6129,69.3757,69.5673,994702.0
2019-10-01 14:30:00,76.27,76.48,76.27,76.36,897410.0,69.5764,69.768,69.5764,69.6585,897410.0
2019-10-01 15:00:00,76.36,76.49,76.27,76.42,250582.0,69.6585,69.7771,69.5764,69.7133,250582.0
2019-10-01 15:30:00,76.41,76.42,76.2,76.3,373949.0,69.7042,69.7133,69.5126,69.6038,373949.0
2019-10-02 09:30:00,75.88,75.94,75.2,75.33,343734.0,69.2207,69.2754,68.6003,68.7189,343734.0
2019-10-02 10:00:00,75.32,75.92,75.2,75.57,518377.0,68.7098,69.2572,68.6003,68.9379,518377.0
2019-10-02 10:30:00,75.57,75.57,75.21,75.48,362974.0,68.9379,68.9379,68.6095,68.8558,362974.0
2019-10-02 11:00:00,75.45,75.71,75.43,75.52,173524.0,68.8284,69.0656,68.8102,68.8923,173524.0
2019-10-02 11:30:00,75.52,75.57,75.24,75.35,398108.0,68.8923,68.9379,68.6368,68.7372,398108.0
2019-10-02 12:00:00,75.35,75.37,75.05,75.18,187090.0,68.7372,68.7554,68.4635,68.5821,187090.0
2019-10-02 12:30:00,75.18,75.2,74.97,75.08,136642.0,68.5821,68.6003,68.3905,68.4909,136642.0
2019-10-02 13:00:00,75.07,75.35,75.01,75.33,182208.0,68.4818,68.7372,68.427,68.7189,182208.0
2019-10-02 13:30:00,75.32,75.34,75.09,75.19,178762.0,68.7098,68.7281,68.5,68.5912,178762.0
2019-10-02 14:00:00,75.18,75.43,75.1,75.36,229812.0,68.5821,68.8102,68.5091,68.7463,229812.0
2019-10-02 14:30:00,75.36,75.55,75.35,75.48,143921.0,68.7463,68.9196,68.7372,68.8558,143921.0
2019-10-02 15:00:00,75.5,75.64,75.4,75.53,328159.0,68.874,69.0017,68.7828,68.9014,328159.0
2019-10-02 15:30:00,75.53,75.64,75.39,75.56,567061.0,68.9014,69.0017,68.7737,68.9287,567061.0
2019-10-03 09:30:00,75.28,75.46,75.11,75.26,346455.0,68.6733,68.8375,68.5182,68.6551,346455.0
2019-10-03 10:00:00,75.26,75.26,74.32,74.86,700534.0,68.6551,68.6551,67.7976,68.2902,700534.0
2019-10-03 10:30:00,74.86,75.04,74.51,74.93,216145.0,68.2902,68.4544,67.9709,68.354,216145.0
2019-10-03 11:00:00,74.9,75.52,74.83,75.19,388454.0,68.3267,68.8923,68.2628,68.5912,388454.0
2019-10-03 11:30:00,75.19,75.21,74.75,74.87,382820.0,68.5912,68.6095,68.1898,68.2993,382820.0
2019-10-03 12:00:00,74.86,75.19,74.85,75.16,365370.0,68.2902,68.5912,68.2811,68.5639,365370.0
2019-10-03 12:30:00,75.15,75.45,75.15,75.35,129865.0,68.5547,68.8284,68.5547,68.7372,129865.0
2019-10-03 13:00:00,75.36,75.51,75.29,75.48,111627.0,68.7463,68.8831,68.6824,68.8558,111627.0
2019-10-03 13:30:00,75.48,75.72,75.4,75.56,169438.0,68.8558,69.0747,68.7828,68.9287,169438.0
2019-10-03 14:00:00,75.56,75.76,75.47,75.73,158062.0,68.9287,69.1112,68.8466,69.0838,158062.0
2019-10-03 14:30:00,75.74,75.79,75.58,75.63,152085.0,69.093,69.1386,68.947,68.9926,152085.0
2019-10-03 15:00:00,75.63,75.66,75.46,75.52,137020.0,68.9926,69.02,68.8375,68.8923,137020.0
2019-10-03 15:30:00,75.53,75.69,75.38,75.67,311056.0,68.9014,69.0473,68.7645,69.0291,311056.0
2019-10-04 09:30:00,75.86,76.16,75.75,75.99,223695.0,69.2024,69.4761,69.1021,69.321,223695.0
2019-10-04 10:00:00,75.99,76.07,75.6,75.6,183900.0,69.321,69.394,68.9652,68.9652,183900.0
2019-10-04 10:30:00,75.58,75.63,75.41,75.53,171420.0,68.947,68.9926,68.7919,68.9014,171420.0
2019-10-04 11:00:00,75.53,75.75,75.41,75.73,210347.0,68.9014,69.1021,68.7919,69.0838,210347.0
2019-10-04 11:30:00,75.74,75.92,75.71,75.87,151397.0,69.093,69.2572,69.0656,69.2115,151397.0
2019-10-04 12:00:00,75.88,75.95,75.79,75.92,74613.0,69.2207,69.2845,69.1386,69.2572,74613.0
2019-10-04 12:30:00,75.92,75.99,75.84,75.87,162168.0,69.2572,69.321,69.1842,69.2115,162168.0
2019-10-04 13:00:00,75.87,75.97,75.77,75.95,74490.0,69.2115,69.3028,69.1203,69.2845,74490.0
2019-10-04 13:30:00,75.95,76.07,75.89,75.95,237205.0,69.2845,69.394,69.2298,69.2845,237205.0
2019-10-04 14:00:00,75.96,76.08,75.94,76.05,95917.0,69.2936,69.4031,69.2754,69.3757,95917.0
2019-10-04 14:30:00,76.05,76.16,76.04,76.09,106616.0,69.3757,69.4761,69.3666,69.4122,106616.0
2019-10-04 15:00:00,76.1,76.19,76.07,76.16,146316.0,69.4214,69.5035,69.394,69.4761,146316.0
2019-10-04 15:30:00,76.18,76.47,76.15,76.43,187504.0,69.4943,69.7589,69.467,69.7224,187504.0
2019-10-07 09:30:00,76.28,76.39,75.87,76.27,191961.0,69.5856,69.6859,69.2115,69.5764,191961.0
2019-10-07 10:00:00,76.28,76.42,76.18,76.37,93737.0,69.5856,69.7133,69.4943,69.6677,93737.0
2019-10-07 10:30:00,76.35,76.57,76.26,76.51,193642.0,69.6494,69.8501,69.5673,69.7954,193642.0
2019-10-07 11:00:00,76.51,76.74,76.5,76.51,194744.0,69.7954,70.0052,69.7863,69.7954,194744.0
2019-10-07 11:30:00,76.48,76.65,76.44,76.58,108300.0,69.768,69.9231,69.7315,69.8592,108300.0
2019-10-07 12:00:00,76.58,76.66,76.51,76.65,76934.0,69.8592,69.9322,69.7954,69.9231,76934.0
2019-10-07 12:30:00,76.64,76.7,76.53,76.67,65516.0,69.914,69.9687,69.8136,69.9413,65516.0
2019-10-07 13:00:00,76.67,76.69,76.39,76.51,71147.0,69.9413,69.9596,69.6859,69.7954,71147.0
2019-10-07 13:30:00,76.51,76.92,76.51,76.85,271083.0,69.7954,70.1694,69.7954,70.1055,271083.0
2019-10-07 14:00:00,76.85,76.85,76.48,76.56,174304.0,70.1055,70.1055,69.768,69.841,174304.0
2019-10-07 14:30:00,76.55,76.57,76.22,76.46,147340.0,69.8319,69.8501,69.5308,69.7498,147340.0
2019-10-07 15:00:00,76.47,76.54,76.38,76.48,646715.0,69.7589,69.8227,69.6768,69.768,646715.0
2019-10-07 15:30:00,76.49,76.49,76.28,76.33,688480.0,69.7771,69.7771,69.5856,69.6312,688480.0
2019-10-08 09:30:00,75.62,75.62,75.11,75.15,271417.0,68.9835,68.9835,68.5182,68.5547,271417.0
2019-10-08 10:00:00,75.11,75.33,74.87,75.15,166405.0,68.5182,68.7189,68.2993,68.5547,166405.0
2019-10-08 10:30:00,75.13,75.42,74.95,75.4,140401.0,68.5365,68.801,68.3723,68.7828,140401.0
2019-10-08 11:00:00,75.39,75.47,75.08,75.12,164741.0,68.7737,68.8466,68.4909,68.5274,164741.0
2019-10-08 11:30:00,75.12,75.25,74.91,75.21,160855.0,68.5274,68.646,68.3358,68.6095,160855.0
2019-10-08 12:00:00,75.22,75.27,75.01,75.2,111869.0,68.6186,68.6642,68.427,68.6003,111869.0
2019-10-08 12:30:00,75.2,75.44,75.05,75.12,150174.0,68.6003,68.8193,68.4635,68.5274,150174.0
2019-10-08 13:00:00,75.11,75.3,75.04,75.25,290422.0,68.5182,68.6916,68.4544,68.646,290422.0
2019-10-08 13:30:00,75.28,75.35,75.19,75.25,92708.0,68.6733,68.7372,68.5912,68.646,92708.0
2019-10-08 14:00:00,75.24,75.29,75.14,75.21,103826.0,68.6368,68.6824,68.5456,68.6095,103826.0
2019-10-08 14:30:00,75.2,75.72,75.18,75.33,261713.0,68.6003,69.0747,68.5821,68.7189,261713.0
2019-10-08 15:00:00,75.33,75.52,75.18,75.33,116370.0,68.7189,68.8923,68.5821,68.7189,116370.0
2019-10-08 15:30:00,75.32,75.41,74.98,75.03,242114.0,68.7098,68.7919,68.3997,68.4453,242114.0
2019-10-09 09:30:00,75.53,75.63,75.29,75.37,225439.0,68.9014,68.9926,68.6824,68.7554,225439.0
2019-10-09 10:00:00,75.4,75.48,75.24,75.4,191936.0,68.7828,68.8558,68.6368,68.7828,191936.0
2019-10-09 10:30:00,75.37,75.45,75.19,75.3,129972.0,68.7554,68.8284,68.5912,68.6916,129972.0
2019-10-09 11:00:00,75.31,75.36,75.06,75.24,199539.0,68.7007,68.7463,68.4726,68.6368,199539.0
2019-10-09 11:30:00,75.25,75.39,75.21,75.21,103300.0,68.646,68.7737,68.6095,68.6095,103300.0
2019-10-09 12:00:00,75.21,75.33,75.21,75.26,119036.0,68.6095,68.7189,68.6095,68.6551,119036.0
2019-10-09 12:30:00,75.27,75.32,75.19,75.29,72181.0,68.6642,68.7098,68.5912,68.6824,72181.0
2019-10-09 13:00:00,75.29,75.42,75.15,75.22,92010.0,68.6824,68.801,68.5547,68.6186,92010.0
2019-10-09 13:30:00,75.22,75.35,75.21,75.33,129176.0,68.6186,68.7372,68.6095,68.7189,129176.0
2019-10-09 14:00:00,75.31,75.37,75.22,75.36,142652.0,68.7007,68.7554,68.6186,68.7463,142652.0
2019-10-09 14:30:00,75.36,75.47,75.34,75.47,118088.0,68.7463,68.8466,68.7281,68.8466,118088.0
2019-10-09 15:00:00,75.46,75.54,75.43,75.54,205715.0,68.8375,68.9105,68.8102,68.9105,205715.0
2019-10-09 15:30:00,75.55,75.61,75.22,75.31,473294.0,68.9196,68.9744,68.6186,68.7007,473294.0
2019-10-10 09:30:00,75.4,75.93,75.34,75.86,293651.0,68.7828,69.2663,68.7281,69.2024,293651.0
2019-10-10 10:00:00,75.87,75.88,75.61,75.62,145882.0,69.2115,69.2207,68.9744,68.9835,145882.0
2019-10-10 10:30:00,75.64,75.94,75.52,75.93,131628.0,69.0017,69.2754,68.8923,69.2663,131628.0
2019-10-10 11:00:00,75.94,75.99,75.72,75.77,143647.0,69.2754,69.321,69.0747,69.1203,143647.0
2019-10-10 11:30:00,75.76,75.89,75.72,75.77,129667.0,69.1112,69.2298,69.0747,69.1203,129667.0
2019-10-10 12:00:00,75.76,75.77,75.51,75.55,80786.0,69.1112,69.1203,68.8831,68.9196,80786.0
2019-10-10 12:30:00,75.56,75.61,75.46,75.59,87131.0,68.9287,68.9744,68.8375,68.9561,87131.0
2019-10-10 13:00:00,75.59,75.61,75.42,75.42,91373.0,68.9561,68.9744,68.801,68.801,91373.0
2019-10-10 13:30:00,75.41,75.63,75.31,75.55,89627.0,68.7919,68.9926,68.7007,68.9196,89627.0
2019-10-10 14:00:00,75.54,75.61,75.22,75.5,182631.0,68.9105,68.9744,68.6186,68.874,182631.0
2019-10-10 14:30:00,75.48,75.58,75.43,75.56,83614.0,68.8558,68.947,68.8102,68.9287,83614.0
2019-10-10 15:00:00,75.56,75.7,75.51,75.66,127839.0,68.9287,69.0565,68.8831,69.02,127839.0
2019-10-10 15:30:00,75.67,75.68,75.4,75.46,298648.0,69.0291,69.0382,68.7828,68.8375,298648.0
2019-10-11 09:30:00,76.43,77.17,76.43,77.03,343641.0,69.7224,70.3975,69.7224,70.2697,343641.0
2019-10-11 10:00:00,77.03,77.46,77.03,77.46,162223.0,70.2697,70.662,70.2697,70.662,162223.0
2019-10-11 10:30:00,77.47,77.77,77.47,77.6,121168.0,70.6711,70.9448,70.6711,70.7897,121168.0
2019-10-11 11:00:00,77.61,77.75,77.53,77.65,157949.0,70.7988,70.9266,70.7259,70.8353,157949.0
2019-10-11 11:30:00,77.65,77.74,77.26,77.34,284922.0,70.8353,70.9174,70.4796,70.5525,284922.0
2019-10-11 12:00:00,77.34,77.47,77.17,77.47,91463.0,70.5525,70.6711,70.3975,70.6711,91463.0
2019-10-11 12:30:00,77.5,77.5,77.08,77.46,126762.0,70.6985,70.6985,70.3154,70.662,126762.0
2019-10-11 13:00:00,77.45,77.51,77.17,77.36,205601.0,70.6529,70.7076,70.3975,70.5708,205601.0
2019-10-11 13:30:00,77.37,77.59,77.32,77.58,261611.0,70.5799,70.7806,70.5343,70.7715,261611.0
2019-10-11 14:00:00,77.57,77.58,77.29,77.44,101569.0,70.7623,70.7715,70.5069,70.6438,101569.0
2019-10-11 14:30:00,77.43,77.59,77.43,77.49,109019.0,70.6346,70.7806,70.6346,70.6894,109019.0
2019-10-11 15:00:00,77.49,77.56,77.41,77.52,142711.0,70.6894,70.7532,70.6164,70.7167,142711.0
2019-10-11 15:30:00,77.52,77.52,76.84,76.86,364038.0,70.7167,70.7167,70.0964,70.1147,364038.0
2019-10-14 09:30:00,76.74,76.77,76.28,76.33,211150.0,70.0052,70.0326,69.5856,69.6312,211150.0
2019-10-14 10:00:00,76.32,76.49,76.18,76.24,106318.0,69.6221,69.7771,69.4943,69.5491,106318.0
2019-10-14 10:30:00,76.26,76.54,76.25,76.54,62871.0,69.5673,69.8227,69.5582,69.8227,62871.0
2019-10-14 11:00:00,76.56,76.61,76.45,76.56,79715.0,69.841,69.8866,69.7406,69.841,79715.0
2019-10-14 11:30:00,76.53,76.64,76.53,76.55,67740.0,69.8136,69.914,69.8136,69.8319,67740.0
2019-10-14 12:00:00,76.55,76.76,76.53,76.54,73937.0,69.8319,70.0234,69.8136,69.8227,73937.0
2019-10-14 12:30:00,76.55,76.59,76.49,76.51,43637.0,69.8319,69.8684,69.7771,69.7954,43637.0
2019-10-14 13:00:00,76.51,76.58,76.49,76.54,104255.0,69.7954,69.8592,69.7771,69.8227,104255.0
2019-10-14 13:30:00,76.53,76.66,76.49,76.65,76098.0,69.8136,69.9322,69.7771,69.9231,76098.0
2019-10-14 14:00:00,76.66,76.7,76.62,76.66,152295.0,69.9322,69.9687,69.8957,69.9322,152295.0
2019-10-14 14:30:00,76.67,76.73,76.59,76.62,214389.0,69.9413,69.9961,69.8684,69.8957,214389.0
2019-10-14 15:00:00,76.61,76.69,76.57,76.63,156173.0,69.8866,69.9596,69.8501,69.9048,156173.0
2019-10-14 15:30:00,76.62,76.66,76.54,76.65,195733.0,69.8957,69.9322,69.8227,69.9231,195733.0
2019-10-15 09:30:00,76.78,76.94,76.6,76.92,148018.0,70.0417,70.1876,69.8775,70.1694,148018.0
2019-10-15 10:00:00,76.91,77.4,76.91,77.35,142234.0,70.1603,70.6073,70.1603,70.5617,142234.0
2019-10-15 10:30:00,77.36,77.62,77.36,77.57,120549.0,70.5708,70.808,70.5708,70.7623,120549.0
2019-10-15 11:00:00,77.58,77.62,77.42,77.52,345687.0,70.7715,70.808,70.6255,70.7167,345687.0
2019-10-15 11:30:00,77.52,77.63,77.43,77.58,92501.0,70.7167,70.8171,70.6346,70.7715,92501.0
2019-10-15 12:00:00,77.59,77.67,77.55,77.63,96259.0,70.7806,70.8536,70.7441,70.8171,96259.0
2019-10-15 12:30:00,77.64,77.84,77.63,77.77,81330.0,70.8262,71.0087,70.8171,70.9448,81330.0
2019-10-15 13:00:00,77.77,77.8,77.63,77.66,151689.0,70.9448,70.9722,70.8171,70.8445,151689.0
2019-10-15 13:30:00,77.66,77.77,77.65,77.7,106105.0,70.8445,70.9448,70.8353,70.8809,106105.0
2019-10-15 14:00:00,77.7,77.71,77.57,77.59,171150.0,70.8809,70.8901,70.7623,70.7806,171150.0
2019-10-15 14:30:00,77.6,77.6,77.41,77.45,120763.0,70.7897,70.7897,70.6164,70.6529,120763.0
2019-10-15 15:00:00,77.44,77.49,77.38,77.47,106888.0,70.6438,70.6894,70.589,70.6711,106888.0
2019-10-15 15:30:00,77.48,77.51,77.37,77.47,257799.0,70.6802,70.7076,70.5799,70.6711,257799.0
2019-10-16 09:30:00,77.34,77.83,77.34,77.65,222049.0,70.5525,70.9995,70.5525,70.8353,222049.0
2019-10-16 10:00:00,77.64,77.94,77.62,77.91,141879.0,70.8262,71.0999,70.808,71.0725,141879.0
2019-10-16 10:30:00,77.94,78.02,77.87,78.01,176002.0,71.0999,71.1729,71.036,71.1637,176002.0
2019-10-16 11:00:00,78.0,78.09,77.81,77.81,202385.0,71.1546,71.2367,70.9813,70.9813,202385.0
2019-10-16 11:30:00,77.82,77.92,77.78,77.83,133087.0,70.9904,71.0816,70.9539,70.9995,133087.0
2019-10-16 12:00:00,77.84,77.98,77.81,77.83,67150.0,71.0087,71.1364,70.9813,70.9995,67150.0
2019-10-16 12:30:00,77.84,77.86,77.73,77.77,139415.0,71.0087,71.0269,70.9083,70.9448,139415.0
2019-10-16 13:00:00,77.76,77.78,77.59,77.6,95256.0,70.9357,70.9539,70.7806,70.7897,95256.0
2019-10-16 13:30:00,77.6,77.67,77.49,77.51,133267.0,70.7897,70.8536,70.6894,70.7076,133267.0
2019-10-16 14:00:00,77.51,77.72,77.51,77.62,91133.0,70.7076,70.8992,70.7076,70.808,91133.0
2019-10-16 14:30:00,77.63,77.78,77.62,77.71,149535.0,70.8171,70.9539,70.808,70.8901,149535.0
2019-10-16 15:00:00,77.73,77.74,77.61,77.64,115989.0,70.9083,70.9174,70.7988,70.8262,115989.0
2019-10-16 15:30:00,77.64,77.71,77.6,77.67,407597.0,70.8262,70.8901,70.7897,70.8536,407597.0
2019-10-17 09:30:00,78.04,78.49,77.93,78.34,192215.0,71.1911,71.6016,71.0908,71.4648,192215.0
2019-10-17 10:00:00,78.36,78.64,78.28,78.5,113210.0,71.483,71.7384,71.41,71.6107,113210.0
2019-10-17 10:30:00,78.5,78.51,78.23,78.36,133296.0,71.6107,71.6199,71.3644,71.483,133296.0
2019-10-17 11:00:00,78.35,78.51,78.2,78.5,179534.0,71.4739,71.6199,71.3371,71.6107,179534.0
2019-10-17 11:30:00,78.5,78.51,78.24,78.36,240953.0,71.6107,71.6199,71.3735,71.483,240953.0
2019-10-17 12:00:00,78.36,78.43,78.29,78.36,616273.0,71.483,71.5469,71.4192,71.483,616273.0
2019-10-17 12:30:00,78.36,78.47,78.36,78.42,134270.0,71.483,71.5834,71.483,71.5378,134270.0
2019-10-17 13:00:00,78.42,78.47,78.34,78.36,121263.0,71.5378,71.5834,71.4648,71.483,121263.0
2019-10-17 13:30:00,78.37,78.51,78.37,78.48,100739.0,71.4921,71.6199,71.4921,71.5925,100739.0
2019-10-17 14:00:00,78.49,78.5,78.38,78.46,125173.0,71.6016,71.6107,71.5013,71.5742,125173.0
2019-10-17 14:30:00,78.45,78.63,78.43,78.61,119613.0,71.5651,71.7293,71.5469,71.7111,119613.0
2019-10-17 15:00:00,78.61,78.65,78.46,78.5,179347.0,71.7111,71.7476,71.5742,71.6107,179347.0
2019-10-17 15:30:00,78.51,78.59,78.46,78.57,655223.0,71.6199,71.6928,71.5742,71.6746,655223.0
2019-10-18 09:30:00,78.24,78.61,78.24,78.52,264541.0,71.3735,71.7111,71.3735,71.629,264541.0
2019-10-18 10:00:00,78.54,78.63,78.27,78.31,107038.0,71.6472,71.7293,71.4009,71.4374,107038.0
2019-10-18 10:30:00,78.3,78.33,78.1,78.3,135332.0,71.4283,71.4557,71.2458,71.4283,135332.0
2019-10-18 11:00:00,78.3,78.38,78.19,78.3,109071.0,71.4283,71.5013,71.3279,71.4283,109071.0
2019-10-18 11:30:00,78.3,78.32,77.93,77.93,121506.0,71.4283,71.4465,71.0908,71.0908,121506.0
2019-10-18 12:00:00,77.92,78.05,77.54,77.67,125157.0,71.0816,71.2002,70.735,70.8536,125157.0
2019-10-18 12:30:00,77.67,77.93,77.64,77.9,97036.0,70.8536,71.0908,70.8262,71.0634,97036.0
2019-10-18 13:00:00,77.89,78.15,77.88,78.14,95865.0,71.0543,71.2914,71.0451,71.2823,95865.0
2019-10-18 13:30:00,78.13,78.22,78.1,78.19,96238.0,71.2732,71.3553,71.2458,71.3279,96238.0
2019-10-18 14:00:00,78.2,78.26,78.16,78.25,100314.0,71.3371,71.3918,71.3006,71.3827,100314.0
2019-10-18 14:30:00,78.24,78.24,78.14,78.17,91811.0,71.3735,71.3735,71.2823,71.3097,91811.0
2019-10-18 15:00:00,78.18,78.24,78.12,78.12,138399.0,71.3188,71.3735,71.2641,71.2641,138399.0
2019-10-18 15:30:00,78.12,78.26,78.09,78.1,220597.0,71.2641,71.3918,71.2367,71.2458,220597.0
2019-10-21 09:30:00,78.84,79.45,78.75,79.07,206513.0,71.9209,72.4774,71.8388,72.1307,206513.0
2019-10-21 10:00:00,79.08,79.19,78.83,78.99,115200.0,72.1398,72.2402,71.9118,72.0577,115200.0
2019-10-21 10:30:00,79.0,79.16,78.89,79.12,161163.0,72.0669,72.2128,71.9665,72.1763,161163.0
2019-10-21 11:00:00,79.12,79.23,79.06,79.11,92952.0,72.1763,72.2767,72.1216,72.1672,92952.0
2019-10-21 11:30:00,79.1,79.23,79.06,79.2,377313.0,72.1581,72.2767,72.1216,72.2493,377313.0
2019-10-21 12:00:00,79.19,79.28,79.12,79.27,167876.0,72.2402,72.3223,72.1763,72.3132,167876.0
2019-10-21 12:30:00,79.27,79.32,79.17,79.17,85006.0,72.3132,72.3588,72.2219,72.2219,85006.0
2019-10-21 13:00:00,79.17,79.19,78.86,78.88,96924.0,72.2219,72.2402,71.9391,71.9574,96924.0
2019-10-21 13:30:00,78.88,78.89,78.72,78.84,75211.0,71.9574,71.9665,71.8114,71.9209,75211.0
2019-10-21 14:00:00,78.84,79.01,78.82,78.83,53575.0,71.9209,72.076,71.9026,71.9118,53575.0
2019-10-21 14:30:00,78.83,78.9,78.82,78.9,131683.0,71.9118,71.9756,71.9026,71.9756,131683.0
2019-10-21 15:00:00,78.9,78.98,78.88,78.92,78130.0,71.9756,72.0486,71.9574,71.9939,78130.0
2019-10-21 15:30:00,78.91,78.95,78.8,78.82,182088.0,71.9847,72.0212,71.8844,71.9026,182088.0
2019-10-22 09:30:00,78.98,79.0,78.58,78.7,157765.0,72.0486,72.0669,71.6837,71.7932,157765.0
2019-10-22 10:00:00,78.7,78.79,78.54,78.71,98363.0,71.7932,71.8753,71.6472,71.8023,98363.0
2019-10-22 10:30:00,78.71,78.83,78.63,78.7,87432.0,71.8023,71.9118,71.7293,71.7932,87432.0
2019-10-22 11:00:00,78.7,78.87,78.65,78.8,102426.0,71.7932,71.9483,71.7476,71.8844,102426.0
2019-10-22 11:30:00,78.8,78.96,78.75,78.89,118387.0,71.8844,72.0304,71.8388,71.9665,118387.0
2019-10-22 12:00:00,78.9,79.22,78.88,79.21,188886.0,71.9756,72.2675,71.9574,72.2584,188886.0
2019-10-22 12:30:00,79.21,79.28,79.13,79.13,80158.0,72.2584,72.3223,72.1854,72.1854,80158.0
2019-10-22 13:00:00,79.13,79.17,79.08,79.1,174254.0,72.1854,72.2219,72.1398,72.1581,174254.0
2019-10-22 13:30:00,79.1,79.26,79.09,79.24,154044.0,72.1581,72.304,72.149,72.2858,154044.0
2019-10-22 14:00:00,79.25,79.41,79.23,79.34,122258.0,72.2949,72.4409,72.2767,72.377,122258.0
2019-10-22 14:30:00,79.35,79.35,79.06,79.11,190683.0,72.3861,72.3861,72.1216,72.1672,190683.0
2019-10-22 15:00:00,79.12,79.17,79.02,79.16,140047.0,72.1763,72.2219,72.0851,72.2128,140047.0
2019-10-22 15:30:00,79.16,79.23,79.01,79.05,267894.0,72.2128,72.2767,72.076,72.1125,267894.0
2019-10-23 09:30:00,79.03,79.11,78.69,79.03,261274.0,72.0942,72.1672,71.7841,72.0942,261274.0
2019-10-23 10:00:00,79.03,79.08,78.84,78.94,99577.0,72.0942,72.1398,71.9209,72.0121,99577.0
2019-10-23 10:30:00,78.94,79.19,78.87,79.08,149893.0,72.0121,72.2402,71.9483,72.1398,149893.0
2019-10-23 11:00:00,79.08,79.12,78.98,79.07,114740.0,72.1398,72.1763,72.0486,72.1307,114740.0
2019-10-23 11:30:00,79.09,79.27,79.04,79.21,77548.0,72.149,72.3132,72.1033,72.2584,77548.0
2019-10-23 12:00:00,79.21,79.23,79.14,79.19,87228.0,72.2584,72.2767,72.1946,72.2402,87228.0
2019-10-23 12:30:00,79.18,79.28,79.11,79.12,54313.0,72.2311,72.3223,72.1672,72.1763,54313.0
2019-10-23 13:00:00,79.12,79.2,79.06,79.16,59497.0,72.1763,72.2493,72.1216,72.2128,59497.0
2019-10-23 13:30:00,79.16,79.23,79.13,79.2,57886.0,72.2128,72.2767,72.1854,72.2493,57886.0
2019-10-23 14:00:00,79.19,79.2,79.04,79.06,117174.0,72.2402,72.2493,72.1033,72.1216,117174.0
2019-10-23 14:30:00,79.06,79.12,79.02,79.08,100038.0,72.1216,72.1763,72.0851,72.1398,100038.0
2019-10-23 15:00:00,79.07,79.13,79.04,79.13,76839.0,72.1307,72.1854,72.1033,72.1854,76839.0
2019-10-23 15:30:00,79.13,79.26,79.1,79.24,144394.0,72.1854,72.304,72.1581,72.2858,144394.0
2019-10-24 09:30:00,79.43,79.47,78.97,79.07,198214.0,72.4591,72.4956,72.0395,72.1307,198214.0
2019-10-24 10:00:00,79.07,79.11,78.8,78.85,125102.0,72.1307,72.1672,71.8844,71.93,125102.0
2019-10-24 10:30:00,78.83,78.97,78.78,78.93,81450.0,71.9118,72.0395,71.8662,72.003,81450.0
2019-10-24 11:00:00,78.94,79.19,78.94,79.19,106001.0,72.0121,72.2402,72.0121,72.2402,106001.0
2019-10-24 11:30:00,79.18,79.26,78.9,79.08,148756.0,72.2311,72.304,71.9756,72.1398,148756.0
2019-10-24 12:00:00,79.08,79.09,78.68,78.81,67083.0,72.1398,72.149,71.7749,71.8935,67083.0
2019-10-24 12:30:00,78.8,78.88,78.75,78.79,68539.0,71.8844,71.9574,71.8388,71.8753,68539.0
2019-10-24 13:00:00,78.79,78.84,78.75,78.81,89661.0,71.8753,71.9209,71.8388,71.8935,89661.0
2019-10-24 13:30:00,78.82,78.9,78.78,78.89,74337.0,71.9026,71.9756,71.8662,71.9665,74337.0
2019-10-24 14:00:00,78.88,79.02,78.88,79.0,127740.0,71.9574,72.0851,71.9574,72.0669,127740.0
2019-10-24 14:30:00,79.0,79.14,78.98,79.1,498013.0,72.0669,72.1946,72.0486,72.1581,498013.0
2019-10-24 15:00:00,79.11,79.15,79.08,79.09,106613.0,72.1672,72.2037,72.1398,72.149,106613.0
2019-10-24 15:30:00,79.1,79.15,79.04,79.07,223962.0,72.1581,72.2037,72.1033,72.1307,223962.0
2019-10-25 09:30:00,78.95,79.39,78.92,79.33,321539.0,72.0212,72.4226,71.9939,72.3679,321539.0
2019-10-25 10:00:00,79.34,79.63,79.25,79.54,117235.0,72.377,72.6416,72.2949,72.5595,117235.0
2019-10-25 10:30:00,79.53,79.58,79.43,79.52,121128.0,72.5503,72.5959,72.4591,72.5412,121128.0
2019-10-25 11:00:00,79.51,79.84,79.51,79.83,143040.0,72.5321,72.8331,72.5321,72.824,143040.0
2019-10-25 11:30:00,79.84,79.88,79.72,79.83,90850.0,72.8331,72.8696,72.7237,72.824,90850.0
2019-10-25 12:00:00,79.82,79.84,79.69,79.81,155960.0,72.8149,72.8331,72.6963,72.8058,155960.0
2019-10-25 12:30:00,79.82,79.82,79.75,79.76,79018.0,72.8149,72.8149,72.751,72.7602,79018.0
2019-10-25 13:00:00,79.77,79.81,79.74,79.79,93801.0,72.7693,72.8058,72.7419,72.7875,93801.0
2019-10-25 13:30:00,79.78,79.81,79.72,79.79,111156.0,72.7784,72.8058,72.7237,72.7875,111156.0
2019-10-25 14:00:00,79.79,79.81,79.67,79.73,91934.0,72.7875,72.8058,72.6781,72.7328,91934.0
2019-10-25 14:30:00,79.72,79.76,79.67,79.76,129188.0,72.7237,72.7602,72.6781,72.7602,129188.0
2019-10-25 15:00:00,79.75,79.78,79.72,79.73,98173.0,72.751,72.7784,72.7237,72.7328,98173.0
2019-10-25 15:30:00,79.74,79.76,79.57,79.61,354859.0,72.7419,72.7602,72.5868,72.6233,354859.0
2019-10-28 09:30:00,79.94,80.45,79.8,80.35,582642.0,72.9244,73.3896,72.7966,73.2984,582642.0
2019-10-28 10:00:00,80.36,80.58,80.33,80.57,687757.0,73.3075,73.5082,73.2801,73.4991,687757.0
2019-10-28 10:30:00,80.57,80.69,80.38,80.45,245719.0,73.4991,73.6085,73.3257,73.3896,245719.0
2019-10-28 11:00:00,80.46,80.48,80.26,80.32,115946.0,73.3987,73.417,73.2163,73.271,115946.0
2019-10-28 11:30:00,80.33,80.45,80.24,80.42,175536.0,73.2801,73.3896,73.198,73.3622,175536.0
2019-10-28 12:00:00,80.42,80.66,80.39,80.64,222581.0,73.3622,73.5812,73.3349,73.5629,222581.0
2019-10-28 12:30:00,80.64,80.65,80.48,80.49,170471.0,73.5629,73.572,73.417,73.4261,170471.0
2019-10-28 13:00:00,80.5,80.54,80.44,80.48,81579.0,73.4352,73.4717,73.3805,73.417,81579.0
2019-10-28 13:30:00,80.48,80.49,80.37,80.44,125336.0,73.417,73.4261,73.3166,73.3805,125336.0
2019-10-28 14:00:00,80.45,80.49,80.38,80.47,75317.0,73.3896,73.4261,73.3257,73.4078,75317.0
2019-10-28 14:30:00,80.47,80.5,80.42,80.43,93379.0,73.4078,73.4352,73.3622,73.3714,93379.0
2019-10-28 15:00:00,80.43,80.51,80.41,80.49,130451.0,73.3714,73.4443,73.3531,73.4261,130451.0
2019-10-28 15:30:00,80.49,80.5,80.3,80.31,216865.0,73.4261,73.4352,73.2528,73.2619,216865.0
2019-10-29 09:30:00,80.13,80.5,80.0,80.34,243167.0,73.0977,73.4352,72.9791,73.2892,243167.0
2019-10-29 10:00:00,80.35,80.53,80.28,80.53,138799.0,73.2984,73.4626,73.2345,73.4626,138799.0
2019-10-29 10:30:00,80.53,80.67,80.5,80.65,108593.0,73.4626,73.5903,73.4352,73.572,108593.0
2019-10-29 11:00:00,80.64,80.69,80.51,80.59,103377.0,73.5629,73.6085,73.4443,73.5173,103377.0
2019-10-29 11:30:00,80.59,80.75,80.5,80.6,99189.0,73.5173,73.6633,73.4352,73.5264,99189.0
2019-10-29 12:00:00,80.57,80.82,80.5,80.78,105747.0,73.4991,73.7271,73.4352,73.6906,105747.0
2019-10-29 12:30:00,80.79,80.81,80.73,80.78,106841.0,73.6998,73.718,73.645,73.6906,106841.0
2019-10-29 13:00:00,80.77,80.81,80.71,80.78,77812.0,73.6815,73.718,73.6268,73.6906,77812.0
2019-10-29 13:30:00,80.79,80.87,80.78,80.85,65778.0,73.6998,73.7727,73.6906,73.7545,65778.0
2019-10-29 14:00:00,80.84,80.85,80.76,80.79,96265.0,73.7454,73.7545,73.6724,73.6998,96265.0
2019-10-29 14:30:00,80.79,80.82,80.68,80.68,168767.0,73.6998,73.7271,73.5994,73.5994,168767.0
2019-10-29 15:00:00,80.68,80.76,80.65,80.69,149098.0,73.5994,73.6724,73.572,73.6085,149098.0
2019-10-29 15:30:00,80.69,80.7,80.57,80.63,754508.0,73.6085,73.6177,73.4991,73.5538,754508.0
2019-10-30 09:30:00,80.55,80.56,80.09,80.09,202409.0,73.4808,73.4899,73.0612,73.0612,202409.0
2019-10-30 10:00:00,80.09,80.2,79.76,80.13,272847.0,73.0612,73.1615,72.7602,73.0977,272847.0
2019-10-30 10:30:00,80.13,80.13,79.95,79.95,106843.0,73.0977,73.0977,72.9335,72.9335,106843.0
2019-10-30 11:00:00,79.96,79.98,79.68,79.75,162313.0,72.9426,72.9608,72.6872,72.751,162313.0
2019-10-30 11:30:00,79.76,79.79,79.66,79.73,67670.0,72.7602,72.7875,72.6689,72.7328,67670.0
2019-10-30 12:00:00,79.73,79.93,79.72,79.93,91083.0,72.7328,72.9152,72.7237,72.9152,91083.0
2019-10-30 12:30:00,79.93,80.02,79.9,80.0,71250.0,72.9152,72.9973,72.8879,72.9791,71250.0
2019-10-30 13:00:00,80.0,80.05,79.85,79.86,78935.0,72.9791,73.0247,72.8423,72.8514,78935.0
2019-10-30 13:30:00,79.87,79.95,79.84,79.87,142439.0,72.8605,72.9335,72.8331,72.8605,142439.0
2019-10-30 14:00:00,79.89,80.15,79.78,80.05,93132.0,72.8787,73.1159,72.7784,73.0247,93132.0
2019-10-30 14:30:00,80.06,80.3,79.96,80.27,355297.0,73.0338,73.2528,72.9426,73.2254,355297.0
2019-10-30 15:00:00,80.28,80.4,80.21,80.29,176994.0,73.2345,73.344,73.1707,73.2436,176994.0
2019-10-30 15:30:00,80.29,80.31,80.2,80.23,273661.0,73.2436,73.2619,73.1615,73.1889,273661.0
2019-10-31 09:30:00,80.05,80.08,79.37,79.44,331107.0,73.0247,73.0521,72.4044,72.4682,331107.0
2019-10-31 10:00:00,79.41,79.41,78.83,78.99,297717.0,72.4409,72.4409,71.9118,72.0577,297717.0
2019-10-31 10:30:00,78.97,79.25,78.83,79.24,257284.0,72.0395,72.2949,71.9118,72.2858,257284.0
2019-10-31 11:00:00,79.23,79.28,79.03,79.11,1216573.0,72.2767,72.3223,72.0942,72.1672,1216573.0
2019-10-31 11:30:00,79.1,79.32,79.06,79.23,90390.0,72.1581,72.3588,72.1216,72.2767,90390.0
2019-10-31 12:00:00,79.21,79.25,78.94,78.98,72926.0,72.2584,72.2949,72.0121,72.0486,72926.0
2019-10-31 12:30:00,78.96,79.0,78.82,78.91,124840.0,72.0304,72.0669,71.9026,71.9847,124840.0
2019-10-31 13:00:00,78.91,79.02,78.88,78.99,65864.0,71.9847,72.0851,71.9574,72.0577,65864.0
2019-10-31 13:30:00,79.0,79.06,78.9,78.96,113525.0,72.0669,72.1216,71.9756,72.0304,113525.0
2019-10-31 14:00:00,78.96,79.08,78.89,79.06,190150.0,72.0304,72.1398,71.9665,72.1216,190150.0
2019-10-31 14:30:00,79.06,79.09,78.97,79.08,518550.0,72.1216,72.149,72.0395,72.1398,518550.0
2019-10-31 15:00:00,79.08,79.21,79.06,79.16,258137.0,72.1398,72.2584,72.1216,72.2128,258137.0
2019-10-31 15:30:00,79.15,79.44,79.14,79.41,529331.0,72.2037,72.4682,72.1946,72.4409,529331.0
2019-11-01 09:30:00,79.81,80.29,79.73,80.25,374331.0,72.8058,73.2436,72.7328,73.2071,374331.0
2019-11-01 10:00:00,80.2,80.43,80.13,80.34,134621.0,73.1615,73.3714,73.0977,73.2892,134621.0
2019-11-01 10:30:00,80.34,80.52,80.32,80.43,97602.0,73.2892,73.4535,73.271,73.3714,97602.0
2019-11-01 11:00:00,80.44,80.51,80.43,80.48,113628.0,73.3805,73.4443,73.3714,73.417,113628.0
2019-11-01 11:30:00,80.48,80.61,80.45,80.55,84660.0,73.417,73.5356,73.3896,73.4808,84660.0
2019-11-01 12:00:00,80.55,80.56,80.35,80.52,186883.0,73.4808,73.4899,73.2984,73.4535,186883.0
2019-11-01 12:30:00,80.52,80.6,80.45,80.45,213695.0,73.4535,73.5264,73.3896,73.3896,213695.0
2019-11-01 13:00:00,80.45,80.71,80.45,80.65,103401.0,73.3896,73.6268,73.3896,73.572,103401.0
2019-11-01 13:30:00,80.65,80.71,80.61,80.64,266663.0,73.572,73.6268,73.5356,73.5629,266663.0
2019-11-01 14:00:00,80.64,80.65,80.51,80.55,87474.0,73.5629,73.572,73.4443,73.4808,87474.0
2019-11-01 14:30:00,80.55,80.61,80.52,80.54,133906.0,73.4808,73.5356,73.4535,73.4717,133906.0
2019-11-01 15:00:00,80.54,80.57,80.47,80.55,139154.0,73.4717,73.4991,73.4078,73.4808,139154.0
2019-11-01 15:30:00,80.55,80.67,80.45,80.64,252958.0,73.4808,73.5903,73.3896,73.5629,252958.0
2019-11-04 09:30:00,81.29,81.54,81.14,81.19,257060.0,74.1559,74.3839,74.019,74.0647,257060.0
2019-11-04 10:00:00,81.18,81.2,80.98,81.14,96204.0,74.0555,74.0738,73.8731,74.019,96204.0
2019-11-04 10:30:00,81.14,81.15,81.0,81.13,170865.0,74.019,74.0282,73.8913,74.0099,170865.0
2019-11-04 11:00:00,81.12,81.39,81.07,81.31,276515.0,74.0008,74.2471,73.9552,74.1741,276515.0
2019-11-04 11:30:00,81.32,81.33,81.2,81.22,66021.0,74.1832,74.1924,74.0738,74.092,66021.0
2019-11-04 12:00:00,81.23,81.36,81.21,81.25,98588.0,74.1011,74.2197,74.0829,74.1194,98588.0
2019-11-04 12:30:00,81.25,81.41,81.19,81.4,108503.0,74.1194,74.2653,74.0647,74.2562,108503.0
2019-11-04 13:00:00,81.4,81.47,81.32,81.4,120056.0,74.2562,74.3201,74.1832,74.2562,120056.0
2019-11-04 13:30:00,81.41,81.5,81.38,81.47,128016.0,74.2653,74.3474,74.238,74.3201,128016.0
2019-11-04 14:00:00,81.47,81.47,81.32,81.43,149506.0,74.3201,74.3201,74.1832,74.2836,149506.0
2019-11-04 14:30:00,81.42,81.45,81.32,81.34,290290.0,74.2745,74.3018,74.1832,74.2015,290290.0
2019-11-04 15:00:00,81.35,81.36,81.19,81.2,242691.0,74.2106,74.2197,74.0647,74.0738,242691.0
2019-11-04 15:30:00,81.21,81.42,81.12,81.29,1772283.0,74.0829,74.2745,74.0008,74.1559,1772283.0
2019-11-05 09:30:00,81.51,81.83,81.33,81.8,581119.0,74.3566,74.6485,74.1924,74.6211,581119.0
2019-11-05 10:00:00,81.8,82.16,81.66,81.68,279165.0,74.6211,74.9495,74.4934,74.5116,279165.0
2019-11-05 10:30:00,81.7,81.81,81.52,81.64,186372.0,74.5299,74.6302,74.3657,74.4752,186372.0
2019-11-05 11:00:00,81.64,81.84,81.63,81.69,150271.0,74.4752,74.6576,74.466,74.5208,150271.0
2019-11-05 11:30:00,81.68,81.82,81.57,81.59,154256.0,74.5116,74.6394,74.4113,74.4295,154256.0
2019-11-05 12:00:00,81.57,81.61,81.43,81.44,350751.0,74.4113,74.4478,74.2836,74.2927,350751.0
2019-11-05 12:30:00,81.44,81.6,81.4,81.57,128379.0,74.2927,74.4387,74.2562,74.4113,128379.0
2019-11-05 13:00:00,81.57,81.6,81.5,81.52,467973.0,74.4113,74.4387,74.3474,74.3657,467973.0
2019-11-05 13:30:00,81.51,81.61,81.48,81.6,148481.0,74.3566,74.4478,74.3292,74.4387,148481.0
2019-11-05 14:00:00,81.59,81.67,81.52,81.62,127442.0,74.4295,74.5025,74.3657,74.4569,127442.0
2019-11-05 14:30:00,81.62,81.65,81.56,81.6,198500.0,74.4569,74.4843,74.4022,74.4387,198500.0
2019-11-05 15:00:00,81.59,81.6,81.49,81.51,150987.0,74.4295,74.4387,74.3383,74.3566,150987.0
2019-11-05 15:30:00,81.51,81.58,81.41,81.46,294425.0,74.3566,74.4204,74.2653,74.311,294425.0
2019-11-06 09:30:00,81.41,81.41,80.88,81.3,349396.0,74.2653,74.2653,73.7819,74.165,349396.0
2019-11-06 10:00:00,81.29,81.45,81.15,81.18,130412.0,74.1559,74.3018,74.0282,74.0555,130412.0
2019-11-06 10:30:00,81.18,81.28,81.02,81.1,99690.0,74.0555,74.1468,73.9096,73.9826,99690.0
2019-11-06 11:00:00,81.12,81.22,81.1,81.12,110209.0,74.0008,74.092,73.9826,74.0008,110209.0
2019-11-06 11:30:00,81.12,81.24,80.87,80.94,245355.0,74.0008,74.1103,73.7727,73.8366,245355.0
2019-11-06 12:00:00,80.95,81.03,80.82,80.84,259744.0,73.8457,73.9187,73.7271,73.7454,259744.0
2019-11-06 12:30:00,80.84,80.93,80.82,80.88,95042.0,73.7454,73.8275,73.7271,73.7819,95042.0
2019-11-06 13:00:00,80.89,81.05,80.79,81.05,100891.0,73.791,73.9369,73.6998,73.9369,100891.0
2019-11-06 13:30:00,81.04,81.2,80.99,81.16,130566.0,73.9278,74.0738,73.8822,74.0373,130566.0
2019-11-06 14:00:00,81.17,81.24,81.11,81.15,101976.0,74.0464,74.1103,73.9917,74.0282,101976.0
2019-11-06 14:30:00,81.17,81.17,81.08,81.13,136416.0,74.0464,74.0464,73.9643,74.0099,136416.0
2019-11-06 15:00:00,81.14,81.23,81.11,81.19,132225.0,74.019,74.1011,73.9917,74.0647,132225.0
2019-11-06 15:30:00,81.19,81.19,81.02,81.06,484721.0,74.0647,74.0647,73.9096,73.9461,484721.0
2019-11-07 09:30:00,81.76,82.13,81.76,81.96,283812.0,74.5846,74.9222,74.5846,74.7671,283812.0
2019-11-07 10:00:00,81.96,82.0,81.66,81.71,174737.0,74.7671,74.8036,74.4934,74.539,174737.0
2019-11-07 10:30:00,81.71,81.79,81.59,81.78,183097.0,74.539,74.612,74.4295,74.6029,183097.0
2019-11-07 11:00:00,81.78,81.79,81.6,81.69,101011.0,74.6029,74.612,74.4387,74.5208,101011.0
2019-11-07 11:30:00,81.69,81.72,81.37,81.68,158077.0,74.5208,74.5481,74.2289,74.5116,158077.0
2019-11-07 12:00:00,81.69,81.72,81.51,81.64,127160.0,74.5208,74.5481,74.3566,74.4752,127160.0
2019-11-07 12:30:00,81.65,81.65,81.47,81.52,92690.0,74.4843,74.4843,74.3201,74.3657,92690.0
2019-11-07 13:00:00,81.52,81.53,81.4,81.4,66100.0,74.3657,74.3748,74.2562,74.2562,66100.0
2019-11-07 13:30:00,81.4,81.42,81.3,81.32,122244.0,74.2562,74.2745,74.165,74.1832,122244.0
2019-11-07 14:00:00,81.32,81.46,81.31,81.41,141932.0,74.1832,74.311,74.1741,74.2653,141932.0
2019-11-07 14:30:00,81.41,81.42,81.15,81.23,202105.0,74.2653,74.2745,74.0282,74.1011,202105.0
2019-11-07 15:00:00,81.22,81.24,81.03,81.09,248874.0,74.092,74.1103,73.9187,73.9734,248874.0
2019-11-07 15:30:00,81.09,81.27,81.03,81.27,232800.0,73.9734,74.1376,73.9187,74.1376,232800.0
2019-11-08 09:30:00,81.05,81.36,80.87,81.06,343091.0,73.9369,74.2197,73.7727,73.9461,343091.0
2019-11-08 10:00:00,81.06,81.32,80.86,81.25,157324.0,73.9461,74.1832,73.7636,74.1194,157324.0
2019-11-08 10:30:00,81.27,81.45,81.17,81.29,130724.0,74.1376,74.3018,74.0464,74.1559,130724.0
2019-11-08 11:00:00,81.29,81.38,81.07,81.22,102684.0,74.1559,74.238,73.9552,74.092,102684.0
2019-11-08 11:30:00,81.22,81.4,81.22,81.33,139196.0,74.092,74.2562,74.092,74.1924,139196.0
2019-11-08 12:00:00,81.34,81.36,81.22,81.25,102927.0,74.2015,74.2197,74.092,74.1194,102927.0
2019-11-08 12:30:00,81.25,81.26,81.2,81.21,101082.0,74.1194,74.1285,74.0738,74.0829,101082.0
2019-11-08 13:00:00,81.22,81.22,81.15,81.21,68403.0,74.092,74.092,74.0282,74.0829,68403.0
2019-11-08 13:30:00,81.2,81.28,81.17,81.18,57189.0,74.0738,74.1468,74.0464,74.0555,57189.0
2019-11-08 14:00:00,81.18,81.22,81.15,81.18,147658.0,74.0555,74.092,74.0282,74.0555,147658.0
2019-11-08 14:30:00,81.17,81.22,81.15,81.22,101230.0,74.0464,74.092,74.0282,74.092,101230.0
2019-11-08 15:00:00,81.23,81.34,81.22,81.29,133403.0,74.1011,74.2015,74.092,74.1559,133403.0
2019-11-08 15:30:00,81.3,81.37,81.22,81.36,210768.0,74.165,74.2289,74.092,74.2197,210768.0
2019-11-11 09:30:00,80.85,80.99,80.7,80.98,292578.0,73.7545,73.8822,73.6177,73.8731,292578.0
2019-11-11 10:00:00,80.99,81.21,80.94,81.18,130331.0,73.8822,74.0829,73.8366,74.0555,130331.0
2019-11-11 10:30:00,81.19,81.21,81.04,81.05,84634.0,74.0647,74.0829,73.9278,73.9369,84634.0
2019-11-11 11:00:00,81.06,81.07,80.82,80.86,117135.0,73.9461,73.9552,73.7271,73.7636,117135.0
2019-11-11 11:30:00,80.85,80.98,80.83,80.95,108963.0,73.7545,73.8731,73.7362,73.8457,108963.0
2019-11-11 12:00:00,80.96,81.0,80.91,80.96,78825.0,73.8548,73.8913,73.8092,73.8548,78825.0
2019-11-11 12:30:00,80.97,81.01,80.9,80.93,134840.0,73.864,73.9004,73.8001,73.8275,134840.0
2019-11-11 13:00:00,80.94,81.03,80.91,81.0,89648.0,73.8366,73.9187,73.8092,73.8913,89648.0
2019-11-11 13:30:00,81.0,81.09,80.99,81.09,135956.0,73.8913,73.9734,73.8822,73.9734,135956.0
2019-11-11 14:00:00,81.09,81.12,81.05,81.05,62464.0,73.9734,74.0008,73.9369,73.9369,62464.0
2019-11-11 14:30:00,81.05,81.08,81.03,81.07,98453.0,73.9369,73.9643,73.9187,73.9552,98453.0
2019-11-11 15:00:00,81.08,81.11,81.01,81.03,141083.0,73.9643,73.9917,73.9004,73.9187,141083.0
2019-11-11 15:30:00,81.02,81.14,80.99,81.13,201425.0,73.9096,74.019,73.8822,74.0099,201425.0
2019-11-12 09:30:00,81.23,81.35,81.01,81.3,143216.0,74.1011,74.2106,73.9004,74.165,143216.0
2019-11-12 10:00:00,81.32,81.52,81.32,81.49,117194.0,74.1832,74.3657,74.1832,74.3383,117194.0
2019-11-12 10:30:00,81.48,81.67,81.38,81.4,131163.0,74.3292,74.5025,74.238,74.2562,131163.0
2019-11-12 11:00:00,81.4,81.52,81.34,81.37,104639.0,74.2562,74.3657,74.2015,74.2289,104639.0
2019-11-12 11:30:00,81.37,81.39,81.09,81.12,137491.0,74.2289,74.2471,73.9734,74.0008,137491.0
2019-11-12 12:00:00,81.13,81.27,81.1,81.14,212698.0,74.0099,74.1376,73.9826,74.019,212698.0
2019-11-12 12:30:00,81.14,81.29,81.06,81.26,157014.0,74.019,74.1559,73.9461,74.1285,157014.0
2019-11-12 13:00:00,81.27,81.41,81.23,81.23,71457.0,74.1376,74.2653,74.1011,74.1011,71457.0
2019-11-12 13:30:00,81.23,81.41,81.22,81.38,61397.0,74.1011,74.2653,74.092,74.238,61397.0
2019-11-12 14:00:00,81.38,81.38,81.12,81.15,107690.0,74.238,74.238,74.0008,74.0282,107690.0
2019-11-12 14:30:00,81.14,81.16,81.0,81.07,98517.0,74.019,74.0373,73.8913,73.9552,98517.0
2019-11-12 15:00:00,81.07,81.13,81.06,81.11,124917.0,73.9552,74.0099,73.9461,73.9917,124917.0
2019-11-12 15:30:00,81.12,81.17,81.07,81.11,138393.0,74.0008,74.0464,73.9552,73.9917,138393.0
2019-11-13 09:30:00,80.65,80.65,80.32,80.49,289333.0,73.572,73.572,73.271,73.4261,289333.0
2019-11-13 10:00:00,80.49,80.65,80.43,80.44,124272.0,73.4261,73.572,73.3714,73.3805,124272.0
2019-11-13 10:30:00,80.42,80.59,80.23,80.55,157845.0,73.3622,73.5173,73.1889,73.4808,157845.0
2019-11-13 11:00:00,80.58,80.71,80.52,80.6,131221.0,73.5082,73.6268,73.4535,73.5264,131221.0
2019-11-13 11:30:00,80.59,80.84,80.59,80.72,124294.0,73.5173,73.7454,73.5173,73.6359,124294.0
2019-11-13 12:00:00,80.72,80.78,80.63,80.73,161327.0,73.6359,73.6906,73.5538,73.645,161327.0
2019-11-13 12:30:00,80.73,80.82,80.72,80.8,79033.0,73.645,73.7271,73.6359,73.7089,79033.0
2019-11-13 13:00:00,80.81,80.83,80.7,80.74,90510.0,73.718,73.7362,73.6177,73.6541,90510.0
2019-11-13 13:30:00,80.75,80.82,80.43,80.52,145731.0,73.6633,73.7271,73.3714,73.4535,145731.0
2019-11-13 14:00:00,80.51,80.53,80.41,80.49,226208.0,73.4443,73.4626,73.3531,73.4261,226208.0
2019-11-13 14:30:00,80.5,80.72,80.49,80.72,95986.0,73.4352,73.6359,73.4261,73.6359,95986.0
2019-11-13 15:00:00,80.73,80.78,80.7,80.72,123821.0,73.645,73.6906,73.6177,73.6359,123821.0
2019-11-13 15:30:00,80.71,80.76,80.57,80.67,407387.0,73.6268,73.6724,73.4991,73.5903,407387.0
2019-11-14 09:30:00,80.48,80.75,80.46,80.68,227661.0,73.417,73.6633,73.3987,73.5994,227661.0
2019-11-14 10:00:00,80.68,80.94,80.65,80.81,321189.0,73.5994,73.8366,73.572,73.718,321189.0
2019-11-14 10:30:00,80.82,80.92,80.72,80.76,147472.0,73.7271,73.8183,73.6359,73.6724,147472.0
2019-11-14 11:00:00,80.76,80.99,80.72,80.88,155213.0,73.6724,73.8822,73.6359,73.7819,155213.0
2019-11-14 11:30:00,80.88,80.9,80.51,80.58,176103.0,73.7819,73.8001,73.4443,73.5082,176103.0
2019-11-14 12:00:00,80.58,80.63,80.56,80.62,64727.0,73.5082,73.5538,73.4899,73.5447,64727.0
2019-11-14 12:30:00,80.62,80.71,80.61,80.65,73465.0,73.5447,73.6268,73.5356,73.572,73465.0
2019-11-14 13:00:00,80.64,80.67,80.59,80.61,75422.0,73.5629,73.5903,73.5173,73.5356,75422.0
2019-11-14 13:30:00,80.61,80.67,80.48,80.59,159127.0,73.5356,73.5903,73.417,73.5173,159127.0
2019-11-14 14:00:00,80.56,80.62,80.43,80.44,135081.0,73.4899,73.5447,73.3714,73.3805,135081.0
2019-11-14 14:30:00,80.44,80.52,80.38,80.52,127619.0,73.3805,73.4535,73.3257,73.4535,127619.0
2019-11-14 15:00:00,80.52,80.54,80.47,80.52,119255.0,73.4535,73.4717,73.4078,73.4535,119255.0
2019-11-14 15:30:00,80.51,80.59,80.5,80.5,151078.0,73.4443,73.5173,73.4352,73.4352,151078.0
2019-11-15 09:30:00,81.0,81.12,80.66,80.68,259061.0,73.8913,74.0008,73.5812,73.5994,259061.0
2019-11-15 10:00:00,80.67,80.71,80.5,80.56,128423.0,73.5903,73.6268,73.4352,73.4899,128423.0
2019-11-15 10:30:00,80.57,80.64,80.5,80.58,137886.0,73.4991,73.5629,73.4352,73.5082,137886.0
2019-11-15 11:00:00,80.59,80.85,80.59,80.81,240650.0,73.5173,73.7545,73.5173,73.718,240650.0
2019-11-15 11:30:00,80.82,80.87,80.77,80.81,168910.0,73.7271,73.7727,73.6815,73.718,168910.0
2019-11-15 12:00:00,80.81,80.91,80.81,80.83,210785.0,73.718,73.8092,73.718,73.7362,210785.0
2019-11-15 12:30:00,80.84,80.84,80.75,80.77,86763.0,73.7454,73.7454,73.6633,73.6815,86763.0
2019-11-15 13:00:00,80.77,80.89,80.74,80.81,139843.0,73.6815,73.791,73.6541,73.718,139843.0
2019-11-15 13:30:00,80.81,80.82,80.76,80.81,54838.0,73.718,73.7271,73.6724,73.718,54838.0
2019-11-15 14:00:00,80.8,80.89,80.79,80.84,128431.0,73.7089,73.791,73.6998,73.7454,128431.0
2019-11-15 14:30:00,80.84,80.87,80.81,80.87,103644.0,73.7454,73.7727,73.718,73.7727,103644.0
2019-11-15 15:00:00,80.87,80.91,80.84,80.86,145183.0,73.7727,73.8092,73.7454,73.7636,145183.0
2019-11-15 15:30:00,80.86,80.92,80.76,80.91,345366.0,73.7636,73.8183,73.6724,73.8092,345366.0
2019-11-18 09:30:00,80.74,80.8,80.36,80.55,397127.0,73.6541,73.7089,73.3075,73.4808,397127.0
2019-11-18 10:00:00,80.55,80.69,80.41,80.43,298311.0,73.4808,73.6085,73.3531,73.3714,298311.0
2019-11-18 10:30:00,80.43,80.57,80.38,80.49,102457.0,73.3714,73.4991,73.3257,73.4261,102457.0
2019-11-18 11:00:00,80.49,80.53,80.32,80.52,123249.0,73.4261,73.4626,73.271,73.4535,123249.0
2019-11-18 11:30:00,80.53,80.66,80.5,80.65,602081.0,73.4626,73.5812,73.4352,73.572,602081.0
2019-11-18 12:00:00,80.65,80.66,80.58,80.59,78933.0,73.572,73.5812,73.5082,73.5173,78933.0
2019-11-18 12:30:00,80.59,80.69,80.58,80.61,86087.0,73.5173,73.6085,73.5082,73.5356,86087.0
2019-11-18 13:00:00,80.61,80.64,80.57,80.58,75999.0,73.5356,73.5629,73.4991,73.5082,75999.0
2019-11-18 13:30:00,80.58,80.65,80.57,80.63,114792.0,73.5082,73.572,73.4991,73.5538,114792.0
2019-11-18 14:00:00,80.64,80.67,80.56,80.64,79179.0,73.5629,73.5903,73.4899,73.5629,79179.0
2019-11-18 14:30:00,80.65,80.66,80.6,80.63,135097.0,73.572,73.5812,73.5264,73.5538,135097.0
2019-11-18 15:00:00,80.63,80.67,80.6,80.66,118833.0,73.5538,73.5903,73.5264,73.5812,118833.0
2019-11-18 15:30:00,80.66,80.67,80.53,80.56,199056.0,73.5812,73.5903,73.4626,73.4899,199056.0
2019-11-19 09:30:00,80.92,80.92,80.57,80.58,220541.0,73.8183,73.8183,73.4991,73.5082,220541.0
2019-11-19 10:00:00,80.58,80.69,80.4,80.69,95140.0,73.5082,73.6085,73.344,73.6085,95140.0
2019-11-19 10:30:00,80.69,80.75,80.41,80.53,99055.0,73.6085,73.6633,73.3531,73.4626,99055.0
2019-11-19 11:00:00,80.52,80.8,80.51,80.79,132566.0,73.4535,73.7089,73.4443,73.6998,132566.0
2019-11-19 11:30:00,80.78,80.97,80.72,80.86,89528.0,73.6906,73.864,73.6359,73.7636,89528.0
2019-11-19 12:00:00,80.88,80.9,80.76,80.88,71236.0,73.7819,73.8001,73.6724,73.7819,71236.0
2019-11-19 12:30:00,80.88,80.9,80.79,80.88,94528.0,73.7819,73.8001,73.6998,73.7819,94528.0
2019-11-19 13:00:00,80.88,80.96,80.82,80.92,194414.0,73.7819,73.8548,73.7271,73.8183,194414.0
2019-11-19 13:30:00,80.91,80.97,80.9,80.92,92381.0,73.8092,73.864,73.8001,73.8183,92381.0
2019-11-19 14:00:00,80.93,80.99,80.87,80.96,79754.0,73.8275,73.8822,73.7727,73.8548,79754.0
2019-11-19 14:30:00,80.96,80.98,80.87,80.9,139836.0,73.8548,73.8731,73.7727,73.8001,139836.0
2019-11-19 15:00:00,80.9,80.95,80.82,80.83,171484.0,73.8001,73.8457,73.7271,73.7362,171484.0
2019-11-19 15:30:00,80.83,80.91,80.68,80.7,223208.0,73.7362,73.8092,73.5994,73.6177,223208.0
2019-11-20 09:30:00,80.44,80.49,80.24,80.46,172927.0,73.3805,73.4261,73.198,73.3987,172927.0
2019-11-20 10:00:00,80.46,80.62,80.46,80.61,110761.0,73.3987,73.5447,73.3987,73.5356,110761.0
2019-11-20 10:30:00,80.62,80.85,80.62,80.78,117279.0,73.5447,73.7545,73.5447,73.6906,117279.0
2019-11-20 11:00:00,80.78,80.86,80.69,80.82,73890.0,73.6906,73.7636,73.6085,73.7271,73890.0
2019-11-20 11:30:00,80.81,80.88,80.77,80.78,299174.0,73.718,73.7819,73.6815,73.6906,299174.0
2019-11-20 12:00:00,80.78,80.78,80.61,80.75,87718.0,73.6906,73.6906,73.5356,73.6633,87718.0
2019-11-20 12:30:00,80.76,80.82,80.22,80.39,180933.0,73.6724,73.7271,73.1798,73.3349,180933.0
2019-11-20 13:00:00,80.37,80.37,79.73,79.96,227309.0,73.3166,73.3166,72.7328,72.9426,227309.0
2019-11-20 13:30:00,79.96,80.22,79.81,80.2,170766.0,72.9426,73.1798,72.8058,73.1615,170766.0
2019-11-20 14:00:00,80.22,80.37,80.15,80.37,224225.0,73.1798,73.3166,73.1159,73.3166,224225.0
2019-11-20 14:30:00,80.36,80.44,80.33,80.38,198870.0,73.3075,73.3805,73.2801,73.3257,198870.0
2019-11-20 15:00:00,80.38,80.48,80.37,80.38,158369.0,73.3257,73.417,73.3166,73.3257,158369.0
2019-11-20 15:30:00,80.37,80.39,80.15,80.27,284288.0,73.3166,73.3349,73.1159,73.2254,284288.0
2019-11-21 09:30:00,80.31,80.38,79.99,80.1,207815.0,73.2619,73.3257,72.97,73.0703,207815.0
2019-11-21 10:00:00,80.1,80.1,79.57,79.64,262722.0,73.0703,73.0703,72.5868,72.6507,262722.0
2019-11-21 10:30:00,79.63,79.87,79.6,79.73,116817.0,72.6416,72.8605,72.6142,72.7328,116817.0
2019-11-21 11:00:00,79.73,79.79,79.62,79.65,267601.0,72.7328,72.7875,72.6324,72.6598,267601.0
2019-11-21 11:30:00,79.63,79.78,79.61,79.66,126571.0,72.6416,72.7784,72.6233,72.6689,126571.0
2019-11-21 12:00:00,79.64,79.82,79.61,79.79,113853.0,72.6507,72.8149,72.6233,72.7875,113853.0
2019-11-21 12:30:00,79.79,79.95,79.75,79.94,109017.0,72.7875,72.9335,72.751,72.9244,109017.0
2019-11-21 13:00:00,79.94,79.98,79.9,79.92,56671.0,72.9244,72.9608,72.8879,72.9061,56671.0
2019-11-21 13:30:00,79.92,79.95,79.87,79.88,78268.0,72.9061,72.9335,72.8605,72.8696,78268.0
2019-11-21 14:00:00,79.88,79.94,79.77,79.92,100855.0,72.8696,72.9244,72.7693,72.9061,100855.0
2019-11-21 14:30:00,79.92,79.96,79.9,79.94,116564.0,72.9061,72.9426,72.8879,72.9244,116564.0
2019-11-21 15:00:00,79.94,79.96,79.86,79.87,97794.0,72.9244,72.9426,72.8514,72.8605,97794.0
2019-11-21 15:30:00,79.87,79.93,79.79,79.82,244951.0,72.8605,72.9152,72.7875,72.8149,244951.0
2019-11-22 09:30:00,80.11,80.22,79.93,80.08,294478.0,73.0794,73.1798,72.9152,73.0521,294478.0
2019-11-22 10:00:00,80.06,80.1,79.79,79.81,134438.0,73.0338,73.0703,72.7875,72.8058,134438.0
2019-11-22 10:30:00,79.78,79.91,79.72,79.87,140559.0,72.7784,72.897,72.7237,72.8605,140559.0
2019-11-22 11:00:00,79.86,79.88,79.63,79.79,75926.0,72.8514,72.8696,72.6416,72.7875,75926.0
2019-11-22 11:30:00,79.78,79.96,79.76,79.9,129335.0,72.7784,72.9426,72.7602,72.8879,129335.0
2019-11-22 12:00:00,79.9,80.03,79.9,80.01,58189.0,72.8879,73.0065,72.8879,72.9882,58189.0
2019-11-22 12:30:00,80.01,80.08,79.93,80.08,56769.0,72.9882,73.0521,72.9152,73.0521,56769.0
2019-11-22 13:00:00,80.07,80.13,80.06,80.1,63078.0,73.0429,73.0977,73.0338,73.0703,63078.0
2019-11-22 13:30:00,80.09,80.14,80.05,80.13,62737.0,73.0612,73.1068,73.0247,73.0977,62737.0
2019-11-22 14:00:00,80.12,80.13,80.05,80.09,91057.0,73.0886,73.0977,73.0247,73.0612,91057.0
2019-11-22 14:30:00,80.11,80.15,80.08,80.11,75730.0,73.0794,73.1159,73.0521,73.0794,75730.0
2019-11-22 15:00:00,80.12,80.17,80.09,80.14,94322.0,73.0886,73.1342,73.0612,73.1068,94322.0
2019-11-22 15:30:00,80.15,80.17,80.04,80.06,512019.0,73.1159,73.1342,73.0156,73.0338,512019.0
2019-11-25 09:30:00,80.45,81.06,80.44,81.06,942563.0,73.3896,73.9461,73.3805,73.9461,942563.0
2019-11-25 10:00:00,81.06,81.59,81.02,81.59,581622.0,73.9461,74.4295,73.9096,74.4295,581622.0
2019-11-25 10:30:00,81.59,81.78,81.55,81.67,700031.0,74.4295,74.6029,74.3931,74.5025,700031.0
2019-11-25 11:00:00,81.67,81.86,81.63,81.8,616148.0,74.5025,74.6759,74.466,74.6211,616148.0
2019-11-25 11:30:00,81.8,81.93,81.71,81.89,634545.0,74.6211,74.7397,74.539,74.7032,634545.0
2019-11-25 12:00:00,81.89,81.95,81.77,81.82,774754.0,74.7032,74.758,74.5938,74.6394,774754.0
2019-11-25 12:30:00,81.82,82.01,81.81,82.01,1112348.0,74.6394,74.8127,74.6302,74.8127,1112348.0
2019-11-25 13:00:00,82.01,82.05,81.98,82.05,469801.0,74.8127,74.8492,74.7853,74.8492,469801.0
2019-11-25 13:30:00,82.05,82.12,82.03,82.08,538426.0,74.8492,74.913,74.8309,74.8765,538426.0
2019-11-25 14:00:00,82.08,82.15,82.04,82.15,630862.0,74.8765,74.9404,74.8401,74.9404,630862.0
2019-11-25 14:30:00,82.15,82.2,82.1,82.2,763184.0,74.9404,74.986,74.8948,74.986,763184.0
2019-11-25 15:00:00,82.2,82.22,82.09,82.21,361981.0,74.986,75.0043,74.8857,74.9951,361981.0
2019-11-25 15:30:00,82.21,82.22,82.01,82.03,645699.0,74.9951,75.0043,74.8127,74.8309,645699.0
2019-11-26 09:30:00,82.07,82.38,81.82,82.25,473126.0,74.8674,75.1502,74.6394,75.0316,473126.0
2019-11-26 10:00:00,82.26,82.49,82.24,82.42,132345.0,75.0407,75.2506,75.0225,75.1867,132345.0
2019-11-26 10:30:00,82.4,82.47,82.21,82.3,259822.0,75.1685,75.2323,74.9951,75.0772,259822.0
2019-11-26 11:00:00,82.3,82.34,82.17,82.24,113172.0,75.0772,75.1137,74.9586,75.0225,113172.0
2019-11-26 11:30:00,82.24,82.25,82.11,82.19,197070.0,75.0225,75.0316,74.9039,74.9769,197070.0
2019-11-26 12:00:00,82.19,82.38,82.11,82.35,492385.0,74.9769,75.1502,74.9039,75.1228,492385.0
2019-11-26 12:30:00,82.35,82.35,82.21,82.23,180159.0,75.1228,75.1228,74.9951,75.0134,180159.0
2019-11-26 13:00:00,82.23,82.24,82.1,82.14,71972.0,75.0134,75.0225,74.8948,74.9313,71972.0
2019-11-26 13:30:00,82.14,82.18,82.06,82.1,88929.0,74.9313,74.9678,74.8583,74.8948,88929.0
2019-11-26 14:00:00,82.08,82.11,82.02,82.06,126823.0,74.8765,74.9039,74.8218,74.8583,126823.0
2019-11-26 14:30:00,82.06,82.16,82.04,82.14,97187.0,74.8583,74.9495,74.8401,74.9313,97187.0
2019-11-26 15:00:00,82.13,82.14,81.99,82.02,144303.0,74.9222,74.9313,74.7944,74.8218,144303.0
2019-11-26 15:30:00,82.03,82.05,81.95,81.96,271425.0,74.8309,74.8492,74.758,74.7671,271425.0
2019-11-27 09:30:00,82.21,82.52,82.11,82.44,293616.0,74.9951,75.2779,74.9039,75.205,293616.0
2019-11-27 10:00:00,82.43,82.47,82.31,82.4,128312.0,75.1958,75.2323,75.0864,75.1685,128312.0
2019-11-27 10:30:00,82.4,82.43,82.15,82.34,83329.0,75.1685,75.1958,74.9404,75.1137,83329.0
2019-11-27 11:00:00,82.34,82.35,82.13,82.21,112598.0,75.1137,75.1228,74.9222,74.9951,112598.0
2019-11-27 11:30:00,82.21,82.28,82.16,82.22,73972.0,74.9951,75.059,74.9495,75.0043,73972.0
2019-11-27 12:00:00,82.22,82.37,82.21,82.34,64726.0,75.0043,75.1411,74.9951,75.1137,64726.0
2019-11-27 12:30:00,82.34,82.34,82.22,82.26,71345.0,75.1137,75.1137,75.0043,75.0407,71345.0
2019-11-27 13:00:00,82.25,82.47,82.23,82.42,405232.0,75.0316,75.2323,75.0134,75.1867,405232.0
2019-11-27 13:30:00,82.43,82.49,82.4,82.41,105961.0,75.1958,75.2506,75.1685,75.1776,105961.0
2019-11-27 14:00:00,82.41,82.41,82.34,82.37,64843.0,75.1776,75.1776,75.1137,75.1411,64843.0
2019-11-27 14:30:00,82.36,82.44,82.35,82.36,60654.0,75.132,75.205,75.1228,75.132,60654.0
2019-11-27 15:00:00,82.37,82.4,82.32,82.34,145155.0,75.1411,75.1685,75.0955,75.1137,145155.0
2019-11-27 15:30:00,82.34,82.39,82.28,82.35,113312.0,75.1137,75.1593,75.059,75.1228,113312.0
2019-11-29 09:30:00,82.21,82.21,81.71,82.05,184723.0,74.9951,74.9951,74.539,74.8492,184723.0
2019-11-29 10:00:00,82.04,82.21,81.97,82.17,105053.0,74.8401,74.9951,74.7762,74.9586,105053.0
2019-11-29 10:30:00,82.18,82.28,82.1,82.14,76634.0,74.9678,75.059,74.8948,74.9313,76634.0
2019-11-29 11:00:00,82.14,82.14,81.93,82.07,78247.0,74.9313,74.9313,74.7397,74.8674,78247.0
2019-11-29 11:30:00,82.06,82.13,81.97,82.11,108793.0,74.8583,74.9222,74.7762,74.9039,108793.0
2019-11-29 12:00:00,82.1,82.17,82.06,82.1,63934.0,74.8948,74.9586,74.8583,74.8948,63934.0
2019-11-29 12:30:00,82.1,82.12,81.78,81.82,221581.0,74.8948,74.913,74.6029,74.6394,221581.0
2019-12-02 09:30:00,82.06,82.07,81.56,81.72,235409.0,74.8583,74.8674,74.4022,74.5481,235409.0
2019-12-02 10:00:00,81.71,81.71,81.11,81.24,205258.0,74.539,74.539,73.9917,74.1103,205258.0
2019-12-02 10:30:00,81.25,81.33,80.99,81.11,252707.0,74.1194,74.1924,73.8822,73.9917,252707.0
2019-12-02 11:00:00,81.11,81.29,81.05,81.25,101425.0,73.9917,74.1559,73.9369,74.1194,101425.0
2019-12-02 11:30:00,81.24,81.32,81.05,81.29,142810.0,74.1103,74.1832,73.9369,74.1559,142810.0
2019-12-02 12:00:00,81.28,81.3,80.84,80.97,202043.0,74.1468,74.165,73.7454,73.864,202043.0
2019-12-02 12:30:00,80.98,81.0,80.86,80.94,154955.0,73.8731,73.8913,73.7636,73.8366,154955.0
2019-12-02 13:00:00,80.94,81.1,80.93,81.03,126904.0,73.8366,73.9826,73.8275,73.9187,126904.0
2019-12-02 13:30:00,81.04,81.04,80.95,81.0,98430.0,73.9278,73.9278,73.8457,73.8913,98430.0
2019-12-02 14:00:00,81.0,81.04,80.97,81.0,118591.0,73.8913,73.9278,73.864,73.8913,118591.0
2019-12-02 14:30:00,81.0,81.04,80.93,80.94,152601.0,73.8913,73.9278,73.8275,73.8366,152601.0
2019-12-02 15:00:00,80.95,80.95,80.78,80.81,138661.0,73.8457,73.8457,73.6906,73.718,138661.0
2019-12-02 15:30:00,80.81,80.97,80.79,80.9,312572.0,73.718,73.864,73.6998,73.8001,312572.0
2019-12-03 09:30:00,80.17,80.26,79.74,80.25,399790.0,73.1342,73.2163,72.7419,73.2071,399790.0
2019-12-03 10:00:00,80.25,80.29,79.93,80.13,269863.0,73.2071,73.2436,72.9152,73.0977,269863.0
2019-12-03 10:30:00,80.13,80.23,79.9,80.11,153747.0,73.0977,73.1889,72.8879,73.0794,153747.0
2019-12-03 11:00:00,80.1,80.33,79.98,80.24,378052.0,73.0703,73.2801,72.9608,73.198,378052.0
2019-12-03 11:30:00,80.24,80.43,80.21,80.32,231944.0,73.198,73.3714,73.1707,73.271,231944.0
2019-12-03 12:00:00,80.32,80.39,80.22,80.36,135018.0,73.271,73.3349,73.1798,73.3075,135018.0
2019-12-03 12:30:00,80.35,80.39,80.28,80.36,116924.0,73.2984,73.3349,73.2345,73.3075,116924.0
2019-12-03 13:00:00,80.36,80.45,80.36,80.42,88514.0,73.3075,73.3896,73.3075,73.3622,88514.0
2019-12-03 13:30:00,80.42,80.47,80.36,80.37,84889.0,73.3622,73.4078,73.3075,73.3166,84889.0
2019-12-03 14:00:00,80.36,80.43,80.23,80.27,101201.0,73.3075,73.3714,73.1889,73.2254,101201.0
2019-12-03 14:30:00,80.27,80.35,80.2,80.31,121740.0,73.2254,73.2984,73.1615,73.2619,121740.0
2019-12-03 15:00:00,80.31,80.54,80.27,80.54,168038.0,73.2619,73.4717,73.2254,73.4717,168038.0
2019-12-03 15:30:00,80.54,80.58,80.43,80.55,386844.0,73.4717,73.5082,73.3714,73.4808,386844.0
2019-12-04 09:30:00,80.96,81.43,80.86,81.42,340433.0,73.8548,74.2836,73.7636,74.2745,340433.0
2019-12-04 10:00:00,81.41,81.48,81.29,81.3,468306.0,74.2653,74.3292,74.1559,74.165,468306.0
2019-12-04 10:30:00,81.3,81.43,81.26,81.29,1463149.0,74.165,74.2836,74.1285,74.1559,1463149.0
2019-12-04 11:00:00,81.3,81.35,81.2,81.28,150858.0,74.165,74.2106,74.0738,74.1468,150858.0
2019-12-04 11:30:00,81.29,81.4,81.29,81.34,110775.0,74.1559,74.2562,74.1559,74.2015,110775.0
2019-12-04 12:00:00,81.34,81.36,81.3,81.33,134436.0,74.2015,74.2197,74.165,74.1924,134436.0
2019-12-04 12:30:00,81.34,81.47,81.32,81.46,136687.0,74.2015,74.3201,74.1832,74.311,136687.0
2019-12-04 13:00:00,81.47,81.51,81.41,81.49,114017.0,74.3201,74.3566,74.2653,74.3383,114017.0
2019-12-04 13:30:00,81.49,81.5,81.41,81.44,212478.0,74.3383,74.3474,74.2653,74.2927,212478.0
2019-12-04 14:00:00,81.44,81.46,81.36,81.43,123842.0,74.2927,74.311,74.2197,74.2836,123842.0
2019-12-04 14:30:00,81.44,81.44,81.35,81.4,156996.0,74.2927,74.2927,74.2106,74.2562,156996.0
2019-12-04 15:00:00,81.4,81.41,81.3,81.32,153596.0,74.2562,74.2653,74.165,74.1832,153596.0
2019-12-04 15:30:00,81.33,81.35,81.11,81.2,714359.0,74.1924,74.2106,73.9917,74.0738,714359.0
2019-12-05 09:30:00,81.46,81.71,81.36,81.37,247496.0,74.311,74.539,74.2197,74.2289,247496.0
2019-12-05 10:00:00,81.37,81.45,81.13,81.44,123132.0,74.2289,74.3018,74.0099,74.2927,123132.0
2019-12-05 10:30:00,81.44,81.54,81.36,81.46,119803.0,74.2927,74.3839,74.2197,74.311,119803.0
2019-12-05 11:00:00,81.46,81.6,81.44,81.46,94620.0,74.311,74.4387,74.2927,74.311,94620.0
2019-12-05 11:30:00,81.48,81.49,81.39,81.4,110889.0,74.3292,74.3383,74.2471,74.2562,110889.0
2019-12-05 12:00:00,81.4,81.46,81.29,81.34,63791.0,74.2562,74.311,74.1559,74.2015,63791.0
2019-12-05 12:30:00,81.34,81.34,81.21,81.23,126429.0,74.2015,74.2015,74.0829,74.1011,126429.0
2019-12-05 13:00:00,81.23,81.29,81.2,81.28,153017.0,74.1011,74.1559,74.0738,74.1468,153017.0
2019-12-05 13:30:00,81.28,81.4,81.26,81.26,143381.0,74.1468,74.2562,74.1285,74.1285,143381.0
2019-12-05 14:00:00,81.27,81.34,81.23,81.33,79211.0,74.1376,74.2015,74.1011,74.1924,79211.0
2019-12-05 14:30:00,81.32,81.38,81.15,81.24,175432.0,74.1832,74.238,74.0282,74.1103,175432.0
2019-12-05 15:00:00,81.26,81.48,81.25,81.47,258299.0,74.1285,74.3292,74.1194,74.3201,258299.0
2019-12-05 15:30:00,81.47,81.5,81.38,81.45,448753.0,74.3201,74.3474,74.238,74.3018,448753.0
2019-12-06 09:30:00,82.29,82.72,82.27,82.7,423760.0,75.0681,75.4604,75.0499,75.4421,423760.0
2019-12-06 10:00:00,82.7,82.94,82.7,82.76,246702.0,75.4421,75.6611,75.4421,75.4969,246702.0
2019-12-06 10:30:00,82.77,82.91,82.68,82.87,278164.0,75.506,75.6337,75.4239,75.5972,278164.0
2019-12-06 11:00:00,82.87,82.92,82.8,82.9,221409.0,75.5972,75.6428,75.5334,75.6246,221409.0
2019-12-06 11:30:00,82.89,82.95,82.84,82.88,223721.0,75.6155,75.6702,75.5698,75.6063,223721.0
2019-12-06 12:00:00,82.88,82.88,82.77,82.8,232753.0,75.6063,75.6063,75.506,75.5334,232753.0
2019-12-06 12:30:00,82.8,82.81,82.74,82.77,137318.0,75.5334,75.5425,75.4786,75.506,137318.0
2019-12-06 13:00:00,82.77,82.79,82.63,82.67,140052.0,75.506,75.5242,75.3783,75.4148,140052.0
2019-12-06 13:30:00,82.67,82.68,82.59,82.6,143065.0,75.4148,75.4239,75.3418,75.3509,143065.0
2019-12-06 14:00:00,82.61,82.63,82.54,82.62,192432.0,75.36,75.3783,75.2962,75.3692,192432.0
2019-12-06 14:30:00,82.62,82.67,82.56,82.66,167518.0,75.3692,75.4148,75.3144,75.4056,167518.0
2019-12-06 15:00:00,82.66,82.71,82.62,82.7,170869.0,75.4056,75.4513,75.3692,75.4421,170869.0
2019-12-06 15:30:00,82.7,82.73,82.53,82.6,760297.0,75.4421,75.4695,75.2871,75.3509,760297.0
2019-12-09 09:30:00,82.51,82.6,82.4,82.5,647920.0,75.2688,75.3509,75.1685,75.2597,647920.0
2019-12-09 10:00:00,82.49,82.69,82.47,82.66,223310.0,75.2506,75.433,75.2323,75.4056,223310.0
2019-12-09 10:30:00,82.66,82.7,82.58,82.64,200068.0,75.4056,75.4421,75.3327,75.3874,200068.0
2019-12-09 11:00:00,82.65,82.66,82.53,82.54,170303.0,75.3965,75.4056,75.2871,75.2962,170303.0
2019-12-09 11:30:00,82.55,82.59,82.51,82.52,83491.0,75.3053,75.3418,75.2688,75.2779,83491.0
2019-12-09 12:00:00,82.52,82.63,82.51,82.52,90152.0,75.2779,75.3783,75.2688,75.2779,90152.0
2019-12-09 12:30:00,82.51,82.57,82.45,82.52,95115.0,75.2688,75.3235,75.2141,75.2779,95115.0
2019-12-09 13:00:00,82.51,82.53,82.44,82.47,133677.0,75.2688,75.2871,75.205,75.2323,133677.0
2019-12-09 13:30:00,82.45,82.51,82.44,82.49,132435.0,75.2141,75.2688,75.205,75.2506,132435.0
2019-12-09 14:00:00,82.48,82.5,82.35,82.39,218986.0,75.2414,75.2597,75.1228,75.1593,218986.0
2019-12-09 14:30:00,82.39,82.47,82.39,82.45,194796.0,75.1593,75.2323,75.1593,75.2141,194796.0
2019-12-09 15:00:00,82.46,82.49,82.41,82.47,189396.0,75.2232,75.2506,75.1776,75.2323,189396.0
2019-12-09 15:30:00,82.47,82.49,82.37,82.39,441876.0,75.2323,75.2506,75.1411,75.1593,441876.0
2019-12-10 09:30:00,82.39,82.39,82.09,82.3,282093.0,75.1593,75.1593,74.8857,75.0772,282093.0
2019-12-10 10:00:00,82.31,82.55,82.24,82.5,243936.0,75.0864,75.3053,75.0225,75.2597,243936.0
2019-12-10 10:30:00,82.49,82.57,82.41,82.53,137072.0,75.2506,75.3235,75.1776,75.2871,137072.0
2019-12-10 11:00:00,82.54,82.6,82.39,82.53,118826.0,75.2962,75.3509,75.1593,75.2871,118826.0
2019-12-10 11:30:00,82.53,82.55,82.35,82.36,81445.0,75.2871,75.3053,75.1228,75.132,81445.0
2019-12-10 12:00:00,82.36,82.43,82.34,82.38,134411.0,75.132,75.1958,75.1137,75.1502,134411.0
2019-12-10 12:30:00,82.38,82.41,82.29,82.35,58863.0,75.1502,75.1776,75.0681,75.1228,58863.0
2019-12-10 13:00:00,82.35,82.41,82.29,82.38,83903.0,75.1228,75.1776,75.0681,75.1502,83903.0
2019-12-10 13:30:00,82.39,82.41,82.3,82.34,96973.0,75.1593,75.1776,75.0772,75.1137,96973.0
2019-12-10 14:00:00,82.36,82.41,82.34,82.35,95011.0,75.132,75.1776,75.1137,75.1228,95011.0
2019-12-10 14:30:00,82.36,82.39,82.32,82.33,105248.0,75.132,75.1593,75.0955,75.1046,105248.0
2019-12-10 15:00:00,82.33,82.35,82.25,82.26,196785.0,75.1046,75.1228,75.0316,75.0407,196785.0
2019-12-10 15:30:00,82.27,82.36,82.14,82.36,313940.0,75.0499,75.132,74.9313,75.132,313940.0
2019-12-11 09:30:00,82.44,82.53,82.3,82.43,382333.0,75.205,75.2871,75.0772,75.1958,382333.0
2019-12-11 10:00:00,82.43,82.53,82.33,82.36,96156.0,75.1958,75.2871,75.1046,75.132,96156.0
2019-12-11 10:30:00,82.35,82.36,82.09,82.1,131752.0,75.1228,75.132,74.8857,74.8948,131752.0
2019-12-11 11:00:00,82.09,82.21,81.99,82.2,276777.0,74.8857,74.9951,74.7944,74.986,276777.0
2019-12-11 11:30:00,82.2,82.29,82.19,82.21,251570.0,74.986,75.0681,74.9769,74.9951,251570.0
2019-12-11 12:00:00,82.21,82.26,82.16,82.17,353628.0,74.9951,75.0407,74.9495,74.9586,353628.0
2019-12-11 12:30:00,82.18,82.21,82.14,82.19,236559.0,74.9678,74.9951,74.9313,74.9769,236559.0
2019-12-11 13:00:00,82.19,82.27,82.16,82.24,74153.0,74.9769,75.0499,74.9495,75.0225,74153.0
2019-12-11 13:30:00,82.24,82.3,82.22,82.3,98790.0,75.0225,75.0772,75.0043,75.0772,98790.0
2019-12-11 14:00:00,82.31,82.43,82.29,82.39,332675.0,75.0864,75.1958,75.0681,75.1593,332675.0
2019-12-11 14:30:00,82.4,82.46,82.35,82.46,243343.0,75.1685,75.2232,75.1228,75.2232,243343.0
2019-12-11 15:00:00,82.46,82.47,82.38,82.42,279112.0,75.2232,75.2323,75.1502,75.1867,279112.0
2019-12-11 15:30:00,82.42,82.45,82.26,82.34,300695.0,75.1867,75.2141,75.0407,75.1137,300695.0
2019-12-12 09:30:00,82.32,83.16,82.18,83.15,350282.0,75.0955,75.8618,74.9678,75.8526,350282.0
2019-12-12 10:00:00,83.16,83.79,83.16,83.65,416638.0,75.8618,76.4365,75.8618,76.3088,416638.0
2019-12-12 10:30:00,83.64,83.66,83.31,83.49,227181.0,76.2996,76.3179,75.9986,76.1628,227181.0
2019-12-12 11:00:00,83.51,83.53,83.19,83.19,257006.0,76.181,76.1993,75.8891,75.8891,257006.0
2019-12-12 11:30:00,83.19,83.26,82.93,83.09,194595.0,75.8891,75.953,75.6519,75.7979,194595.0
2019-12-12 12:00:00,83.07,83.09,82.87,82.94,165989.0,75.7797,75.7979,75.5972,75.6611,165989.0
2019-12-12 12:30:00,82.95,83.19,82.95,83.04,114265.0,75.6702,75.8891,75.6702,75.7523,114265.0
2019-12-12 13:00:00,83.04,83.2,83.03,83.14,173874.0,75.7523,75.8983,75.7432,75.8435,173874.0
2019-12-12 13:30:00,83.13,83.15,82.95,83.01,125854.0,75.8344,75.8526,75.6702,75.7249,125854.0
2019-12-12 14:00:00,83.02,83.04,82.91,82.99,96160.0,75.734,75.7523,75.6337,75.7067,96160.0
2019-12-12 14:30:00,82.99,83.41,82.96,83.31,263656.0,75.7067,76.0898,75.6793,75.9986,263656.0
2019-12-12 15:00:00,83.32,83.46,83.28,83.44,260056.0,76.0077,76.1354,75.9712,76.1172,260056.0
2019-12-12 15:30:00,83.43,83.44,83.24,83.24,253864.0,76.1081,76.1172,75.9347,75.9347,253864.0
2019-12-13 09:30:00,83.17,83.19,82.89,83.04,261780.0,75.8709,75.8891,75.6155,75.7523,261780.0
2019-12-13 10:00:00,83.02,83.59,82.97,83.32,305570.0,75.734,76.254,75.6884,76.0077,305570.0
2019-12-13 10:30:00,83.28,83.29,82.66,82.68,275933.0,75.9712,75.9804,75.4056,75.4239,275933.0
2019-12-13 11:00:00,82.67,82.84,82.42,82.44,186355.0,75.4148,75.5698,75.1867,75.205,186355.0
2019-12-13 11:30:00,82.43,82.75,82.41,82.75,218920.0,75.1958,75.4877,75.1776,75.4877,218920.0
2019-12-13 12:00:00,82.74,82.85,82.72,82.77,133768.0,75.4786,75.579,75.4604,75.506,133768.0
2019-12-13 12:30:00,82.77,82.83,82.63,82.83,120611.0,75.506,75.5607,75.3783,75.5607,120611.0
2019-12-13 13:00:00,82.83,82.87,82.67,82.68,125226.0,75.5607,75.5972,75.4148,75.4239,125226.0
2019-12-13 13:30:00,82.69,82.71,82.64,82.65,132593.0,75.433,75.4513,75.3874,75.3965,132593.0
2019-12-13 14:00:00,82.65,82.68,82.59,82.61,74581.0,75.3965,75.4239,75.3418,75.36,74581.0
2019-12-13 14:30:00,82.6,82.62,82.55,82.6,105722.0,75.3509,75.3692,75.3053,75.3509,105722.0
2019-12-13 15:00:00,82.6,82.62,82.51,82.53,181026.0,75.3509,75.3692,75.2688,75.2871,181026.0
2019-12-13 15:30:00,82.52,82.71,82.52,82.71,357775.0,75.2779,75.4513,75.2779,75.4513,357775.0
2019-12-16 09:30:00,82.87,83.22,82.83,82.9,332510.0,75.9736,76.2945,75.9369,76.0011,332510.0
2019-12-16 10:00:00,82.9,83.22,82.9,83.2,183843.0,76.0011,76.2945,76.0011,76.2761,183843.0
2019-12-16 10:30:00,83.21,83.37,83.19,83.22,238659.0,76.2853,76.432,76.267,76.2945,238659.0
2019-12-16 11:00:00,83.22,83.37,83.19,83.36,140116.0,76.2945,76.432,76.267,76.4228,140116.0
2019-12-16 11:30:00,83.35,83.35,83.17,83.22,88652.0,76.4137,76.4137,76.2486,76.2945,88652.0
2019-12-16 12:00:00,83.23,83.31,83.21,83.27,92089.0,76.3036,76.377,76.2853,76.3403,92089.0
2019-12-16 12:30:00,83.27,83.29,83.19,83.24,75913.0,76.3403,76.3586,76.267,76.3128,75913.0
2019-12-16 13:00:00,83.23,83.24,83.17,83.18,68942.0,76.3036,76.3128,76.2486,76.2578,68942.0
2019-12-16 13:30:00,83.19,83.22,83.14,83.14,104600.0,76.267,76.2945,76.2211,76.2211,104600.0
2019-12-16 14:00:00,83.15,83.15,83.0,83.0,112435.0,76.2303,76.2303,76.0928,76.0928,112435.0
2019-12-16 14:30:00,83.02,83.02,82.89,82.89,97942.0,76.1111,76.1111,75.9919,75.9919,97942.0
2019-12-16 15:00:00,82.89,82.91,82.8,82.81,135309.0,75.9919,76.0103,75.9094,75.9186,135309.0
2019-12-16 15:30:00,82.81,82.84,82.64,82.68,428112.0,75.9186,75.9461,75.7627,75.7994,428112.0
2019-12-17 09:30:00,82.84,82.95,82.73,82.82,354996.0,75.9461,76.0469,75.8452,75.9278,354996.0
2019-12-17 10:00:00,82.82,83.04,82.8,82.96,292584.0,75.9278,76.1295,75.9094,76.0561,292584.0
2019-12-17 10:30:00,82.97,83.02,82.91,82.94,196215.0,76.0653,76.1111,76.0103,76.0378,196215.0
2019-12-17 11:00:00,82.94,82.97,82.88,82.89,297554.0,76.0378,76.0653,75.9828,75.9919,297554.0
2019-12-17 11:30:00,82.89,83.06,82.87,83.05,177987.0,75.9919,76.1478,75.9736,76.1386,177987.0
2019-12-17 12:00:00,83.06,83.14,83.04,83.13,108577.0,76.1478,76.2211,76.1295,76.212,108577.0
2019-12-17 12:30:00,83.12,83.21,83.08,83.2,147562.0,76.2028,76.2853,76.1661,76.2761,147562.0
2019-12-17 13:00:00,83.21,83.22,83.15,83.18,231336.0,76.2853,76.2945,76.2303,76.2578,231336.0
2019-12-17 13:30:00,83.17,83.21,83.14,83.2,114901.0,76.2486,76.2853,76.2211,76.2761,114901.0
2019-12-17 14:00:00,83.2,83.22,83.14,83.2,108175.0,76.2761,76.2945,76.2211,76.2761,108175.0
2019-12-17 14:30:00,83.2,83.26,83.19,83.25,118966.0,76.2761,76.3311,76.267,76.322,118966.0
2019-12-17 15:00:00,83.24,83.31,83.19,83.29,153388.0,76.3128,76.377,76.267,76.3586,153388.0
2019-12-17 15:30:00,83.29,83.36,83.2,83.35,315782.0,76.3586,76.4228,76.2761,76.4137,315782.0
2019-12-18 09:30:00,83.57,83.62,83.29,83.29,269647.0,76.6153,76.6612,76.3586,76.3586,269647.0
2019-12-18 10:00:00,83.29,83.38,83.21,83.28,114965.0,76.3586,76.4412,76.2853,76.3495,114965.0
2019-12-18 10:30:00,83.28,83.44,83.27,83.39,147242.0,76.3495,76.4962,76.3403,76.4503,147242.0
2019-12-18 11:00:00,83.39,83.57,83.35,83.55,122275.0,76.4503,76.6153,76.4137,76.597,122275.0
2019-12-18 11:30:00,83.55,83.57,83.46,83.5,114590.0,76.597,76.6153,76.5145,76.5512,114590.0
2019-12-18 12:00:00,83.5,83.59,83.49,83.57,115179.0,76.5512,76.6337,76.542,76.6153,115179.0
2019-12-18 12:30:00,83.58,83.62,83.54,83.56,88826.0,76.6245,76.6612,76.5878,76.6062,88826.0
2019-12-18 13:00:00,83.57,83.62,83.56,83.59,203263.0,76.6153,76.6612,76.6062,76.6337,203263.0
2019-12-18 13:30:00,83.59,83.63,83.58,83.59,77015.0,76.6337,76.6704,76.6245,76.6337,77015.0
2019-12-18 14:00:00,83.6,83.64,83.59,83.63,69563.0,76.6428,76.6795,76.6337,76.6704,69563.0
2019-12-18 14:30:00,83.63,83.77,83.61,83.75,151562.0,76.6704,76.7987,76.652,76.7804,151562.0
2019-12-18 15:00:00,83.75,83.76,83.67,83.71,202818.0,76.7804,76.7895,76.707,76.7437,202818.0
2019-12-18 15:30:00,83.71,83.78,83.63,83.64,211237.0,76.7437,76.8079,76.6704,76.6795,211237.0
2019-12-19 09:30:00,83.73,83.75,83.56,83.67,185418.0,76.762,76.7804,76.6062,76.707,185418.0
2019-12-19 10:00:00,83.69,83.74,83.53,83.65,93448.0,76.7254,76.7712,76.5787,76.6887,93448.0
2019-12-19 10:30:00,83.66,83.79,83.64,83.71,104751.0,76.6979,76.817,76.6795,76.7437,104751.0
2019-12-19 11:00:00,83.72,83.81,83.7,83.74,160566.0,76.7529,76.8354,76.7345,76.7712,160566.0
2019-12-19 11:30:00,83.74,83.81,83.71,83.74,421896.0,76.7712,76.8354,76.7437,76.7712,421896.0
2019-12-19 12:00:00,83.74,83.82,83.73,83.75,98669.0,76.7712,76.8445,76.762,76.7804,98669.0
2019-12-19 12:30:00,83.76,83.79,83.72,83.75,79761.0,76.7895,76.817,76.7529,76.7804,79761.0
2019-12-19 13:00:00,83.75,83.81,83.73,83.76,106254.0,76.7804,76.8354,76.762,76.7895,106254.0
2019-12-19 13:30:00,83.76,83.85,83.76,83.84,122579.0,76.7895,76.872,76.7895,76.8629,122579.0
2019-12-19 14:00:00,83.83,83.88,83.81,83.87,131382.0,76.8537,76.8995,76.8354,76.8904,131382.0
2019-12-19 14:30:00,83.86,83.88,83.83,83.86,105647.0,76.8812,76.8995,76.8537,76.8812,105647.0
2019-12-19 15:00:00,83.86,83.88,83.82,83.82,121921.0,76.8812,76.8995,76.8445,76.8445,121921.0
2019-12-19 15:30:00,83.83,83.92,83.82,83.92,215372.0,76.8537,76.9362,76.8445,76.9362,215372.0
2019-12-20 09:30:00,84.39,84.39,83.93,84.03,2997883.0,77.3671,77.3671,76.9454,77.0371,2997883.0
2019-12-20 10:00:00,84.02,84.08,83.93,84.02,158489.0,77.0279,77.0829,76.9454,77.0279,158489.0
2019-12-20 10:30:00,84.02,84.21,84.01,84.19,89537.0,77.0279,77.2021,77.0187,77.1837,89537.0
2019-12-20 11:00:00,84.19,84.24,84.16,84.2,122899.0,77.1837,77.2296,77.1562,77.1929,122899.0
2019-12-20 11:30:00,84.2,84.24,84.1,84.13,132261.0,77.1929,77.2296,77.1012,77.1287,132261.0
2019-12-20 12:00:00,84.12,84.13,84.07,84.12,109668.0,77.1196,77.1287,77.0737,77.1196,109668.0
2019-12-20 12:30:00,84.12,84.12,84.02,84.03,110125.0,77.1196,77.1196,77.0279,77.0371,110125.0
2019-12-20 13:00:00,84.03,84.03,83.95,83.98,130624.0,77.0371,77.0371,76.9637,76.9912,130624.0
2019-12-20 13:30:00,83.97,83.99,83.93,83.96,116510.0,76.9821,77.0004,76.9454,76.9729,116510.0
2019-12-20 14:00:00,83.96,83.98,83.88,83.89,112238.0,76.9729,76.9912,76.8995,76.9087,112238.0
2019-12-20 14:30:00,83.89,83.93,83.88,83.9,230126.0,76.9087,76.9454,76.8995,76.9179,230126.0
2019-12-20 15:00:00,83.9,83.91,83.82,83.9,213923.0,76.9179,76.927,76.8445,76.9179,213923.0
2019-12-20 15:30:00,83.9,83.99,83.86,83.86,459612.0,76.9179,77.0004,76.8812,76.8812,459612.0
2019-12-23 09:30:00,83.97,84.07,83.57,83.71,305551.0,76.9821,77.0737,76.6153,76.7437,305551.0
2019-12-23 10:00:00,83.73,83.76,83.67,83.74,231968.0,76.762,76.7895,76.707,76.7712,231968.0
2019-12-23 10:30:00,83.75,83.81,83.68,83.72,410761.0,76.7804,76.8354,76.7162,76.7529,410761.0
2019-12-23 11:00:00,83.72,83.85,83.72,83.84,243789.0,76.7529,76.872,76.7529,76.8629,243789.0
2019-12-23 11:30:00,83.84,83.86,83.79,83.83,164212.0,76.8629,76.8812,76.817,76.8537,164212.0
2019-12-23 12:00:00,83.83,83.89,83.81,83.82,125963.0,76.8537,76.9087,76.8354,76.8445,125963.0
2019-12-23 12:30:00,83.83,83.9,83.82,83.89,139904.0,76.8537,76.9179,76.8445,76.9087,139904.0
2019-12-23 13:00:00,83.89,83.96,83.89,83.94,153348.0,76.9087,76.9729,76.9087,76.9546,153348.0
2019-12-23 13:30:00,83.94,83.95,83.89,83.94,125119.0,76.9546,76.9637,76.9087,76.9546,125119.0
2019-12-23 14:00:00,83.93,83.97,83.92,83.95,228159.0,76.9454,76.9821,76.9362,76.9637,228159.0
2019-12-23 14:30:00,83.95,84.03,83.95,84.0,150840.0,76.9637,77.0371,76.9637,77.0096,150840.0
2019-12-23 15:00:00,84.0,84.0,83.92,83.95,324539.0,77.0096,77.0096,76.9362,76.9637,324539.0
2019-12-23 15:30:00,83.94,83.95,83.84,83.94,399795.0,76.9546,76.9637,76.8629,76.9546,399795.0
2019-12-24 09:30:00,84.12,84.12,83.83,83.97,294583.0,77.1196,77.1196,76.8537,76.9821,294583.0
2019-12-24 10:00:00,83.96,84.04,83.88,83.94,180057.0,76.9729,77.0462,76.8995,76.9546,180057.0
2019-12-24 10:30:00,83.93,84.01,83.88,83.91,129105.0,76.9454,77.0187,76.8995,76.927,129105.0
2019-12-24 11:00:00,83.9,83.98,83.89,83.96,124433.0,76.9179,76.9912,76.9087,76.9729,124433.0
2019-12-24 11:30:00,83.96,84.08,83.94,84.07,155994.0,76.9729,77.0829,76.9546,77.0737,155994.0
2019-12-24 12:00:00,84.07,84.09,84.0,84.02,130062.0,77.0737,77.0921,77.0096,77.0279,130062.0
2019-12-24 12:30:00,84.01,84.11,83.97,84.11,179626.0,77.0187,77.1104,76.9821,77.1104,179626.0
2019-12-26 09:30:00,84.13,84.22,84.06,84.1,166788.0,77.1287,77.2113,77.0646,77.1012,166788.0
2019-12-26 10:00:00,84.1,84.13,84.03,84.04,87553.0,77.1012,77.1287,77.0371,77.0462,87553.0
2019-12-26 10:30:00,84.04,84.14,84.03,84.09,87541.0,77.0462,77.1379,77.0371,77.0921,87541.0
2019-12-26 11:00:00,84.09,84.15,84.05,84.06,100340.0,77.0921,77.1471,77.0554,77.0646,100340.0
2019-12-26 11:30:00,84.06,84.07,83.95,83.96,94611.0,77.0646,77.0737,76.9637,76.9729,94611.0
2019-12-26 12:00:00,83.95,83.96,83.83,83.88,91485.0,76.9637,76.9729,76.8537,76.8995,91485.0
2019-12-26 12:30:00,83.88,83.91,83.86,83.9,53689.0,76.8995,76.927,76.8812,76.9179,53689.0
2019-12-26 13:00:00,83.88,83.97,83.88,83.95,106874.0,76.8995,76.9821,76.8995,76.9637,106874.0
2019-12-26 13:30:00,83.94,84.03,83.94,83.99,110047.0,76.9546,77.0371,76.9546,77.0004,110047.0
2019-12-26 14:00:00,83.99,84.02,83.95,83.99,86389.0,77.0004,77.0279,76.9637,77.0004,86389.0
2019-12-26 14:30:00,84.0,84.0,83.95,83.95,70740.0,77.0096,77.0096,76.9637,76.9637,70740.0
2019-12-26 15:00:00,83.95,83.97,83.89,83.91,85638.0,76.9637,76.9821,76.9087,76.927,85638.0
2019-12-26 15:30:00,83.91,84.04,83.87,84.03,290483.0,76.927,77.0462,76.8904,77.0371,290483.0
2019-12-27 09:30:00,84.25,84.26,83.61,83.61,369231.0,77.2388,77.2479,76.652,76.652,369231.0
2019-12-27 10:00:00,83.6,83.72,83.57,83.69,130710.0,76.6428,76.7529,76.6153,76.7254,130710.0
2019-12-27 10:30:00,83.68,83.82,83.63,83.81,117261.0,76.7162,76.8445,76.6704,76.8354,117261.0
2019-12-27 11:00:00,83.81,83.91,83.81,83.87,160430.0,76.8354,76.927,76.8354,76.8904,160430.0
2019-12-27 11:30:00,83.88,83.94,83.86,83.91,134365.0,76.8995,76.9546,76.8812,76.927,134365.0
2019-12-27 12:00:00,83.9,83.92,83.71,83.73,114791.0,76.9179,76.9362,76.7437,76.762,114791.0
2019-12-27 12:30:00,83.74,83.76,83.7,83.75,90685.0,76.7712,76.7895,76.7345,76.7804,90685.0
2019-12-27 13:00:00,83.75,83.81,83.72,83.76,89892.0,76.7804,76.8354,76.7529,76.7895,89892.0
2019-12-27 13:30:00,83.76,83.81,83.75,83.78,70311.0,76.7895,76.8354,76.7804,76.8079,70311.0
2019-12-27 14:00:00,83.78,83.8,83.74,83.77,67705.0,76.8079,76.8262,76.7712,76.7987,67705.0
2019-12-27 14:30:00,83.77,83.81,83.77,83.81,73364.0,76.7987,76.8354,76.7987,76.8354,73364.0
2019-12-27 15:00:00,83.81,83.82,83.7,83.71,122268.0,76.8354,76.8445,76.7345,76.7437,122268.0
2019-12-27 15:30:00,83.72,83.73,83.47,83.63,384593.0,76.7529,76.762,76.5237,76.6704,384593.0
2019-12-30 09:30:00,83.72,83.88,83.22,83.42,552692.0,76.7529,76.8995,76.2945,76.4778,552692.0
2019-12-30 10:00:00,83.42,83.51,83.18,83.36,216081.0,76.4778,76.5603,76.2578,76.4228,216081.0
2019-12-30 10:30:00,83.36,83.54,83.28,83.53,100196.0,76.4228,76.5878,76.3495,76.5787,100196.0
2019-12-30 11:00:00,83.55,83.71,83.44,83.64,87073.0,76.597,76.7437,76.4962,76.6795,87073.0
2019-12-30 11:30:00,83.64,83.81,83.61,83.7,121801.0,76.6795,76.8354,76.652,76.7345,121801.0
2019-12-30 12:00:00,83.7,83.93,83.68,83.91,66533.0,76.7345,76.9454,76.7162,76.927,66533.0
2019-12-30 12:30:00,83.9,84.01,83.9,83.95,238181.0,76.9179,77.0187,76.9179,76.9637,238181.0
2019-12-30 13:00:00,83.95,83.98,83.89,83.9,110273.0,76.9637,76.9912,76.9087,76.9179,110273.0
2019-12-30 13:30:00,83.92,83.95,83.87,83.91,70441.0,76.9362,76.9637,76.8904,76.927,70441.0
2019-12-30 14:00:00,83.9,83.91,83.73,83.77,109846.0,76.9179,76.927,76.762,76.7987,109846.0
2019-12-30 14:30:00,83.76,83.76,83.63,83.63,134748.0,76.7895,76.7895,76.6704,76.6704,134748.0
2019-12-30 15:00:00,83.65,83.73,83.6,83.7,249229.0,76.6887,76.762,76.6428,76.7345,249229.0
2019-12-30 15:30:00,83.7,83.75,83.56,83.63,715574.0,76.7345,76.7804,76.6062,76.6704,715574.0
2019-12-31 09:30:00,83.53,84.14,83.28,84.09,275390.0,76.5787,77.1379,76.3495,77.0921,275390.0
2019-12-31 10:00:00,84.09,84.14,83.91,83.91,196629.0,77.0921,77.1379,76.927,76.927,196629.0
2019-12-31 10:30:00,83.91,84.01,83.76,83.78,194948.0,76.927,77.0187,76.7895,76.8079,194948.0
2019-12-31 11:00:00,83.78,83.92,83.77,83.89,143468.0,76.8079,76.9362,76.7987,76.9087,143468.0
2019-12-31 11:30:00,83.87,84.07,83.8,84.06,116716.0,76.8904,77.0737,76.8262,77.0646,116716.0
2019-12-31 12:00:00,84.07,84.09,83.91,84.08,131998.0,77.0737,77.0921,76.927,77.0829,131998.0
2019-12-31 12:30:00,84.08,84.1,84.0,84.02,96773.0,77.0829,77.1012,77.0096,77.0279,96773.0
2019-12-31 13:00:00,84.01,84.05,83.94,83.98,104930.0,77.0187,77.0554,76.9546,76.9912,104930.0
2019-12-31 13:30:00,83.98,84.08,83.98,84.06,217537.0,76.9912,77.0829,76.9912,77.0646,217537.0
2019-12-31 14:00:00,84.05,84.17,84.03,84.16,153319.0,77.0554,77.1654,77.0371,77.1562,153319.0
2019-12-31 14:30:00,84.16,84.18,84.04,84.06,210147.0,77.1562,77.1746,77.0462,77.0646,210147.0
2019-12-31 15:00:00,84.05,84.1,84.0,84.05,174984.0,77.0554,77.1012,77.0096,77.0554,174984.0
2019-12-31 15:30:00,84.05,84.1,83.83,83.84,1138414.0,77.0554,77.1012,76.8537,76.8629,1138414.0
2020-01-02 09:30:00,84.31,84.4,83.72,83.81,363532.0,77.2938,77.3763,76.7529,76.8354,363532.0
2020-01-02 10:00:00,83.82,83.82,83.34,83.38,346195.0,76.8445,76.8445,76.4045,76.4412,346195.0
2020-01-02 10:30:00,83.39,83.62,83.27,83.57,440734.0,76.4503,76.6612,76.3403,76.6153,440734.0
2020-01-02 11:00:00,83.57,83.61,83.34,83.4,220372.0,76.6153,76.652,76.4045,76.4595,220372.0
2020-01-02 11:30:00,83.4,83.4,83.12,83.34,214039.0,76.4595,76.4595,76.2028,76.4045,214039.0
2020-01-02 12:00:00,83.34,83.4,83.27,83.34,135919.0,76.4045,76.4595,76.3403,76.4045,135919.0
2020-01-02 12:30:00,83.32,83.37,83.27,83.37,249076.0,76.3861,76.432,76.3403,76.432,249076.0
2020-01-02 13:00:00,83.38,83.38,83.26,83.27,260002.0,76.4412,76.4412,76.3311,76.3403,260002.0
2020-01-02 13:30:00,83.27,83.27,83.16,83.22,450898.0,76.3403,76.3403,76.2395,76.2945,450898.0
2020-01-02 14:00:00,83.23,83.42,83.23,83.4,158412.0,76.3036,76.4778,76.3036,76.4595,158412.0
2020-01-02 14:30:00,83.4,83.54,83.38,83.51,162697.0,76.4595,76.5878,76.4412,76.5603,162697.0
2020-01-02 15:00:00,83.51,83.59,83.47,83.58,225035.0,76.5603,76.6337,76.5237,76.6245,225035.0
2020-01-02 15:30:00,83.59,83.89,83.55,83.89,489059.0,76.6337,76.9087,76.597,76.9087,489059.0
2020-01-03 09:30:00,83.13,83.42,83.04,83.32,362039.0,76.212,76.4778,76.1295,76.3861,362039.0
2020-01-03 10:00:00,83.3,83.5,83.07,83.38,163161.0,76.3678,76.5512,76.157,76.4412,163161.0
2020-01-03 10:30:00,83.37,83.5,83.24,83.33,132461.0,76.432,76.5512,76.3128,76.3953,132461.0
2020-01-03 11:00:00,83.33,83.48,83.31,83.41,143172.0,76.3953,76.5328,76.377,76.4687,143172.0
2020-01-03 11:30:00,83.41,83.6,83.4,83.51,165287.0,76.4687,76.6428,76.4595,76.5603,165287.0
2020-01-03 12:00:00,83.52,83.69,83.52,83.68,190497.0,76.5695,76.7254,76.5695,76.7162,190497.0
2020-01-03 12:30:00,83.67,83.83,83.63,83.76,87850.0,76.707,76.8537,76.6704,76.7895,87850.0
2020-01-03 13:00:00,83.76,83.84,83.56,83.68,126336.0,76.7895,76.8629,76.6062,76.7162,126336.0
2020-01-03 13:30:00,83.69,83.71,83.4,83.66,107567.0,76.7254,76.7437,76.4595,76.6979,107567.0
2020-01-03 14:00:00,83.66,83.69,83.48,83.62,167689.0,76.6979,76.7254,76.5328,76.6612,167689.0
2020-01-03 14:30:00,83.62,83.76,83.58,83.7,429678.0,76.6612,76.7895,76.6245,76.7345,429678.0
2020-01-03 15:00:00,83.69,83.81,83.68,83.77,233118.0,76.7254,76.8354,76.7162,76.7987,233118.0
2020-01-03 15:30:00,83.77,83.93,83.7,83.84,920933.0,76.7987,76.9454,76.7345,76.8629,920933.0
2020-01-06 09:30:00,83.18,83.37,82.98,83.0,309753.0,76.2578,76.432,76.0744,76.0928,309753.0
2020-01-06 10:00:00,83.0,83.38,82.92,83.37,283669.0,76.0928,76.4412,76.0194,76.432,283669.0
2020-01-06 10:30:00,83.38,83.59,83.25,83.5,745208.0,76.4412,76.6337,76.322,76.5512,745208.0
2020-01-06 11:00:00,83.52,83.59,83.25,83.55,575852.0,76.5695,76.6337,76.322,76.597,575852.0
2020-01-06 11:30:00,83.57,83.66,83.56,83.65,198089.0,76.6153,76.6979,76.6062,76.6887,198089.0
2020-01-06 12:00:00,83.64,83.71,83.59,83.68,228245.0,76.6795,76.7437,76.6337,76.7162,228245.0
2020-01-06 12:30:00,83.68,83.7,83.59,83.64,278611.0,76.7162,76.7345,76.6337,76.6795,278611.0
2020-01-06 13:00:00,83.64,83.76,83.63,83.73,353180.0,76.6795,76.7895,76.6704,76.762,353180.0
2020-01-06 13:30:00,83.74,83.75,83.66,83.66,169471.0,76.7712,76.7804,76.6979,76.6979,169471.0
2020-01-06 14:00:00,83.66,83.81,83.63,83.79,182943.0,76.6979,76.8354,76.6704,76.817,182943.0
2020-01-06 14:30:00,83.8,83.88,83.73,83.86,182495.0,76.8262,76.8995,76.762,76.8812,182495.0
2020-01-06 15:00:00,83.85,83.88,83.75,83.79,281192.0,76.872,76.8995,76.7804,76.817,281192.0
2020-01-06 15:30:00,83.8,83.82,83.69,83.76,516342.0,76.8262,76.8445,76.7254,76.7895,516342.0
2020-01-07 09:30:00,83.46,83.59,83.12,83.19,266999.0,76.5145,76.6337,76.2028,76.267,266999.0
2020-01-07 10:00:00,83.2,83.44,83.18,83.44,141237.0,76.2761,76.4962,76.2578,76.4962,141237.0
2020-01-07 10:30:00,83.46,83.63,83.32,83.57,122616.0,76.5145,76.6704,76.3861,76.6153,122616.0
2020-01-07 11:00:00,83.57,83.63,83.36,83.39,107004.0,76.6153,76.6704,76.4228,76.4503,107004.0
2020-01-07 11:30:00,83.39,83.4,83.23,83.25,117259.0,76.4503,76.4595,76.3036,76.322,117259.0
2020-01-07 12:00:00,83.24,83.29,83.17,83.24,160812.0,76.3128,76.3586,76.2486,76.3128,160812.0
2020-01-07 12:30:00,83.24,83.3,83.13,83.27,73134.0,76.3128,76.3678,76.212,76.3403,73134.0
2020-01-07 13:00:00,83.28,83.37,83.27,83.32,114430.0,76.3495,76.432,76.3403,76.3861,114430.0
2020-01-07 13:30:00,83.32,83.36,83.27,83.33,96917.0,76.3861,76.4228,76.3403,76.3953,96917.0
2020-01-07 14:00:00,83.34,83.35,83.23,83.33,108460.0,76.4045,76.4137,76.3036,76.3953,108460.0
2020-01-07 14:30:00,83.33,83.38,83.3,83.32,119789.0,76.3953,76.4412,76.3678,76.3861,119789.0
2020-01-07 15:00:00,83.32,83.37,83.3,83.36,194833.0,76.3861,76.432,76.3678,76.4228,194833.0
2020-01-07 15:30:00,83.36,83.38,83.27,83.31,477240.0,76.4228,76.4412,76.3403,76.377,477240.0
2020-01-08 09:30:00,83.3,83.85,83.15,83.77,253087.0,76.3678,76.872,76.2303,76.7987,253087.0
2020-01-08 10:00:00,83.79,83.86,83.47,83.49,156108.0,76.817,76.8812,76.5237,76.542,156108.0
2020-01-08 10:30:00,83.5,83.59,83.24,83.38,391558.0,76.5512,76.6337,76.3128,76.4412,391558.0
2020-01-08 11:00:00,83.39,83.56,83.3,83.52,215253.0,76.4503,76.6062,76.3678,76.5695,215253.0
2020-01-08 11:30:00,83.52,83.78,83.32,83.61,166489.0,76.5695,76.8079,76.3861,76.652,166489.0
2020-01-08 12:00:00,83.64,83.72,83.57,83.61,173156.0,76.6795,76.7529,76.6153,76.652,173156.0
2020-01-08 12:30:00,83.61,83.72,83.51,83.69,124362.0,76.652,76.7529,76.5603,76.7254,124362.0
2020-01-08 13:00:00,83.68,83.71,83.6,83.67,69273.0,76.7162,76.7437,76.6428,76.707,69273.0
2020-01-08 13:30:00,83.67,83.7,83.53,83.54,197561.0,76.707,76.7345,76.5787,76.5878,197561.0
2020-01-08 14:00:00,83.55,83.62,83.53,83.59,162514.0,76.597,76.6612,76.5787,76.6337,162514.0
2020-01-08 14:30:00,83.59,83.69,83.58,83.67,104936.0,76.6337,76.7254,76.6245,76.707,104936.0
2020-01-08 15:00:00,83.67,83.77,83.65,83.71,197977.0,76.707,76.7987,76.6887,76.7437,197977.0
2020-01-08 15:30:00,83.71,83.72,83.43,83.47,482961.0,76.7437,76.7529,76.487,76.5237,482961.0
2020-01-09 09:30:00,83.85,83.87,83.42,83.67,193483.0,76.872,76.8904,76.4778,76.707,193483.0
2020-01-09 10:00:00,83.68,83.7,83.47,83.55,207734.0,76.7162,76.7345,76.5237,76.597,207734.0
2020-01-09 10:30:00,83.55,83.87,83.54,83.78,205164.0,76.597,76.8904,76.5878,76.8079,205164.0
2020-01-09 11:00:00,83.78,83.79,83.59,83.66,132774.0,76.8079,76.817,76.6337,76.6979,132774.0
2020-01-09 11:30:00,83.67,83.75,83.63,83.7,119688.0,76.707,76.7804,76.6704,76.7345,119688.0
2020-01-09 12:00:00,83.69,83.76,83.5,83.53,112180.0,76.7254,76.7895,76.5512,76.5787,112180.0
2020-01-09 12:30:00,83.52,83.56,83.36,83.56,96924.0,76.5695,76.6062,76.4228,76.6062,96924.0
2020-01-09 13:00:00,83.57,83.61,83.5,83.58,245596.0,76.6153,76.652,76.5512,76.6245,245596.0
2020-01-09 13:30:00,83.58,83.58,83.48,83.51,136613.0,76.6245,76.6245,76.5328,76.5603,136613.0
2020-01-09 14:00:00,83.51,83.55,83.48,83.51,89775.0,76.5603,76.597,76.5328,76.5603,89775.0
2020-01-09 14:30:00,83.51,83.65,83.51,83.61,144404.0,76.5603,76.6887,76.5603,76.652,144404.0
2020-01-09 15:00:00,83.6,83.61,83.45,83.52,171775.0,76.6428,76.652,76.5053,76.5695,171775.0
2020-01-09 15:30:00,83.52,83.53,83.34,83.45,501417.0,76.5695,76.5787,76.4045,76.5053,501417.0
2020-01-10 09:30:00,83.47,83.5,82.97,83.31,431310.0,76.5237,76.5512,76.0653,76.377,431310.0
2020-01-10 10:00:00,83.32,83.45,83.3,83.36,190456.0,76.3861,76.5053,76.3678,76.4228,190456.0
2020-01-10 10:30:00,83.37,83.39,83.0,83.23,135465.0,76.432,76.4503,76.0928,76.3036,135465.0
2020-01-10 11:00:00,83.24,83.25,82.99,82.99,99194.0,76.3128,76.322,76.0836,76.0836,99194.0
2020-01-10 11:30:00,82.97,83.04,82.78,82.89,157267.0,76.0653,76.1295,75.8911,75.9919,157267.0
2020-01-10 12:00:00,82.88,82.95,82.64,82.95,156301.0,75.9828,76.0469,75.7627,76.0469,156301.0
2020-01-10 12:30:00,82.95,82.97,82.87,82.95,287027.0,76.0469,76.0653,75.9736,76.0469,287027.0
2020-01-10 13:00:00,82.94,83.22,82.94,83.19,102645.0,76.0378,76.2945,76.0378,76.267,102645.0
2020-01-10 13:30:00,83.19,83.27,83.17,83.24,84962.0,76.267,76.3403,76.2486,76.3128,84962.0
2020-01-10 14:00:00,83.23,83.24,83.11,83.19,100915.0,76.3036,76.3128,76.1936,76.267,100915.0
2020-01-10 14:30:00,83.18,83.19,83.05,83.13,139747.0,76.2578,76.267,76.1386,76.212,139747.0
2020-01-10 15:00:00,83.12,83.14,82.99,83.01,204307.0,76.2028,76.2211,76.0836,76.1019,204307.0
2020-01-10 15:30:00,83.0,83.07,82.89,83.07,214441.0,76.0928,76.157,75.9919,76.157,214441.0
2020-01-13 09:30:00,83.07,83.16,82.72,83.15,325682.0,76.157,76.2395,75.8361,76.2303,325682.0
2020-01-13 10:00:00,83.16,83.18,82.95,83.12,333363.0,76.2395,76.2578,76.0469,76.2028,333363.0
2020-01-13 10:30:00,83.13,83.27,82.98,83.24,236824.0,76.212,76.3403,76.0744,76.3128,236824.0
2020-01-13 11:00:00,83.24,83.44,83.2,83.39,198495.0,76.3128,76.4962,76.2761,76.4503,198495.0
2020-01-13 11:30:00,83.39,83.46,83.34,83.42,91558.0,76.4503,76.5145,76.4045,76.4778,91558.0
2020-01-13 12:00:00,83.41,83.6,83.41,83.53,125044.0,76.4687,76.6428,76.4687,76.5787,125044.0
2020-01-13 12:30:00,83.53,83.6,83.48,83.53,117659.0,76.5787,76.6428,76.5328,76.5787,117659.0
2020-01-13 13:00:00,83.53,83.57,83.46,83.51,155575.0,76.5787,76.6153,76.5145,76.5603,155575.0
2020-01-13 13:30:00,83.51,83.64,83.49,83.61,99278.0,76.5603,76.6795,76.542,76.652,99278.0
2020-01-13 14:00:00,83.61,83.75,83.58,83.73,110248.0,76.652,76.7804,76.6245,76.762,110248.0
2020-01-13 14:30:00,83.73,83.79,83.68,83.76,145074.0,76.762,76.817,76.7162,76.7895,145074.0
2020-01-13 15:00:00,83.75,83.76,83.64,83.66,191543.0,76.7804,76.7895,76.6795,76.6979,191543.0
2020-01-13 15:30:00,83.67,83.83,83.61,83.77,547522.0,76.707,76.8537,76.652,76.7987,547522.0
2020-01-14 09:30:00,83.51,83.69,83.36,83.54,312621.0,76.5603,76.7254,76.4228,76.5878,312621.0
2020-01-14 10:00:00,83.54,83.64,83.43,83.64,410905.0,76.5878,76.6795,76.487,76.6795,410905.0
2020-01-14 10:30:00,83.65,83.84,83.64,83.81,402658.0,76.6887,76.8629,76.6795,76.8354,402658.0
2020-01-14 11:00:00,83.81,84.18,83.81,84.17,377567.0,76.8354,77.1746,76.8354,77.1654,377567.0
2020-01-14 11:30:00,84.17,84.17,83.98,84.07,153496.0,77.1654,77.1654,76.9912,77.0737,153496.0
2020-01-14 12:00:00,84.06,84.24,84.03,84.21,118145.0,77.0646,77.2296,77.0371,77.2021,118145.0
2020-01-14 12:30:00,84.21,84.49,84.21,84.46,81254.0,77.2021,77.4588,77.2021,77.4313,81254.0
2020-01-14 13:00:00,84.46,84.55,84.44,84.51,88890.0,77.4313,77.5138,77.4129,77.4771,88890.0
2020-01-14 13:30:00,84.51,84.6,84.14,84.14,255705.0,77.4771,77.5596,77.1379,77.1379,255705.0
2020-01-14 14:00:00,84.15,84.18,83.86,84.16,148584.0,77.1471,77.1746,76.8812,77.1562,148584.0
2020-01-14 14:30:00,84.15,84.25,84.07,84.08,116111.0,77.1471,77.2388,77.0737,77.0829,116111.0
2020-01-14 15:00:00,84.08,84.17,83.98,84.03,177122.0,77.0829,77.1654,76.9912,77.0371,177122.0
2020-01-14 15:30:00,84.04,84.18,83.94,84.08,261660.0,77.0462,77.1746,76.9546,77.0829,261660.0
2020-01-15 09:30:00,83.91,84.54,83.84,84.53,220744.0,76.927,77.5046,76.8629,77.4955,220744.0
2020-01-15 10:00:00,84.55,84.56,84.19,84.38,106889.0,77.5138,77.523,77.1837,77.3579,106889.0
2020-01-15 10:30:00,84.39,84.62,84.35,84.62,127819.0,77.3671,77.578,77.3304,77.578,127819.0
2020-01-15 11:00:00,84.63,84.63,84.31,84.57,119325.0,77.5871,77.5871,77.2938,77.5321,119325.0
2020-01-15 11:30:00,84.58,84.75,84.51,84.56,141129.0,77.5413,77.6971,77.4771,77.523,141129.0
2020-01-15 12:00:00,84.56,84.59,84.42,84.43,169016.0,77.523,77.5505,77.3946,77.4038,169016.0
2020-01-15 12:30:00,84.42,84.51,84.27,84.29,94839.0,77.3946,77.4771,77.2571,77.2754,94839.0
2020-01-15 13:00:00,84.29,84.36,84.25,84.35,79237.0,77.2754,77.3396,77.2388,77.3304,79237.0
2020-01-15 13:30:00,84.36,84.48,84.29,84.37,933242.0,77.3396,77.4496,77.2754,77.3488,933242.0
2020-01-15 14:00:00,84.38,84.58,84.36,84.57,121008.0,77.3579,77.5413,77.3396,77.5321,121008.0
2020-01-15 14:30:00,84.57,84.64,84.48,84.49,118786.0,77.5321,77.5963,77.4496,77.4588,118786.0
2020-01-15 15:00:00,84.5,84.5,84.12,84.18,129930.0,77.468,77.468,77.1196,77.1746,129930.0
2020-01-15 15:30:00,84.18,84.45,84.03,84.44,250186.0,77.1746,77.4221,77.0371,77.4129,250186.0
2020-01-16 09:30:00,84.99,85.6,84.95,85.56,358077.0,77.9172,78.4764,77.8805,78.4397,358077.0
2020-01-16 10:00:00,85.55,85.69,85.39,85.57,206476.0,78.4306,78.5589,78.2839,78.4489,206476.0
2020-01-16 10:30:00,85.57,85.8,85.5,85.52,221590.0,78.4489,78.6598,78.3847,78.4031,221590.0
2020-01-16 11:00:00,85.52,85.57,85.28,85.36,258872.0,78.4031,78.4489,78.183,78.2564,258872.0
2020-01-16 11:30:00,85.35,85.44,85.28,85.33,94107.0,78.2472,78.3297,78.183,78.2289,94107.0
2020-01-16 12:00:00,85.35,85.53,85.34,85.46,120069.0,78.2472,78.4122,78.238,78.3481,120069.0
2020-01-16 12:30:00,85.45,85.59,85.44,85.48,78905.0,78.3389,78.4672,78.3297,78.3664,78905.0
2020-01-16 13:00:00,85.48,85.5,85.4,85.45,117996.0,78.3664,78.3847,78.2931,78.3389,117996.0
2020-01-16 13:30:00,85.45,85.54,85.41,85.46,130674.0,78.3389,78.4214,78.3022,78.3481,130674.0
2020-01-16 14:00:00,85.45,85.51,85.38,85.38,145692.0,78.3389,78.3939,78.2747,78.2747,145692.0
2020-01-16 14:30:00,85.37,85.43,85.31,85.38,241798.0,78.2655,78.3206,78.2105,78.2747,241798.0
2020-01-16 15:00:00,85.36,85.43,85.34,85.41,215042.0,78.2564,78.3206,78.238,78.3022,215042.0
2020-01-16 15:30:00,85.42,85.54,85.41,85.52,239547.0,78.3114,78.4214,78.3022,78.4031,239547.0
2020-01-17 09:30:00,85.89,85.92,85.47,85.53,200920.0,78.7423,78.7698,78.3572,78.4122,200920.0
2020-01-17 10:00:00,85.52,85.59,85.42,85.53,167385.0,78.4031,78.4672,78.3114,78.4122,167385.0
2020-01-17 10:30:00,85.52,85.54,85.31,85.37,253622.0,78.4031,78.4214,78.2105,78.2655,253622.0
2020-01-17 11:00:00,85.39,85.51,85.29,85.41,306288.0,78.2839,78.3939,78.1922,78.3022,306288.0
2020-01-17 11:30:00,85.41,85.55,85.41,85.54,167948.0,78.3022,78.4306,78.3022,78.4214,167948.0
2020-01-17 12:00:00,85.55,85.64,85.49,85.5,208678.0,78.4306,78.5131,78.3756,78.3847,208678.0
2020-01-17 12:30:00,85.51,85.57,85.43,85.53,227192.0,78.3939,78.4489,78.3206,78.4122,227192.0
2020-01-17 13:00:00,85.53,85.59,85.49,85.5,125787.0,78.4122,78.4672,78.3756,78.3847,125787.0
2020-01-17 13:30:00,85.5,85.54,85.44,85.47,198649.0,78.3847,78.4214,78.3297,78.3572,198649.0
2020-01-17 14:00:00,85.47,85.47,85.38,85.39,72147.0,78.3572,78.3572,78.2747,78.2839,72147.0
2020-01-17 14:30:00,85.4,85.42,85.31,85.38,146272.0,78.2931,78.3114,78.2105,78.2747,146272.0
2020-01-17 15:00:00,85.38,85.38,85.22,85.34,134552.0,78.2747,78.2747,78.128,78.238,134552.0
2020-01-17 15:30:00,85.35,85.42,85.31,85.37,193895.0,78.2472,78.3114,78.2105,78.2655,193895.0
2020-01-21 09:30:00,84.99,85.04,84.74,84.86,359943.0,77.9172,77.963,77.688,77.798,359943.0
2020-01-21 10:00:00,84.84,84.96,84.58,84.75,160699.0,77.7797,77.8897,77.5413,77.6971,160699.0
2020-01-21 10:30:00,84.74,84.84,84.62,84.74,205820.0,77.688,77.7797,77.578,77.688,205820.0
2020-01-21 11:00:00,84.74,84.85,84.66,84.72,109892.0,77.688,77.7888,77.6146,77.6696,109892.0
2020-01-21 11:30:00,84.72,84.89,84.67,84.86,127547.0,77.6696,77.8255,77.6238,77.798,127547.0
2020-01-21 12:00:00,84.86,84.89,84.82,84.85,139862.0,77.798,77.8255,77.7613,77.7888,139862.0
2020-01-21 12:30:00,84.86,84.91,84.78,84.82,190683.0,77.798,77.8438,77.7246,77.7613,190683.0
2020-01-21 13:00:00,84.84,84.89,84.58,84.63,168816.0,77.7797,77.8255,77.5413,77.5871,168816.0
2020-01-21 13:30:00,84.62,84.63,84.4,84.49,147147.0,77.578,77.5871,77.3763,77.4588,147147.0
2020-01-21 14:00:00,84.49,84.61,84.46,84.58,91569.0,77.4588,77.5688,77.4313,77.5413,91569.0
2020-01-21 14:30:00,84.59,84.73,84.55,84.72,151882.0,77.5505,77.6788,77.5138,77.6696,151882.0
2020-01-21 15:00:00,84.72,84.81,84.72,84.76,117940.0,77.6696,77.7522,77.6696,77.7063,117940.0
2020-01-21 15:30:00,84.76,84.8,84.47,84.58,380006.0,77.7063,77.743,77.4404,77.5413,380006.0
2020-01-22 09:30:00,84.89,85.03,84.74,84.85,309722.0,77.8255,77.9538,77.688,77.7888,309722.0
2020-01-22 10:00:00,84.85,84.95,84.69,84.76,110162.0,77.7888,77.8805,77.6421,77.7063,110162.0
2020-01-22 10:30:00,84.75,84.86,84.6,84.62,112795.0,77.6971,77.798,77.5596,77.578,112795.0
2020-01-22 11:00:00,84.62,84.67,84.51,84.64,123188.0,77.578,77.6238,77.4771,77.5963,123188.0
2020-01-22 11:30:00,84.64,84.71,84.56,84.65,108733.0,77.5963,77.6605,77.523,77.6055,108733.0
2020-01-22 12:00:00,84.65,84.67,84.48,84.55,92817.0,77.6055,77.6238,77.4496,77.5138,92817.0
2020-01-22 12:30:00,84.55,84.68,84.53,84.66,66314.0,77.5138,77.633,77.4955,77.6146,66314.0
2020-01-22 13:00:00,84.68,84.76,84.64,84.73,47834.0,77.633,77.7063,77.5963,77.6788,47834.0
2020-01-22 13:30:00,84.73,84.78,84.7,84.75,71426.0,77.6788,77.7246,77.6513,77.6971,71426.0
2020-01-22 14:00:00,84.75,84.82,84.75,84.8,73482.0,77.6971,77.7613,77.6971,77.743,73482.0
2020-01-22 14:30:00,84.79,84.85,84.76,84.8,122854.0,77.7338,77.7888,77.7063,77.743,122854.0
2020-01-22 15:00:00,84.8,84.8,84.44,84.56,159803.0,77.743,77.743,77.4129,77.523,159803.0
2020-01-22 15:30:00,84.56,84.64,84.52,84.59,333686.0,77.523,77.5963,77.4863,77.5505,333686.0
2020-01-23 09:30:00,84.35,84.45,83.64,84.16,399162.0,77.3304,77.4221,76.6795,77.1562,399162.0
2020-01-23 10:00:00,84.17,84.3,84.01,84.27,250389.0,77.1654,77.2846,77.0187,77.2571,250389.0
2020-01-23 10:30:00,84.28,84.37,84.13,84.25,200834.0,77.2663,77.3488,77.1287,77.2388,200834.0
2020-01-23 11:00:00,84.25,84.3,84.0,84.05,196465.0,77.2388,77.2846,77.0096,77.0554,196465.0
2020-01-23 11:30:00,84.05,84.33,84.05,84.3,196772.0,77.0554,77.3121,77.0554,77.2846,196772.0
2020-01-23 12:00:00,84.28,84.33,84.17,84.29,143226.0,77.2663,77.3121,77.1654,77.2754,143226.0
2020-01-23 12:30:00,84.29,84.4,84.26,84.31,390223.0,77.2754,77.3763,77.2479,77.2938,390223.0
2020-01-23 13:00:00,84.32,84.56,84.28,84.43,91417.0,77.3029,77.523,77.2663,77.4038,91417.0
2020-01-23 13:30:00,84.43,84.59,84.42,84.59,89446.0,77.4038,77.5505,77.3946,77.5505,89446.0
2020-01-23 14:00:00,84.59,84.83,84.58,84.75,120048.0,77.5505,77.7705,77.5413,77.6971,120048.0
2020-01-23 14:30:00,84.76,84.85,84.74,84.85,81492.0,77.7063,77.7888,77.688,77.7888,81492.0
2020-01-23 15:00:00,84.84,84.86,84.7,84.81,136214.0,77.7797,77.798,77.6513,77.7522,136214.0
2020-01-23 15:30:00,84.81,84.85,84.6,84.75,1757707.0,77.7522,77.7888,77.5596,77.6971,1757707.0
2020-01-24 09:30:00,84.9,84.95,84.22,84.46,225284.0,77.8347,77.8805,77.2113,77.4313,225284.0
2020-01-24 10:00:00,84.43,84.45,84.09,84.1,217632.0,77.4038,77.4221,77.0921,77.1012,217632.0
2020-01-24 10:30:00,84.12,84.16,83.86,84.0,234576.0,77.1196,77.1562,76.8812,77.0096,234576.0
2020-01-24 11:00:00,84.0,84.18,83.87,83.97,170922.0,77.0096,77.1746,76.8904,76.9821,170922.0
2020-01-24 11:30:00,83.98,84.06,83.83,83.84,136173.0,76.9912,77.0646,76.8537,76.8629,136173.0
2020-01-24 12:00:00,83.83,83.83,83.43,83.55,150773.0,76.8537,76.8537,76.487,76.597,150773.0
2020-01-24 12:30:00,83.57,83.7,83.52,83.65,140252.0,76.6153,76.7345,76.5695,76.6887,140252.0
2020-01-24 13:00:00,83.65,83.65,83.39,83.39,119827.0,76.6887,76.6887,76.4503,76.4503,119827.0
2020-01-24 13:30:00,83.38,83.42,83.2,83.29,239574.0,76.4412,76.4778,76.2761,76.3586,239574.0
2020-01-24 14:00:00,83.28,83.3,82.96,82.98,106061.0,76.3495,76.3678,76.0561,76.0744,106061.0
2020-01-24 14:30:00,83.0,83.38,82.94,83.37,122143.0,76.0928,76.4412,76.0378,76.432,122143.0
2020-01-24 15:00:00,83.37,83.5,83.31,83.44,185785.0,76.432,76.5512,76.377,76.4962,185785.0
2020-01-24 15:30:00,83.43,83.53,83.16,83.49,756681.0,76.487,76.5787,76.2395,76.542,756681.0
2020-01-27 09:30:00,82.11,82.67,81.91,82.61,477112.0,75.2768,75.7902,75.0935,75.7352,477112.0
2020-01-27 10:00:00,82.59,82.71,82.31,82.68,261922.0,75.7169,75.8269,75.4602,75.7994,261922.0
2020-01-27 10:30:00,82.7,82.73,82.29,82.44,129769.0,75.8177,75.8452,75.4419,75.5794,129769.0
2020-01-27 11:00:00,82.43,82.6,82.33,82.5,163678.0,75.5702,75.7261,75.4785,75.6344,163678.0
2020-01-27 11:30:00,82.51,82.8,82.44,82.73,121106.0,75.6436,75.9094,75.5794,75.8452,121106.0
2020-01-27 12:00:00,82.69,82.98,82.68,82.79,157951.0,75.8086,76.0744,75.7994,75.9003,157951.0
2020-01-27 12:30:00,82.78,82.88,82.68,82.76,76601.0,75.8911,75.9828,75.7994,75.8728,76601.0
2020-01-27 13:00:00,82.76,82.89,82.69,82.81,137348.0,75.8728,75.9919,75.8086,75.9186,137348.0
2020-01-27 13:30:00,82.81,82.91,82.78,82.82,117477.0,75.9186,76.0103,75.8911,75.9278,117477.0
2020-01-27 14:00:00,82.82,82.87,82.71,82.86,251384.0,75.9278,75.9736,75.8269,75.9644,251384.0
2020-01-27 14:30:00,82.86,82.87,82.64,82.72,143242.0,75.9644,75.9736,75.7627,75.8361,143242.0
2020-01-27 15:00:00,82.71,82.85,82.65,82.77,284685.0,75.8269,75.9553,75.7719,75.8819,284685.0
2020-01-27 15:30:00,82.75,82.8,82.46,82.49,444309.0,75.8636,75.9094,75.5977,75.6252,444309.0
2020-01-28 09:30:00,83.02,83.28,82.76,82.89,330196.0,76.1111,76.3495,75.8728,75.9919,330196.0
2020-01-28 10:00:00,82.9,83.4,82.9,83.33,257240.0,76.0011,76.4595,76.0011,76.3953,257240.0
2020-01-28 10:30:00,83.32,83.4,83.22,83.27,264854.0,76.3861,76.4595,76.2945,76.3403,264854.0
2020-01-28 11:00:00,83.28,83.32,83.1,83.27,171968.0,76.3495,76.3861,76.1845,76.3403,171968.0
2020-01-28 11:30:00,83.27,83.31,83.14,83.26,134237.0,76.3403,76.377,76.2211,76.3311,134237.0
2020-01-28 12:00:00,83.25,83.28,83.2,83.25,107341.0,76.322,76.3495,76.2761,76.322,107341.0
2020-01-28 12:30:00,83.24,83.25,83.1,83.2,105961.0,76.3128,76.322,76.1845,76.2761,105961.0
2020-01-28 13:00:00,83.19,83.19,83.04,83.12,150149.0,76.267,76.267,76.1295,76.2028,150149.0
2020-01-28 13:30:00,83.12,83.15,83.06,83.15,199042.0,76.2028,76.2303,76.1478,76.2303,199042.0
2020-01-28 14:00:00,83.15,83.26,83.15,83.17,92128.0,76.2303,76.3311,76.2303,76.2486,92128.0
2020-01-28 14:30:00,83.18,83.32,83.15,83.16,118823.0,76.2578,76.3861,76.2303,76.2395,118823.0
2020-01-28 15:00:00,83.17,83.29,83.11,83.29,179327.0,76.2486,76.3586,76.1936,76.3586,179327.0
2020-01-28 15:30:00,83.29,83.33,83.11,83.12,306519.0,76.3586,76.3953,76.1936,76.2028,306519.0
2020-01-29 09:30:00,83.32,83.68,83.03,83.03,383445.0,76.3861,76.7162,76.1203,76.1203,383445.0
2020-01-29 10:00:00,83.02,83.07,82.61,83.04,203857.0,76.1111,76.157,75.7352,76.1295,203857.0
2020-01-29 10:30:00,83.02,83.07,82.88,83.06,143516.0,76.1111,76.157,75.9828,76.1478,143516.0
2020-01-29 11:00:00,83.07,83.16,82.97,83.09,179125.0,76.157,76.2395,76.0653,76.1753,179125.0
2020-01-29 11:30:00,83.09,83.13,82.88,82.95,87542.0,76.1753,76.212,75.9828,76.0469,87542.0
2020-01-29 12:00:00,82.96,82.99,82.85,82.91,83440.0,76.0561,76.0836,75.9553,76.0103,83440.0
2020-01-29 12:30:00,82.93,82.93,82.75,82.8,155925.0,76.0286,76.0286,75.8636,75.9094,155925.0
2020-01-29 13:00:00,82.79,82.86,82.75,82.83,83380.0,75.9003,75.9644,75.8636,75.9369,83380.0
2020-01-29 13:30:00,82.83,83.0,82.81,83.0,109550.0,75.9369,76.0928,75.9186,76.0928,109550.0
2020-01-29 14:00:00,83.04,83.04,82.88,82.92,86422.0,76.1295,76.1295,75.9828,76.0194,86422.0
2020-01-29 14:30:00,82.91,82.95,82.74,82.75,138248.0,76.0103,76.0469,75.8544,75.8636,138248.0
2020-01-29 15:00:00,82.75,82.76,82.52,82.63,252048.0,75.8636,75.8728,75.6527,75.7536,252048.0
2020-01-29 15:30:00,82.63,82.69,82.5,82.53,526825.0,75.7536,75.8086,75.6344,75.6619,526825.0
2020-01-30 09:30:00,81.93,82.51,81.91,82.21,328976.0,75.1118,75.6436,75.0935,75.3685,328976.0
2020-01-30 10:00:00,82.22,82.35,82.03,82.11,141616.0,75.3777,75.4969,75.2035,75.2768,141616.0
2020-01-30 10:30:00,82.1,82.11,81.48,81.53,191125.0,75.2677,75.2768,74.6993,74.7451,191125.0
2020-01-30 11:00:00,81.53,82.02,81.52,81.98,139906.0,74.7451,75.1943,74.7359,75.1577,139906.0
2020-01-30 11:30:00,81.97,82.15,81.86,82.01,153656.0,75.1485,75.3135,75.0476,75.1852,153656.0
2020-01-30 12:00:00,82.0,82.06,81.73,81.73,131880.0,75.176,75.231,74.9285,74.9285,131880.0
2020-01-30 12:30:00,81.75,81.8,81.53,81.59,104165.0,74.9468,74.9926,74.7451,74.8001,104165.0
2020-01-30 13:00:00,81.61,81.69,81.54,81.65,95138.0,74.8185,74.8918,74.7543,74.8551,95138.0
2020-01-30 13:30:00,81.65,81.74,81.58,81.64,156856.0,74.8551,74.9376,74.791,74.846,156856.0
2020-01-30 14:00:00,81.64,81.8,81.62,81.75,163539.0,74.846,74.9926,74.8276,74.9468,163539.0
2020-01-30 14:30:00,81.76,82.03,81.59,81.94,220908.0,74.956,75.2035,74.8001,75.121,220908.0
2020-01-30 15:00:00,81.95,82.26,81.92,82.2,231491.0,75.1302,75.4144,75.1027,75.3594,231491.0
2020-01-30 15:30:00,82.2,82.45,82.15,82.42,319773.0,75.3594,75.5886,75.3135,75.561,319773.0
2020-01-31 09:30:00,82.03,82.17,81.47,81.65,248825.0,75.2035,75.3319,74.6901,74.8551,248825.0
2020-01-31 10:00:00,81.61,81.65,81.22,81.31,168950.0,74.8185,74.8551,74.4609,74.5434,168950.0
2020-01-31 10:30:00,81.28,81.35,80.98,81.03,194313.0,74.5159,74.5801,74.2409,74.2867,194313.0
2020-01-31 11:00:00,81.03,81.12,80.77,80.84,200986.0,74.2867,74.3692,74.0484,74.1125,200986.0
2020-01-31 11:30:00,80.81,81.06,80.69,81.05,193954.0,74.085,74.3142,73.975,74.3051,193954.0
2020-01-31 12:00:00,81.05,81.13,80.69,80.77,205787.0,74.3051,74.3784,73.975,74.0484,205787.0
2020-01-31 12:30:00,80.78,80.78,80.49,80.64,183802.0,74.0575,74.0575,73.7917,73.9292,183802.0
2020-01-31 13:00:00,80.63,80.78,80.46,80.56,146974.0,73.92,74.0575,73.7642,73.8558,146974.0
2020-01-31 13:30:00,80.55,80.68,80.45,80.67,174438.0,73.8467,73.9658,73.755,73.9567,174438.0
2020-01-31 14:00:00,80.68,80.76,80.57,80.65,129034.0,73.9658,74.0392,73.865,73.9383,129034.0
2020-01-31 14:30:00,80.64,80.86,80.57,80.67,151216.0,73.9292,74.1309,73.865,73.9567,151216.0
2020-01-31 15:00:00,80.68,80.76,80.45,80.52,231749.0,73.9658,74.0392,73.755,73.8192,231749.0
2020-01-31 15:30:00,80.51,80.59,80.29,80.5,965337.0,73.81,73.8833,73.6083,73.8008,965337.0
2020-02-03 09:30:00,80.98,81.35,80.9,81.22,606491.0,74.2409,74.5801,74.1675,74.4609,606491.0
2020-02-03 10:00:00,81.38,81.61,81.24,81.61,330114.0,74.6076,74.8185,74.4792,74.8185,330114.0
2020-02-03 10:30:00,81.61,81.67,81.3,81.47,498245.0,74.8185,74.8735,74.5343,74.6901,498245.0
2020-02-03 11:00:00,81.48,81.56,81.28,81.28,112433.0,74.6993,74.7726,74.5159,74.5159,112433.0
2020-02-03 11:30:00,81.3,81.34,80.99,81.16,290883.0,74.5343,74.5709,74.2501,74.4059,290883.0
2020-02-03 12:00:00,81.15,81.28,81.01,81.24,267930.0,74.3967,74.5159,74.2684,74.4792,267930.0
2020-02-03 12:30:00,81.24,81.34,81.15,81.33,277642.0,74.4792,74.5709,74.3967,74.5618,277642.0
2020-02-03 13:00:00,81.33,81.36,81.05,81.14,277730.0,74.5618,74.5893,74.3051,74.3876,277730.0
2020-02-03 13:30:00,81.14,81.23,81.06,81.22,583184.0,74.3876,74.4701,74.3142,74.4609,583184.0
2020-02-03 14:00:00,81.21,81.22,81.09,81.15,217038.0,74.4517,74.4609,74.3417,74.3967,217038.0
2020-02-03 14:30:00,81.16,81.34,81.09,81.27,222629.0,74.4059,74.5709,74.3417,74.5067,222629.0
2020-02-03 15:00:00,81.28,81.36,81.25,81.35,199209.0,74.5159,74.5893,74.4884,74.5801,199209.0
2020-02-03 15:30:00,81.35,81.35,81.04,81.23,1228218.0,74.5801,74.5801,74.2959,74.4701,1228218.0
2020-02-04 09:30:00,82.29,82.58,82.18,82.41,344994.0,75.4419,75.7077,75.341,75.5519,344994.0
2020-02-04 10:00:00,82.42,82.44,82.15,82.39,132439.0,75.561,75.5794,75.3135,75.5335,132439.0
2020-02-04 10:30:00,82.4,82.48,82.28,82.31,127988.0,75.5427,75.6161,75.4327,75.4602,127988.0
2020-02-04 11:00:00,82.31,82.39,82.15,82.35,155640.0,75.4602,75.5335,75.3135,75.4969,155640.0
2020-02-04 11:30:00,82.34,82.41,82.24,82.33,177837.0,75.4877,75.5519,75.396,75.4785,177837.0
2020-02-04 12:00:00,82.34,82.57,82.33,82.53,137021.0,75.4877,75.6986,75.4785,75.6619,137021.0
2020-02-04 12:30:00,82.53,82.57,82.44,82.52,94571.0,75.6619,75.6986,75.5794,75.6527,94571.0
2020-02-04 13:00:00,82.52,82.55,82.42,82.46,205587.0,75.6527,75.6802,75.561,75.5977,205587.0
2020-02-04 13:30:00,82.46,82.53,82.44,82.52,103206.0,75.5977,75.6619,75.5794,75.6527,103206.0
2020-02-04 14:00:00,82.53,82.62,82.49,82.5,122308.0,75.6619,75.7444,75.6252,75.6344,122308.0
2020-02-04 14:30:00,82.5,82.55,82.42,82.42,247486.0,75.6344,75.6802,75.561,75.561,247486.0
2020-02-04 15:00:00,82.42,82.48,82.39,82.44,262532.0,75.561,75.6161,75.5335,75.5794,262532.0
2020-02-04 15:30:00,82.44,82.46,82.2,82.28,352525.0,75.5794,75.5977,75.3594,75.4327,352525.0
2020-02-05 09:30:00,82.98,83.16,82.8,83.09,332410.0,76.0744,76.2395,75.9094,76.1753,332410.0
2020-02-05 10:00:00,83.07,83.32,82.92,83.01,230816.0,76.157,76.3861,76.0194,76.1019,230816.0
2020-02-05 10:30:00,83.01,83.17,82.88,83.07,165980.0,76.1019,76.2486,75.9828,76.157,165980.0
2020-02-05 11:00:00,83.06,83.37,83.01,83.36,163409.0,76.1478,76.432,76.1019,76.4228,163409.0
2020-02-05 11:30:00,83.37,83.44,83.26,83.44,113573.0,76.432,76.4962,76.3311,76.4962,113573.0
2020-02-05 12:00:00,83.43,83.59,83.38,83.52,144728.0,76.487,76.6337,76.4412,76.5695,144728.0
2020-02-05 12:30:00,83.51,83.64,83.5,83.6,91807.0,76.5603,76.6795,76.5512,76.6428,91807.0
2020-02-05 13:00:00,83.6,83.73,83.56,83.7,109810.0,76.6428,76.762,76.6062,76.7345,109810.0
2020-02-05 13:30:00,83.69,83.85,83.68,83.75,133055.0,76.7254,76.872,76.7162,76.7804,133055.0
2020-02-05 14:00:00,83.75,83.75,83.61,83.73,159032.0,76.7804,76.7804,76.652,76.762,159032.0
2020-02-05 14:30:00,83.73,83.84,83.68,83.81,123342.0,76.762,76.8629,76.7162,76.8354,123342.0
2020-02-05 15:00:00,83.81,83.95,83.79,83.88,185243.0,76.8354,76.9637,76.817,76.8995,185243.0
2020-02-05 15:30:00,83.87,83.93,83.73,83.83,509760.0,76.8904,76.9454,76.762,76.8537,509760.0
2020-02-06 09:30:00,84.2,84.28,83.59,84.03,210417.0,77.1929,77.2663,76.6337,77.0371,210417.0
2020-02-06 10:00:00,84.02,84.09,83.58,83.72,106884.0,77.0279,77.0921,76.6245,76.7529,106884.0
2020-02-06 10:30:00,83.7,83.83,83.6,83.68,119125.0,76.7345,76.8537,76.6428,76.7162,119125.0
2020-02-06 11:00:00,83.68,83.88,83.61,83.81,94001.0,76.7162,76.8995,76.652,76.8354,94001.0
2020-02-06 11:30:00,83.82,83.86,83.62,83.63,93717.0,76.8445,76.8812,76.6612,76.6704,93717.0
2020-02-06 12:00:00,83.62,83.93,83.61,83.93,95859.0,76.6612,76.9454,76.652,76.9454,95859.0
2020-02-06 12:30:00,83.93,83.94,83.71,83.72,80599.0,76.9454,76.9546,76.7437,76.7529,80599.0
2020-02-06 13:00:00,83.72,83.82,83.66,83.7,123866.0,76.7529,76.8445,76.6979,76.7345,123866.0
2020-02-06 13:30:00,83.7,83.72,83.56,83.7,96319.0,76.7345,76.7529,76.6062,76.7345,96319.0
2020-02-06 14:00:00,83.69,83.7,83.57,83.67,67104.0,76.7254,76.7345,76.6153,76.707,67104.0
2020-02-06 14:30:00,83.69,83.72,83.58,83.61,94037.0,76.7254,76.7529,76.6245,76.652,94037.0
2020-02-06 15:00:00,83.59,83.66,83.55,83.59,138680.0,76.6337,76.6979,76.597,76.6337,138680.0
2020-02-06 15:30:00,83.59,83.74,83.55,83.59,259882.0,76.6337,76.7712,76.597,76.6337,259882.0
2020-02-07 09:30:00,83.17,83.3,82.67,82.71,206526.0,76.2486,76.3678,75.7902,75.8269,206526.0
2020-02-07 10:00:00,82.68,82.9,82.56,82.86,154722.0,75.7994,76.0011,75.6894,75.9644,154722.0
2020-02-07 10:30:00,82.86,82.87,82.55,82.56,198072.0,75.9644,75.9736,75.6802,75.6894,198072.0
2020-02-07 11:00:00,82.56,82.71,82.44,82.67,226329.0,75.6894,75.8269,75.5794,75.7902,226329.0
2020-02-07 11:30:00,82.69,82.77,82.55,82.62,293669.0,75.8086,75.8819,75.6802,75.7444,293669.0
2020-02-07 12:00:00,82.62,82.72,82.58,82.71,230184.0,75.7444,75.8361,75.7077,75.8269,230184.0
2020-02-07 12:30:00,82.71,82.71,82.54,82.59,235546.0,75.8269,75.8269,75.6711,75.7169,235546.0
2020-02-07 13:00:00,82.59,82.6,82.5,82.53,130711.0,75.7169,75.7261,75.6344,75.6619,130711.0
2020-02-07 13:30:00,82.54,82.62,82.26,82.27,265171.0,75.6711,75.7444,75.4144,75.4235,265171.0
2020-02-07 14:00:00,82.26,82.27,82.11,82.19,199151.0,75.4144,75.4235,75.2768,75.3502,199151.0
2020-02-07 14:30:00,82.19,82.31,82.13,82.3,230302.0,75.3502,75.4602,75.2952,75.451,230302.0
2020-02-07 15:00:00,82.29,82.38,82.22,82.34,256217.0,75.4419,75.5244,75.3777,75.4877,256217.0
2020-02-07 15:30:00,82.35,82.39,82.24,82.34,506583.0,75.4969,75.5335,75.396,75.4877,506583.0
2020-02-10 09:30:00,82.16,82.35,82.06,82.33,199104.0,75.3227,75.4969,75.231,75.4785,199104.0
2020-02-10 10:00:00,82.37,82.45,82.23,82.27,263651.0,75.5152,75.5886,75.3869,75.4235,263651.0
2020-02-10 10:30:00,82.26,82.41,82.2,82.36,179863.0,75.4144,75.5519,75.3594,75.506,179863.0
2020-02-10 11:00:00,82.37,82.46,82.34,82.38,171389.0,75.5152,75.5977,75.4877,75.5244,171389.0
2020-02-10 11:30:00,82.38,82.42,82.29,82.31,78977.0,75.5244,75.561,75.4419,75.4602,78977.0
2020-02-10 12:00:00,82.31,82.37,82.25,82.35,94465.0,75.4602,75.5152,75.4052,75.4969,94465.0
2020-02-10 12:30:00,82.35,82.36,82.21,82.3,71435.0,75.4969,75.506,75.3685,75.451,71435.0
2020-02-10 13:00:00,82.3,82.36,82.29,82.33,87399.0,75.451,75.506,75.4419,75.4785,87399.0
2020-02-10 13:30:00,82.32,82.37,82.28,82.32,100273.0,75.4694,75.5152,75.4327,75.4694,100273.0
2020-02-10 14:00:00,82.31,82.36,82.28,82.36,114909.0,75.4602,75.506,75.4327,75.506,114909.0
2020-02-10 14:30:00,82.36,82.44,82.35,82.42,130712.0,75.506,75.5794,75.4969,75.561,130712.0
2020-02-10 15:00:00,82.42,82.53,82.41,82.51,148037.0,75.561,75.6619,75.5519,75.6436,148037.0
2020-02-10 15:30:00,82.51,82.64,82.47,82.64,286035.0,75.6436,75.7627,75.6069,75.7627,286035.0
2020-02-11 09:30:00,83.03,83.4,82.89,83.38,459280.0,76.1203,76.4595,75.9919,76.4412,459280.0
2020-02-11 10:00:00,83.38,83.81,83.38,83.61,308774.0,76.4412,76.8354,76.4412,76.652,308774.0
2020-02-11 10:30:00,83.61,83.71,83.49,83.53,155892.0,76.652,76.7437,76.542,76.5787,155892.0
2020-02-11 11:00:00,83.53,83.59,83.28,83.34,108315.0,76.5787,76.6337,76.3495,76.4045,108315.0
2020-02-11 11:30:00,83.33,83.4,83.16,83.37,85309.0,76.3953,76.4595,76.2395,76.432,85309.0
2020-02-11 12:00:00,83.37,83.53,83.33,83.52,109065.0,76.432,76.5787,76.3953,76.5695,109065.0
2020-02-11 12:30:00,83.52,83.59,83.42,83.47,128510.0,76.5695,76.6337,76.4778,76.5237,128510.0
2020-02-11 13:00:00,83.46,83.54,83.38,83.5,330227.0,76.5145,76.5878,76.4412,76.5512,330227.0
2020-02-11 13:30:00,83.5,83.55,83.29,83.37,248261.0,76.5512,76.597,76.3586,76.432,248261.0
2020-02-11 14:00:00,83.38,83.4,83.15,83.26,164367.0,76.4412,76.4595,76.2303,76.3311,164367.0
2020-02-11 14:30:00,83.27,83.4,83.2,83.29,456604.0,76.3403,76.4595,76.2761,76.3586,456604.0
2020-02-11 15:00:00,83.3,83.33,83.11,83.31,221522.0,76.3678,76.3953,76.1936,76.377,221522.0
2020-02-11 15:30:00,83.31,83.34,83.19,83.29,305801.0,76.377,76.4045,76.267,76.3586,305801.0
2020-02-12 09:30:00,83.82,83.96,83.62,83.66,289814.0,76.8445,76.9729,76.6612,76.6979,289814.0
2020-02-12 10:00:00,83.67,83.78,83.51,83.63,120209.0,76.707,76.8079,76.5603,76.6704,120209.0
2020-02-12 10:30:00,83.6,83.7,83.55,83.55,153630.0,76.6428,76.7345,76.597,76.597,153630.0
2020-02-12 11:00:00,83.58,83.67,83.51,83.65,148371.0,76.6245,76.707,76.5603,76.6887,148371.0
2020-02-12 11:30:00,83.65,83.67,83.51,83.56,337341.0,76.6887,76.707,76.5603,76.6062,337341.0
2020-02-12 12:00:00,83.56,83.62,83.47,83.58,146955.0,76.6062,76.6612,76.5237,76.6245,146955.0
2020-02-12 12:30:00,83.58,83.72,83.56,83.69,163973.0,76.6245,76.7529,76.6062,76.7254,163973.0
2020-02-12 13:00:00,83.68,83.72,83.59,83.66,102767.0,76.7162,76.7529,76.6337,76.6979,102767.0
2020-02-12 13:30:00,83.67,83.8,83.65,83.77,78045.0,76.707,76.8262,76.6887,76.7987,78045.0
2020-02-12 14:00:00,83.79,83.87,83.75,83.75,86165.0,76.817,76.8904,76.7804,76.7804,86165.0
2020-02-12 14:30:00,83.76,83.86,83.74,83.83,281219.0,76.7895,76.8812,76.7712,76.8537,281219.0
2020-02-12 15:00:00,83.83,83.89,83.74,83.82,112119.0,76.8537,76.9087,76.7712,76.8445,112119.0
2020-02-12 15:30:00,83.82,83.9,83.79,83.85,492654.0,76.8445,76.9179,76.817,76.872,492654.0
2020-02-13 09:30:00,83.34,83.97,83.33,83.62,302981.0,76.4045,76.9821,76.3953,76.6612,302981.0
2020-02-13 10:00:00,83.62,83.96,83.48,83.9,159420.0,76.6612,76.9729,76.5328,76.9179,159420.0
2020-02-13 10:30:00,83.92,83.97,83.74,83.95,155598.0,76.9362,76.9821,76.7712,76.9637,155598.0
2020-02-13 11:00:00,83.94,83.96,83.75,83.88,194264.0,76.9546,76.9729,76.7804,76.8995,194264.0
2020-02-13 11:30:00,83.88,84.06,83.84,83.96,170042.0,76.8995,77.0646,76.8629,76.9729,170042.0
2020-02-13 12:00:00,83.97,84.17,83.97,84.14,95522.0,76.9821,77.1654,76.9821,77.1379,95522.0
2020-02-13 12:30:00,84.13,84.16,83.92,83.93,68061.0,77.1287,77.1562,76.9362,76.9454,68061.0
2020-02-13 13:00:00,83.92,84.04,83.87,84.03,62127.0,76.9362,77.0462,76.8904,77.0371,62127.0
2020-02-13 13:30:00,84.04,84.15,84.03,84.1,100304.0,77.0462,77.1471,77.0371,77.1012,100304.0
2020-02-13 14:00:00,84.1,84.26,84.1,84.17,111931.0,77.1012,77.2479,77.1012,77.1654,111931.0
2020-02-13 14:30:00,84.18,84.29,84.15,84.25,114332.0,77.1746,77.2754,77.1471,77.2388,114332.0
2020-02-13 15:00:00,84.25,84.27,84.12,84.16,139211.0,77.2388,77.2571,77.1196,77.1562,139211.0
2020-02-13 15:30:00,84.15,84.17,84.0,84.12,765023.0,77.1471,77.1654,77.0096,77.1196,765023.0
2020-02-14 09:30:00,84.19,84.19,83.85,84.0,219432.0,77.1837,77.1837,76.872,77.0096,219432.0
2020-02-14 10:00:00,84.0,84.08,83.84,83.93,148693.0,77.0096,77.0829,76.8629,76.9454,148693.0
2020-02-14 10:30:00,83.93,83.96,83.77,83.9,79404.0,76.9454,76.9729,76.7987,76.9179,79404.0
2020-02-14 11:00:00,83.9,84.0,83.85,83.96,131267.0,76.9179,77.0096,76.872,76.9729,131267.0
2020-02-14 11:30:00,83.96,84.04,83.84,83.84,84727.0,76.9729,77.0462,76.8629,76.8629,84727.0
2020-02-14 12:00:00,83.84,83.89,83.61,83.72,122407.0,76.8629,76.9087,76.652,76.7529,122407.0
2020-02-14 12:30:00,83.73,83.77,83.65,83.67,116678.0,76.762,76.7987,76.6887,76.707,116678.0
2020-02-14 13:00:00,83.67,83.69,83.5,83.57,100533.0,76.707,76.7254,76.5512,76.6153,100533.0
2020-02-14 13:30:00,83.57,83.57,83.48,83.53,81013.0,76.6153,76.6153,76.5328,76.5787,81013.0
2020-02-14 14:00:00,83.53,83.64,83.43,83.56,128189.0,76.5787,76.6795,76.487,76.6062,128189.0
2020-02-14 14:30:00,83.55,83.7,83.46,83.51,102767.0,76.597,76.7345,76.5145,76.5603,102767.0
2020-02-14 15:00:00,83.53,83.65,83.5,83.63,201436.0,76.5787,76.6887,76.5512,76.6704,201436.0
2020-02-14 15:30:00,83.63,83.73,83.61,83.72,193244.0,76.6704,76.762,76.652,76.7529,193244.0
2020-02-18 09:30:00,83.46,83.7,83.38,83.53,289753.0,76.5145,76.7345,76.4412,76.5787,289753.0
2020-02-18 10:00:00,83.51,83.67,83.17,83.2,261362.0,76.5603,76.707,76.2486,76.2761,261362.0
2020-02-18 10:30:00,83.19,83.38,83.18,83.34,185074.0,76.267,76.4412,76.2578,76.4045,185074.0
2020-02-18 11:00:00,83.34,83.36,82.99,83.05,132108.0,76.4045,76.4228,76.0836,76.1386,132108.0
2020-02-18 11:30:00,83.06,83.14,82.78,82.79,110596.0,76.1478,76.2211,75.8911,75.9003,110596.0
2020-02-18 12:00:00,82.82,83.0,82.76,82.95,89393.0,75.9278,76.0928,75.8728,76.0469,89393.0
2020-02-18 12:30:00,82.96,83.13,82.96,83.09,97177.0,76.0561,76.212,76.0561,76.1753,97177.0
2020-02-18 13:00:00,83.1,83.18,83.08,83.09,108909.0,76.1845,76.2578,76.1661,76.1753,108909.0
2020-02-18 13:30:00,83.09,83.17,83.0,83.11,91970.0,76.1753,76.2486,76.0928,76.1936,91970.0
2020-02-18 14:00:00,83.11,83.25,83.01,83.24,146690.0,76.1936,76.322,76.1019,76.3128,146690.0
2020-02-18 14:30:00,83.22,83.33,83.21,83.26,237033.0,76.2945,76.3953,76.2853,76.3311,237033.0
2020-02-18 15:00:00,83.26,83.31,83.18,83.24,167251.0,76.3311,76.377,76.2578,76.3128,167251.0
2020-02-18 15:30:00,83.24,83.27,83.13,83.22,236919.0,76.3128,76.3403,76.212,76.2945,236919.0
2020-02-19 09:30:00,83.53,83.64,83.38,83.42,222405.0,76.5787,76.6795,76.4412,76.4778,222405.0
2020-02-19 10:00:00,83.43,83.43,83.26,83.32,108985.0,76.487,76.487,76.3311,76.3861,108985.0
2020-02-19 10:30:00,83.31,83.47,83.31,83.45,75361.0,76.377,76.5237,76.377,76.5053,75361.0
2020-02-19 11:00:00,83.46,83.58,83.42,83.54,157339.0,76.5145,76.6245,76.4778,76.5878,157339.0
2020-02-19 11:30:00,83.55,83.57,83.48,83.52,121830.0,76.597,76.6153,76.5328,76.5695,121830.0
2020-02-19 12:00:00,83.53,83.54,83.48,83.49,84116.0,76.5787,76.5878,76.5328,76.542,84116.0
2020-02-19 12:30:00,83.49,83.67,83.49,83.62,88211.0,76.542,76.707,76.542,76.6612,88211.0
2020-02-19 13:00:00,83.62,83.66,83.59,83.64,46464.0,76.6612,76.6979,76.6337,76.6795,46464.0
2020-02-19 13:30:00,83.65,83.68,83.57,83.59,89415.0,76.6887,76.7162,76.6153,76.6337,89415.0
2020-02-19 14:00:00,83.59,83.67,83.52,83.65,238868.0,76.6337,76.707,76.5695,76.6887,238868.0
2020-02-19 14:30:00,83.65,83.82,83.62,83.73,124711.0,76.6887,76.8445,76.6612,76.762,124711.0
2020-02-19 15:00:00,83.74,83.76,83.65,83.71,286391.0,76.7712,76.7895,76.6887,76.7437,286391.0
2020-02-19 15:30:00,83.72,83.74,83.48,83.52,246026.0,76.7529,76.7712,76.5328,76.5695,246026.0
2020-02-20 09:30:00,83.44,84.01,83.34,83.92,298293.0,76.4962,77.0187,76.4045,76.9362,298293.0
2020-02-20 10:00:00,83.94,84.11,83.89,84.04,97987.0,76.9546,77.1104,76.9087,77.0462,97987.0
2020-02-20 10:30:00,84.05,84.06,83.92,84.03,124991.0,77.0554,77.0646,76.9362,77.0371,124991.0
2020-02-20 11:00:00,84.04,84.1,83.37,83.39,151038.0,77.0462,77.1012,76.432,76.4503,151038.0
2020-02-20 11:30:00,83.41,83.5,82.94,83.36,229799.0,76.4687,76.5512,76.0378,76.4228,229799.0
2020-02-20 12:00:00,83.35,83.46,83.12,83.31,230222.0,76.4137,76.5145,76.2028,76.377,230222.0
2020-02-20 12:30:00,83.35,83.72,83.3,83.69,152801.0,76.4137,76.7529,76.3678,76.7254,152801.0
2020-02-20 13:00:00,83.7,83.86,83.63,83.78,127251.0,76.7345,76.8812,76.6704,76.8079,127251.0
2020-02-20 13:30:00,83.78,83.87,83.72,83.8,101239.0,76.8079,76.8904,76.7529,76.8262,101239.0
2020-02-20 14:00:00,83.81,84.0,83.81,83.93,131807.0,76.8354,77.0096,76.8354,76.9454,131807.0
2020-02-20 14:30:00,83.93,84.05,83.89,83.92,233467.0,76.9454,77.0554,76.9087,76.9362,233467.0
2020-02-20 15:00:00,83.92,83.97,83.75,83.94,262945.0,76.9362,76.9821,76.7804,76.9546,262945.0
2020-02-20 15:30:00,83.95,84.01,83.8,83.94,344826.0,76.9637,77.0187,76.8262,76.9546,344826.0
2020-02-21 09:30:00,83.75,83.75,83.06,83.1,388824.0,76.7804,76.7804,76.1478,76.1845,388824.0
2020-02-21 10:00:00,83.1,83.19,82.93,83.01,205884.0,76.1845,76.267,76.0286,76.1019,205884.0
2020-02-21 10:30:00,83.02,83.03,82.67,83.01,261493.0,76.1111,76.1203,75.7902,76.1019,261493.0
2020-02-21 11:00:00,83.03,83.26,82.96,83.21,158640.0,76.1203,76.3311,76.0561,76.2853,158640.0
2020-02-21 11:30:00,83.22,83.39,83.22,83.33,129406.0,76.2945,76.4503,76.2945,76.3953,129406.0
2020-02-21 12:00:00,83.35,83.44,83.31,83.35,153839.0,76.4137,76.4962,76.377,76.4137,153839.0
2020-02-21 12:30:00,83.36,83.38,83.25,83.31,139671.0,76.4228,76.4412,76.322,76.377,139671.0
2020-02-21 13:00:00,83.31,83.37,83.24,83.25,117786.0,76.377,76.432,76.3128,76.322,117786.0
2020-02-21 13:30:00,83.24,83.27,82.96,83.03,122925.0,76.3128,76.3403,76.0561,76.1203,122925.0
2020-02-21 14:00:00,83.03,83.14,82.92,83.06,250930.0,76.1203,76.2211,76.0194,76.1478,250930.0
2020-02-21 14:30:00,83.06,83.11,82.96,82.97,187954.0,76.1478,76.1936,76.0561,76.0653,187954.0
2020-02-21 15:00:00,82.98,83.02,82.86,82.94,250467.0,76.0744,76.1111,75.9644,76.0378,250467.0
2020-02-21 15:30:00,82.94,83.09,82.9,83.02,899477.0,76.0378,76.1753,76.0011,76.1111,899477.0
2020-02-24 09:30:00,80.4,80.69,80.01,80.68,468656.0,73.7092,73.975,73.3516,73.9658,468656.0
2020-02-24 10:00:00,80.68,80.86,80.5,80.52,271641.0,73.9658,74.1309,73.8008,73.8192,271641.0
2020-02-24 10:30:00,80.52,80.86,80.39,80.8,263596.0,73.8192,74.1309,73.7,74.0759,263596.0
2020-02-24 11:00:00,80.78,80.83,80.55,80.71,189630.0,74.0575,74.1034,73.8467,73.9934,189630.0
2020-02-24 11:30:00,80.72,80.81,80.42,80.52,197940.0,74.0025,74.085,73.7275,73.8192,197940.0
2020-02-24 12:00:00,80.51,80.54,80.31,80.47,158743.0,73.81,73.8375,73.6266,73.7733,158743.0
2020-02-24 12:30:00,80.45,80.65,80.32,80.33,120422.0,73.755,73.9383,73.6358,73.645,120422.0
2020-02-24 13:00:00,80.33,80.39,80.13,80.39,151756.0,73.645,73.7,73.4616,73.7,151756.0
2020-02-24 13:30:00,80.37,80.6,80.34,80.58,212695.0,73.6816,73.8925,73.6541,73.8742,212695.0
2020-02-24 14:00:00,80.55,80.7,80.33,80.66,276084.0,73.8467,73.9842,73.645,73.9475,276084.0
2020-02-24 14:30:00,80.67,80.93,80.6,80.85,285017.0,73.9567,74.195,73.8925,74.1217,285017.0
2020-02-24 15:00:00,80.86,80.97,80.69,80.71,297460.0,74.1309,74.2317,73.975,73.9934,297460.0
2020-02-24 15:30:00,80.72,80.84,80.52,80.56,433609.0,74.0025,74.1125,73.8192,73.8558,433609.0
2020-02-25 09:30:00,80.77,81.0,79.94,80.06,454926.0,74.0484,74.2592,73.2874,73.3974,454926.0
2020-02-25 10:00:00,80.08,80.18,79.39,79.46,321502.0,73.4158,73.5075,72.7832,72.8474,321502.0
2020-02-25 10:30:00,79.49,79.64,78.9,79.34,474695.0,72.8749,73.0124,72.334,72.7374,474695.0
2020-02-25 11:00:00,79.36,79.48,78.93,79.26,302922.0,72.7557,72.8657,72.3615,72.664,302922.0
2020-02-25 11:30:00,79.29,79.41,79.13,79.2,218014.0,72.6915,72.8015,72.5448,72.609,218014.0
2020-02-25 12:00:00,79.2,79.29,78.87,78.89,349493.0,72.609,72.6915,72.3065,72.3248,349493.0
2020-02-25 12:30:00,78.89,79.09,78.55,78.56,282192.0,72.3248,72.5082,72.0131,72.0223,282192.0
2020-02-25 13:00:00,78.56,78.73,78.29,78.32,378108.0,72.0223,72.1781,71.7747,71.8022,378108.0
2020-02-25 13:30:00,78.3,78.44,78.07,78.08,387519.0,71.7839,71.9123,71.5731,71.5822,387519.0
2020-02-25 14:00:00,78.1,78.13,77.66,77.66,367182.0,71.6006,71.6281,71.1972,71.1972,367182.0
2020-02-25 14:30:00,77.7,78.22,77.57,78.12,559075.0,71.2338,71.7106,71.1147,71.6189,559075.0
2020-02-25 15:00:00,78.14,78.49,77.83,78.07,629853.0,71.6372,71.9581,71.353,71.5731,629853.0
2020-02-25 15:30:00,78.06,78.19,77.7,77.86,787464.0,71.5639,71.6831,71.2338,71.3805,787464.0
2020-02-26 09:30:00,78.08,78.78,77.99,78.22,591480.0,71.5822,72.224,71.4997,71.7106,591480.0
2020-02-26 10:00:00,78.21,78.39,77.94,78.24,308468.0,71.7014,71.8664,71.4539,71.7289,308468.0
2020-02-26 10:30:00,78.24,78.75,78.24,78.51,278631.0,71.7289,72.1965,71.7289,71.9764,278631.0
2020-02-26 11:00:00,78.51,78.68,78.25,78.56,257890.0,71.9764,72.1323,71.7381,72.0223,257890.0
2020-02-26 11:30:00,78.55,78.55,77.99,78.04,221196.0,72.0131,72.0131,71.4997,71.5455,221196.0
2020-02-26 12:00:00,78.04,78.09,77.41,77.61,355518.0,71.5455,71.5914,70.968,71.1513,355518.0
2020-02-26 12:30:00,77.62,77.88,77.56,77.73,239187.0,71.1605,71.3989,71.1055,71.2613,239187.0
2020-02-26 13:00:00,77.71,77.82,77.44,77.6,141492.0,71.243,71.3439,70.9955,71.1422,141492.0
2020-02-26 13:30:00,77.58,77.62,76.79,76.88,625061.0,71.1238,71.1605,70.3996,70.4821,625061.0
2020-02-26 14:00:00,76.86,77.28,76.78,77.07,252832.0,70.4637,70.8488,70.3904,70.6563,252832.0
2020-02-26 14:30:00,77.06,77.23,76.73,76.76,465740.0,70.6471,70.803,70.3446,70.3721,465740.0
2020-02-26 15:00:00,76.79,77.21,76.76,76.87,398474.0,70.3996,70.7846,70.3721,70.4729,398474.0
2020-02-26 15:30:00,76.87,77.02,76.77,76.88,457927.0,70.4729,70.6104,70.3812,70.4821,457927.0
2020-02-27 09:30:00,75.22,75.31,74.39,74.8,1175104.0,68.9602,69.0427,68.1993,68.5752,1175104.0
2020-02-27 10:00:00,74.79,74.93,74.11,74.2,905523.0,68.566,68.6944,67.9426,68.0251,905523.0
2020-02-27 10:30:00,74.18,75.14,73.82,75.14,631550.0,68.0068,68.8869,67.6767,68.8869,631550.0
2020-02-27 11:00:00,75.16,75.72,75.1,75.26,456621.0,68.9052,69.4186,68.8502,68.9969,456621.0
2020-02-27 11:30:00,75.26,75.87,75.16,75.84,409065.0,68.9969,69.5561,68.9052,69.5286,409065.0
2020-02-27 12:00:00,75.82,76.48,75.73,76.29,462384.0,69.5103,70.1154,69.4278,69.9412,462384.0
2020-02-27 12:30:00,76.27,76.83,76.24,76.34,431849.0,69.9228,70.4362,69.8953,69.987,431849.0
2020-02-27 13:00:00,76.33,76.66,76.16,76.2,306616.0,69.9779,70.2804,69.822,69.8587,306616.0
2020-02-27 13:30:00,76.2,76.36,75.45,75.53,615661.0,69.8587,70.0054,69.1711,69.2444,615661.0
2020-02-27 14:00:00,75.53,75.66,75.12,75.63,458474.0,69.2444,69.3636,68.8685,69.3361,458474.0
2020-02-27 14:30:00,75.62,75.66,75.23,75.27,738120.0,69.3269,69.3636,68.9694,69.0061,738120.0
2020-02-27 15:00:00,75.29,75.53,75.05,75.07,876369.0,69.0244,69.2444,68.8044,68.8227,876369.0
2020-02-27 15:30:00,75.06,75.17,73.94,73.94,1508545.0,68.8135,68.9144,67.7867,67.7867,1508545.0
2020-02-28 09:30:00,71.74,73.32,71.5,72.12,1729864.0,65.7698,67.2183,65.5498,66.1182,1729864.0
2020-02-28 10:00:00,72.03,72.65,71.63,71.97,796222.0,66.0357,66.6041,65.669,65.9807,796222.0
2020-02-28 10:30:00,71.95,72.75,71.82,72.42,755889.0,65.9624,66.6958,65.8432,66.3932,755889.0
2020-02-28 11:00:00,72.43,72.68,71.92,72.68,1074330.0,66.4024,66.6316,65.9349,66.6316,1074330.0
2020-02-28 11:30:00,72.68,73.55,72.52,72.77,1080237.0,66.6316,67.4292,66.4849,66.7141,1080237.0
2020-02-28 12:00:00,72.74,72.98,72.37,72.96,648119.0,66.6866,66.9066,66.3474,66.8883,648119.0
2020-02-28 12:30:00,72.97,73.28,72.66,73.18,757148.0,66.8975,67.1817,66.6133,67.09,757148.0
2020-02-28 13:00:00,73.2,73.27,72.58,72.61,722527.0,67.1083,67.1725,66.5399,66.5674,722527.0
2020-02-28 13:30:00,72.59,72.6,71.91,72.09,498652.0,66.5491,66.5583,65.9257,66.0907,498652.0
2020-02-28 14:00:00,72.07,72.2,71.67,71.97,714985.0,66.0724,66.1916,65.7057,65.9807,714985.0
2020-02-28 14:30:00,71.98,72.73,71.91,72.22,1169458.0,65.9899,66.6774,65.9257,66.2099,1169458.0
2020-02-28 15:00:00,72.25,72.37,71.6,71.61,1605585.0,66.2374,66.3474,65.6415,65.6506,1605585.0
2020-02-28 15:30:00,71.59,72.91,71.39,72.83,1390940.0,65.6323,66.8425,65.449,66.7691,1390940.0
2020-03-02 09:30:00,73.06,73.27,72.28,72.36,676088.0,66.98,67.1725,66.2649,66.3382,676088.0
2020-03-02 10:00:00,72.36,72.56,71.94,72.46,688327.0,66.3382,66.5216,65.9532,66.4299,688327.0
2020-03-02 10:30:00,72.47,73.46,72.19,73.19,763749.0,66.4391,67.3467,66.1824,67.0992,763749.0
2020-03-02 11:00:00,73.18,73.67,73.01,73.53,903186.0,67.09,67.5392,66.9341,67.4109,903186.0
2020-03-02 11:30:00,73.56,73.95,73.32,73.89,588872.0,67.4384,67.7959,67.2183,67.7409,588872.0
2020-03-02 12:00:00,73.91,73.92,73.32,73.43,613185.0,67.7592,67.7684,67.2183,67.3192,613185.0
2020-03-02 12:30:00,73.44,73.96,73.42,73.9,731603.0,67.3284,67.8051,67.31,67.7501,731603.0
2020-03-02 13:00:00,73.9,73.98,73.28,73.37,350941.0,67.7501,67.8234,67.1817,67.2642,350941.0
2020-03-02 13:30:00,73.37,73.7,73.24,73.65,589150.0,67.2642,67.5667,67.145,67.5209,589150.0
2020-03-02 14:00:00,73.62,73.89,73.51,73.52,365013.0,67.4934,67.7409,67.3925,67.4017,365013.0
2020-03-02 14:30:00,73.54,73.61,72.97,73.1,672264.0,67.42,67.4842,66.8975,67.0167,672264.0
2020-03-02 15:00:00,73.1,73.73,73.07,73.72,918033.0,67.0167,67.5942,66.9891,67.5851,918033.0
2020-03-02 15:30:00,73.72,74.68,73.68,74.65,852468.0,67.5851,68.4652,67.5484,68.4377,852468.0
2020-03-03 09:30:00,74.73,74.8,73.94,74.25,501624.0,68.511,68.5752,67.7867,68.071,501624.0
2020-03-03 10:00:00,74.23,76.21,74.22,75.0,615552.0,68.0526,69.8678,68.0434,68.7585,615552.0
2020-03-03 10:30:00,75.01,75.43,74.79,75.26,825560.0,68.7677,69.1528,68.566,68.9969,825560.0
2020-03-03 11:00:00,75.25,75.34,73.59,73.68,634337.0,68.9877,69.0702,67.4659,67.5484,634337.0
2020-03-03 11:30:00,73.65,74.44,73.63,74.39,357091.0,67.5209,68.2451,67.5025,68.1993,357091.0
2020-03-03 12:00:00,74.4,74.68,74.07,74.14,559328.0,68.2085,68.4652,67.9059,67.9701,559328.0
2020-03-03 12:30:00,74.14,74.35,73.86,73.92,372894.0,67.9701,68.1626,67.7134,67.7684,372894.0
2020-03-03 13:00:00,73.9,73.9,73.12,73.41,556495.0,67.7501,67.7501,67.035,67.3009,556495.0
2020-03-03 13:30:00,73.38,73.54,72.75,72.77,440123.0,67.2734,67.42,66.6958,66.7141,440123.0
2020-03-03 14:00:00,72.78,72.98,72.23,72.94,642731.0,66.7233,66.9066,66.2191,66.87,642731.0
2020-03-03 14:30:00,72.97,73.3,72.5,73.21,507929.0,66.8975,67.2,66.4666,67.1175,507929.0
2020-03-03 15:00:00,73.24,73.74,73.06,73.73,526230.0,67.145,67.6034,66.98,67.5942,526230.0
2020-03-03 15:30:00,73.73,73.73,72.84,73.06,629099.0,67.5942,67.5942,66.7783,66.98,629099.0
2020-03-04 09:30:00,74.3,74.49,73.55,73.73,776053.0,68.1168,68.291,67.4292,67.5942,776053.0
2020-03-04 10:00:00,73.68,74.39,73.41,74.25,780421.0,67.5484,68.1993,67.3009,68.071,780421.0
2020-03-04 10:30:00,74.24,74.25,73.41,73.49,436697.0,68.0618,68.071,67.3009,67.3742,436697.0
2020-03-04 11:00:00,73.47,73.78,73.3,73.62,516857.0,67.3559,67.6401,67.2,67.4934,516857.0
2020-03-04 11:30:00,73.67,73.74,73.36,73.62,1410239.0,67.5392,67.6034,67.255,67.4934,1410239.0
2020-03-04 12:00:00,73.62,74.03,73.52,74.02,641405.0,67.4934,67.8693,67.4017,67.8601,641405.0
2020-03-04 12:30:00,74.05,74.37,73.88,74.35,569271.0,67.8876,68.181,67.7317,68.1626,569271.0
2020-03-04 13:00:00,74.36,74.74,74.29,74.69,455075.0,68.1718,68.5202,68.1076,68.4743,455075.0
2020-03-04 13:30:00,74.71,74.89,74.62,74.77,719485.0,68.4927,68.6577,68.4102,68.5477,719485.0
2020-03-04 14:00:00,74.77,74.96,74.56,74.89,464914.0,68.5477,68.7219,68.3552,68.6577,464914.0
2020-03-04 14:30:00,74.92,74.96,74.67,74.89,609297.0,68.6852,68.7219,68.456,68.6577,609297.0
2020-03-04 15:00:00,74.88,75.18,74.78,75.18,780462.0,68.6485,68.9236,68.5568,68.9236,780462.0
2020-03-04 15:30:00,75.18,75.44,74.96,75.33,1616035.0,68.9236,69.1619,68.7219,69.0611,1616035.0
2020-03-05 09:30:00,73.6,74.04,73.17,73.36,606410.0,67.475,67.8784,67.0808,67.255,606410.0
2020-03-05 10:00:00,73.34,73.94,73.19,73.51,528835.0,67.2367,67.7867,67.0992,67.3925,528835.0
2020-03-05 10:30:00,73.45,73.51,73.1,73.16,310984.0,67.3375,67.3925,67.0167,67.0717,310984.0
2020-03-05 11:00:00,73.19,73.87,73.15,73.77,534269.0,67.0992,67.7226,67.0625,67.6309,534269.0
2020-03-05 11:30:00,73.79,73.83,73.11,73.24,732027.0,67.6492,67.6859,67.0258,67.145,732027.0
2020-03-05 12:00:00,73.25,73.31,72.85,72.98,234544.0,67.1542,67.2092,66.7875,66.9066,234544.0
2020-03-05 12:30:00,72.96,73.1,72.37,72.52,302674.0,66.8883,67.0167,66.3474,66.4849,302674.0
2020-03-05 13:00:00,72.53,72.69,72.3,72.69,221969.0,66.4941,66.6408,66.2832,66.6408,221969.0
2020-03-05 13:30:00,72.71,72.9,72.4,72.6,274095.0,66.6591,66.8333,66.3749,66.5583,274095.0
2020-03-05 14:00:00,72.58,72.59,72.03,72.12,242839.0,66.5399,66.5491,66.0357,66.1182,242839.0
2020-03-05 14:30:00,72.13,72.42,72.08,72.27,216764.0,66.1274,66.3932,66.0815,66.2557,216764.0
2020-03-05 15:00:00,72.3,72.33,71.82,71.98,1192416.0,66.2832,66.3107,65.8432,65.9899,1192416.0
2020-03-05 15:30:00,71.97,72.76,71.91,72.7,859162.0,65.9807,66.7049,65.9257,66.6499,859162.0
2020-03-06 09:30:00,70.5,71.3,70.32,71.04,758732.0,64.633,65.3664,64.468,65.1281,758732.0
2020-03-06 10:00:00,71.02,71.8,70.81,71.76,1386465.0,65.1097,65.8248,64.9172,65.7882,1386465.0
2020-03-06 10:30:00,71.75,72.14,71.52,72.03,576566.0,65.779,66.1365,65.5681,66.0357,576566.0
2020-03-06 11:00:00,72.06,72.08,71.12,71.24,534654.0,66.0632,66.0815,65.2014,65.3114,534654.0
2020-03-06 11:30:00,71.22,71.35,70.87,71.24,471055.0,65.2931,65.4123,64.9722,65.3114,471055.0
2020-03-06 12:00:00,71.23,71.28,70.78,70.88,401922.0,65.3023,65.3481,64.8897,64.9814,401922.0
2020-03-06 12:30:00,70.89,71.47,70.82,70.95,377316.0,64.9906,65.5223,64.9264,65.0456,377316.0
2020-03-06 13:00:00,70.95,71.26,70.9,70.95,338855.0,65.0456,65.3298,64.9997,65.0456,338855.0
2020-03-06 13:30:00,70.95,71.12,70.54,70.59,350892.0,65.0456,65.2014,64.6697,64.7155,350892.0
2020-03-06 14:00:00,70.6,70.6,70.27,70.34,319395.0,64.7247,64.7247,64.4222,64.4863,319395.0
2020-03-06 14:30:00,70.38,70.4,69.75,69.78,521817.0,64.523,64.5413,63.9454,63.9729,521817.0
2020-03-06 15:00:00,69.76,70.39,69.75,70.14,577523.0,63.9546,64.5322,63.9454,64.303,577523.0
2020-03-06 15:30:00,70.12,71.56,70.05,71.35,1113557.0,64.2846,65.6048,64.2205,65.4123,1113557.0
2020-03-09 09:30:00,66.65,67.6,65.64,66.8,480065.0,61.1034,61.9744,60.1775,61.2409,480065.0
2020-03-09 10:00:00,66.55,66.99,66.02,66.39,925909.0,61.0117,61.4151,60.5258,60.8651,925909.0
2020-03-09 10:30:00,66.37,66.68,65.67,65.67,753981.0,60.8467,61.1309,60.205,60.205,753981.0
2020-03-09 11:00:00,65.67,66.64,65.59,66.53,725383.0,60.205,61.0943,60.1316,60.9934,725383.0
2020-03-09 11:30:00,66.53,67.11,66.36,66.88,716923.0,60.9934,61.5251,60.8376,61.3143,716923.0
2020-03-09 12:00:00,66.85,67.13,66.23,66.24,620878.0,61.2868,61.5435,60.7184,60.7275,620878.0
2020-03-09 12:30:00,66.24,66.28,65.85,66.01,649949.0,60.7275,60.7642,60.37,60.5167,649949.0
2020-03-09 13:00:00,66.01,66.1,65.67,65.7,477506.0,60.5167,60.5992,60.205,60.2325,477506.0
2020-03-09 13:30:00,65.7,65.72,64.86,64.9,560235.0,60.2325,60.2508,59.4624,59.4991,560235.0
2020-03-09 14:00:00,64.9,65.02,64.42,64.42,610059.0,59.4991,59.6091,59.059,59.059,610059.0
2020-03-09 14:30:00,64.42,64.92,64.28,64.8,776875.0,59.059,59.5174,58.9306,59.4074,776875.0
2020-03-09 15:00:00,64.81,65.35,64.68,65.12,833400.0,59.4165,59.9116,59.2974,59.7007,833400.0
2020-03-09 15:30:00,65.1,65.28,64.32,64.36,1709024.0,59.6824,59.8474,58.9673,59.004,1709024.0
2020-03-10 09:30:00,66.55,66.67,65.1,65.72,899070.0,61.0117,61.1218,59.6824,60.2508,899070.0
2020-03-10 10:00:00,65.73,66.53,65.62,65.78,643036.0,60.26,60.9934,60.1591,60.3058,643036.0
2020-03-10 10:30:00,65.77,65.79,64.84,64.84,702103.0,60.2967,60.315,59.444,59.444,702103.0
2020-03-10 11:00:00,64.84,65.06,63.73,63.73,963601.0,59.444,59.6457,58.4264,58.4264,963601.0
2020-03-10 11:30:00,63.73,64.05,63.28,63.68,638784.0,58.4264,58.7198,58.0139,58.3806,638784.0
2020-03-10 12:00:00,63.72,64.65,63.72,64.32,840009.0,58.4173,59.2699,58.4173,58.9673,840009.0
2020-03-10 12:30:00,64.3,64.69,63.98,64.49,637942.0,58.949,59.3065,58.6556,59.1232,637942.0
2020-03-10 13:00:00,64.48,64.87,64.24,64.6,1050363.0,59.114,59.4715,58.894,59.224,1050363.0
2020-03-10 13:30:00,64.61,64.84,63.81,63.85,869024.0,59.2332,59.444,58.4998,58.5364,869024.0
2020-03-10 14:00:00,63.86,64.59,63.57,64.53,794233.0,58.5456,59.2149,58.2797,59.1598,794233.0
2020-03-10 14:30:00,64.55,65.72,64.44,65.59,919861.0,59.1782,60.2508,59.0773,60.1316,919861.0
2020-03-10 15:00:00,65.61,66.16,65.53,65.71,1225524.0,60.15,60.6542,60.0766,60.2416,1225524.0
2020-03-10 15:30:00,65.7,66.29,65.5,66.27,1868333.0,60.2325,60.7734,60.0491,60.755,1868333.0
2020-03-11 09:30:00,64.58,65.17,63.48,63.86,620686.0,59.2057,59.7466,58.1972,58.5456,620686.0
2020-03-11 10:00:00,63.87,64.32,63.65,63.7,420038.0,58.5548,58.9673,58.3531,58.3989,420038.0
2020-03-11 10:30:00,63.64,64.12,63.45,63.75,430805.0,58.3439,58.784,58.1697,58.4448,430805.0
2020-03-11 11:00:00,63.75,63.89,62.6,62.81,1251965.0,58.4448,58.5731,57.3905,57.583,1251965.0
2020-03-11 11:30:00,62.83,63.33,62.7,63.23,458444.0,57.6013,58.0597,57.4821,57.968,458444.0
2020-03-11 12:00:00,63.23,64.0,63.06,63.53,462435.0,57.968,58.674,57.8122,58.2431,462435.0
2020-03-11 12:30:00,63.53,63.55,62.82,63.14,976106.0,58.2431,58.2614,57.5921,57.8855,976106.0
2020-03-11 13:00:00,63.14,63.19,62.76,63.18,1171478.0,57.8855,57.9314,57.5371,57.9222,1171478.0
2020-03-11 13:30:00,63.16,63.29,62.83,63.0,550568.0,57.9039,58.023,57.6013,57.7572,550568.0
2020-03-11 14:00:00,63.0,63.12,62.53,62.57,825506.0,57.7572,57.8672,57.3263,57.363,825506.0
2020-03-11 14:30:00,62.56,62.95,62.32,62.32,852538.0,57.3538,57.7113,57.1338,57.1338,852538.0
2020-03-11 15:00:00,62.32,62.48,61.46,61.74,1088705.0,57.1338,57.2804,56.3453,56.602,1088705.0
2020-03-11 15:30:00,61.73,62.63,61.64,62.27,1302884.0,56.5929,57.418,56.5103,57.0879,1302884.0
2020-03-12 09:30:00,57.71,58.0,50.0,52.5,848335.0,52.9074,53.1733,45.839,48.131,848335.0
2020-03-12 10:00:00,54.37,57.0,54.0,56.83,1112752.0,49.8454,52.2565,49.5061,52.1006,1112752.0
2020-03-12 10:30:00,56.89,58.02,56.54,57.69,653629.0,52.1556,53.1916,51.8348,52.8891,653629.0
2020-03-12 11:00:00,57.68,57.69,56.35,56.52,621465.0,52.8799,52.8891,51.6606,51.8164,621465.0
2020-03-12 11:30:00,56.52,56.73,55.76,55.82,884370.0,51.8164,52.009,51.1197,51.1747,884370.0
2020-03-12 12:00:00,55.82,56.64,55.4,56.46,1021591.0,51.1747,51.9264,50.7896,51.7614,1021591.0
2020-03-12 12:30:00,56.46,58.13,55.8,57.9,791213.0,51.7614,53.2924,51.1564,53.0816,791213.0
2020-03-12 13:00:00,57.91,59.41,56.92,57.1,1002744.0,53.0908,54.4659,52.1831,52.3482,1002744.0
2020-03-12 13:30:00,57.1,57.29,56.11,56.86,862525.0,52.3482,52.5224,51.4406,52.1281,862525.0
2020-03-12 14:00:00,56.86,57.12,56.19,56.26,1147825.0,52.1281,52.3665,51.5139,51.5781,1147825.0
2020-03-12 14:30:00,56.26,56.69,55.9,56.06,958939.0,51.5781,51.9723,51.248,51.3947,958939.0
2020-03-12 15:00:00,56.05,56.21,55.51,55.51,1397246.0,51.3855,51.5322,50.8905,50.8905,1397246.0
2020-03-12 15:30:00,55.51,56.11,55.15,55.18,1760649.0,50.8905,51.4406,50.5604,50.5879,1760649.0
2020-03-13 09:30:00,57.75,58.49,55.58,56.49,1214961.0,52.9441,53.6225,50.9547,51.7889,1214961.0
2020-03-13 10:00:00,56.49,58.31,56.31,57.72,701392.0,51.7889,53.4575,51.6239,52.9166,701392.0
2020-03-13 10:30:00,57.72,58.09,56.14,56.2,821279.0,52.9166,53.2558,51.4681,51.5231,821279.0
2020-03-13 11:00:00,56.2,56.67,55.72,55.72,514117.0,51.5231,51.9539,51.083,51.083,514117.0
2020-03-13 11:30:00,55.69,55.76,54.41,55.3,789037.0,51.0555,51.1197,49.882,50.698,789037.0
2020-03-13 12:00:00,55.35,55.56,54.53,55.37,511489.0,50.7438,50.9363,49.992,50.7621,511489.0
2020-03-13 12:30:00,55.35,57.14,55.34,56.76,822376.0,50.7438,52.3848,50.7346,52.0365,822376.0
2020-03-13 13:00:00,56.73,57.21,56.56,56.98,2258381.0,52.009,52.449,51.8531,52.2382,2258381.0
2020-03-13 13:30:00,56.95,57.49,56.65,57.37,967238.0,52.2106,52.7057,51.9356,52.5957,967238.0
2020-03-13 14:00:00,57.36,57.36,56.72,56.78,798474.0,52.5865,52.5865,51.9998,52.0548,798474.0
2020-03-13 14:30:00,56.8,57.04,56.39,56.87,1024599.0,52.0731,52.2932,51.6973,52.1373,1024599.0
2020-03-13 15:00:00,56.94,57.38,56.66,57.18,943151.0,52.2015,52.6049,51.9448,52.4215,943151.0
2020-03-13 15:30:00,57.22,59.84,56.4,59.57,2032304.0,52.4582,54.8601,51.7064,54.6126,2032304.0
2020-03-16 09:30:00,51.94,54.0,51.29,52.77,660425.0,47.6176,49.5061,47.0217,48.3785,660425.0
2020-03-16 10:00:00,52.83,54.4,52.38,53.58,742249.0,48.4335,49.8729,48.021,49.1211,742249.0
2020-03-16 10:30:00,53.37,55.0,53.27,54.09,606146.0,48.9286,50.4229,48.8369,49.5887,606146.0
2020-03-16 11:00:00,54.09,55.43,53.5,55.24,579940.0,49.5887,50.8171,49.0478,50.643,579940.0
2020-03-16 11:30:00,55.25,55.4,54.01,54.47,626715.0,50.6521,50.7896,49.5153,49.937,626715.0
2020-03-16 12:00:00,54.47,54.79,53.68,53.79,1005364.0,49.937,50.2304,49.2128,49.3136,1005364.0
2020-03-16 12:30:00,53.86,54.06,52.9,53.02,674764.0,49.3778,49.5612,48.4977,48.6077,674764.0
2020-03-16 13:00:00,53.03,53.61,52.96,53.24,551916.0,48.6169,49.1486,48.5527,48.8094,551916.0
2020-03-16 13:30:00,53.19,53.26,52.67,53.03,608039.0,48.7636,48.8277,48.2868,48.6169,608039.0
2020-03-16 14:00:00,53.01,53.12,52.51,52.74,648587.0,48.5985,48.6994,48.1401,48.351,648587.0
2020-03-16 14:30:00,52.69,53.95,52.66,53.75,888160.0,48.3052,49.4603,48.2777,49.277,888160.0
2020-03-16 15:00:00,53.76,53.94,52.89,53.19,1174624.0,49.2861,49.4511,48.4885,48.7636,1174624.0
2020-03-16 15:30:00,53.15,53.16,50.57,51.96,1459724.0,48.7269,48.7361,46.3616,47.6359,1459724.0
2020-03-17 09:30:00,52.58,53.12,50.35,50.49,1292541.0,48.2043,48.6994,46.1599,46.2882,1292541.0
2020-03-17 10:00:00,50.51,52.36,50.26,52.1,1041029.0,46.3066,48.0026,46.0774,47.7643,1041029.0
2020-03-17 10:30:00,52.11,52.32,50.51,51.22,1134450.0,47.7734,47.966,46.3066,46.9575,1134450.0
2020-03-17 11:00:00,51.24,53.12,51.1,52.83,775596.0,46.9758,48.6994,46.8475,48.4335,775596.0
2020-03-17 11:30:00,52.81,54.01,52.55,53.98,579247.0,48.4152,49.5153,48.1768,49.4878,579247.0
2020-03-17 12:00:00,53.99,55.22,53.81,54.07,699865.0,49.497,50.6246,49.332,49.5703,699865.0
2020-03-17 12:30:00,54.05,54.16,52.82,53.04,612614.0,49.552,49.6528,48.4243,48.626,612614.0
2020-03-17 13:00:00,53.04,53.37,52.08,52.43,538269.0,48.626,48.9286,47.7459,48.0668,538269.0
2020-03-17 13:30:00,52.44,53.34,52.23,53.29,938015.0,48.076,48.9011,47.8834,48.8552,938015.0
2020-03-17 14:00:00,53.28,54.37,53.07,54.36,1179053.0,48.8461,49.8454,48.6535,49.8362,1179053.0
2020-03-17 14:30:00,54.37,54.75,53.5,53.84,1365914.0,49.8454,50.1937,49.0478,49.3595,1365914.0
2020-03-17 15:00:00,53.87,53.93,52.97,53.45,1134529.0,49.387,49.442,48.5619,49.0019,1134529.0
2020-03-17 15:30:00,53.45,55.17,53.2,55.17,2405272.0,49.0019,50.5788,48.7727,50.5788,2405272.0
2020-03-18 09:30:00,51.87,52.69,50.3,51.85,791393.0,47.5534,48.3052,46.1141,47.5351,791393.0
2020-03-18 10:00:00,51.95,53.14,51.18,51.71,337981.0,47.6267,48.7177,46.9208,47.4067,337981.0
2020-03-18 10:30:00,51.79,52.36,51.08,51.22,493147.0,47.4801,48.0026,46.8291,46.9575,493147.0
2020-03-18 11:00:00,51.17,51.55,50.31,51.01,608865.0,46.9117,47.26,46.1232,46.765,608865.0
2020-03-18 11:30:00,51.02,51.66,50.62,51.56,504066.0,46.7741,47.3609,46.4074,47.2692,504066.0
2020-03-18 12:00:00,51.48,51.58,50.31,50.93,941651.0,47.1959,47.2875,46.1232,46.6916,941651.0
2020-03-18 12:30:00,50.92,51.07,49.71,49.77,1118093.0,46.6825,46.82,45.5732,45.6282,1118093.0
2020-03-18 13:00:00,48.76,50.14,48.7,49.22,980958.0,44.7022,45.9674,44.6472,45.1239,980958.0
2020-03-18 13:30:00,49.25,49.95,48.28,48.84,629802.0,45.1514,45.7932,44.2622,44.7756,629802.0
2020-03-18 14:00:00,48.84,49.31,47.91,48.29,660934.0,44.7756,45.2064,43.923,44.2713,660934.0
2020-03-18 14:30:00,48.16,49.93,48.02,49.89,1041174.0,44.1521,45.7748,44.0238,45.7382,1041174.0
2020-03-18 15:00:00,49.62,49.9,48.4,48.48,945726.0,45.4906,45.7473,44.3722,44.4455,945726.0
2020-03-18 15:30:00,48.37,50.18,48.09,49.83,1571928.0,44.3447,46.004,44.088,45.6832,1571928.0
2020-03-19 09:30:00,48.95,50.0,47.77,49.96,1304161.0,44.8764,45.839,43.7946,45.8024,1304161.0
2020-03-19 10:00:00,49.96,51.99,49.74,51.15,611727.0,45.8024,47.6634,45.6007,46.8933,611727.0
2020-03-19 10:30:00,51.19,51.5,50.08,50.35,447783.0,46.93,47.2142,45.9124,46.1599,447783.0
2020-03-19 11:00:00,50.37,52.09,50.29,52.08,712931.0,46.1782,47.7551,46.1049,47.7459,712931.0
2020-03-19 11:30:00,52.08,52.1,51.1,51.1,946793.0,47.7459,47.7643,46.8475,46.8475,946793.0
2020-03-19 12:00:00,51.1,51.19,49.77,50.46,641174.0,46.8475,46.93,45.6282,46.2607,641174.0
2020-03-19 12:30:00,50.4,51.62,50.0,51.29,591708.0,46.2057,47.3242,45.839,47.0217,591708.0
2020-03-19 13:00:00,51.34,51.62,51.06,51.19,554524.0,47.0675,47.3242,46.8108,46.93,554524.0
2020-03-19 13:30:00,51.19,52.23,50.9,51.66,739335.0,46.93,47.8834,46.6641,47.3609,739335.0
2020-03-19 14:00:00,51.68,52.3,51.4,52.07,652717.0,47.3792,47.9476,47.1225,47.7368,652717.0
2020-03-19 14:30:00,52.09,52.97,52.04,52.67,1881792.0,47.7551,48.5619,47.7093,48.2868,1881792.0
2020-03-19 15:00:00,52.66,52.86,51.57,52.78,2858969.0,48.2777,48.461,47.2784,48.3877,2858969.0
2020-03-19 15:30:00,52.78,53.11,51.67,51.73,2086180.0,48.3877,48.6902,47.37,47.4251,2086180.0
2020-03-20 09:30:00,52.43,53.4,51.54,52.17,1158497.0,48.0668,48.9561,47.2509,47.8284,1158497.0
2020-03-20 10:00:00,52.1,53.2,51.79,52.9,481215.0,47.7643,48.7727,47.4801,48.4977,481215.0
2020-03-20 10:30:00,52.89,53.76,52.63,53.58,526839.0,48.4885,49.2861,48.2502,49.1211,526839.0
2020-03-20 11:00:00,53.61,53.87,51.69,52.3,679726.0,49.1486,49.387,47.3884,47.9476,679726.0
2020-03-20 11:30:00,52.23,52.65,51.98,52.22,617049.0,47.8834,48.2685,47.6542,47.8743,617049.0
2020-03-20 12:00:00,52.19,52.37,50.51,50.82,606743.0,47.8468,48.0118,46.3066,46.5908,606743.0
2020-03-20 12:30:00,50.83,52.06,50.72,51.74,676561.0,46.6,47.7276,46.4991,47.4342,676561.0
2020-03-20 13:00:00,51.71,52.39,51.59,52.23,822611.0,47.4067,48.0301,47.2967,47.8834,822611.0
2020-03-20 13:30:00,52.24,52.55,51.77,52.17,800422.0,47.8926,48.1768,47.4617,47.8284,800422.0
2020-03-20 14:00:00,52.15,52.28,50.88,51.03,1418723.0,47.8101,47.9293,46.6458,46.7833,1418723.0
2020-03-20 14:30:00,51.09,51.38,50.03,50.38,1363847.0,46.8383,47.1042,45.8665,46.1874,1363847.0
2020-03-20 15:00:00,50.41,50.77,49.54,50.62,1211169.0,46.2149,46.5449,45.4173,46.4074,1211169.0
2020-03-20 15:30:00,50.66,50.91,49.52,49.79,1609262.0,46.4441,46.6733,45.399,45.6465,1609262.0
2020-03-23 09:30:00,49.45,50.2,48.26,50.15,1607022.0,45.3348,46.0224,44.2438,45.9765,1607022.0
2020-03-23 10:00:00,50.11,50.34,49.32,49.98,690451.0,45.9399,46.1507,45.2156,45.8207,690451.0
2020-03-23 10:30:00,49.98,50.18,48.9,49.13,593539.0,45.8207,46.004,44.8306,45.0414,593539.0
2020-03-23 11:00:00,49.17,49.45,48.03,48.11,742814.0,45.0781,45.3348,44.033,44.1063,742814.0
2020-03-23 11:30:00,48.11,48.53,47.52,48.1,1052117.0,44.1063,44.4914,43.5654,44.0971,1052117.0
2020-03-23 12:00:00,48.1,49.1,47.63,48.76,677615.0,44.0971,45.0139,43.6663,44.7022,677615.0
2020-03-23 12:30:00,48.77,49.91,48.26,49.61,1094651.0,44.7114,45.7565,44.2438,45.4815,1094651.0
2020-03-23 13:00:00,49.66,49.93,48.9,48.94,730553.0,45.5273,45.7748,44.8306,44.8672,730553.0
2020-03-23 13:30:00,48.91,49.7,48.17,48.63,725461.0,44.8397,45.564,44.1613,44.583,725461.0
2020-03-23 14:00:00,48.64,49.52,48.01,49.39,798666.0,44.5922,45.399,44.0146,45.2798,798666.0
2020-03-23 14:30:00,49.42,49.93,48.8,48.96,1336395.0,45.3073,45.7748,44.7389,44.8856,1336395.0
2020-03-23 15:00:00,48.96,49.27,48.1,48.22,1117590.0,44.8856,45.1698,44.0971,44.2072,1117590.0
2020-03-23 15:30:00,48.25,49.71,47.81,49.05,1834969.0,44.2347,45.5732,43.8313,44.9681,1834969.0
2020-03-24 09:30:00,51.08,53.07,51.08,51.94,863514.0,46.8291,48.6535,46.8291,47.6176,863514.0
2020-03-24 10:00:00,51.87,52.71,51.6,52.49,1396094.0,47.5534,48.3235,47.3059,48.1218,1396094.0
2020-03-24 10:30:00,52.49,52.58,51.83,52.1,712435.0,48.1218,48.2043,47.5167,47.7643,712435.0
2020-03-24 11:00:00,52.12,52.68,51.74,52.4,665563.0,47.7826,48.296,47.4342,48.0393,665563.0
2020-03-24 11:30:00,52.43,52.89,52.07,52.89,806276.0,48.0668,48.4885,47.7368,48.4885,806276.0
2020-03-24 12:00:00,52.88,53.08,52.63,53.07,813602.0,48.4794,48.6627,48.2502,48.6535,813602.0
2020-03-24 12:30:00,53.05,53.23,52.0,52.05,907984.0,48.6352,48.8002,47.6726,47.7184,907984.0
2020-03-24 13:00:00,52.06,52.41,51.42,51.97,967788.0,47.7276,48.0485,47.1409,47.6451,967788.0
2020-03-24 13:30:00,51.96,52.5,51.56,51.74,721716.0,47.6359,48.131,47.2692,47.4342,721716.0
2020-03-24 14:00:00,51.71,52.12,51.01,51.87,677061.0,47.4067,47.7826,46.765,47.5534,677061.0
2020-03-24 14:30:00,51.85,52.8,51.63,52.78,848857.0,47.5351,48.406,47.3334,48.3877,848857.0
2020-03-24 15:00:00,52.79,52.86,52.4,52.82,1028322.0,48.3968,48.461,48.0393,48.4243,1028322.0
2020-03-24 15:30:00,52.84,53.54,52.37,53.33,1951710.0,48.4427,49.0844,48.0118,48.8919,1951710.0
2020-03-25 09:30:00,53.52,54.6,52.23,52.58,759250.0,49.2967,50.2915,48.1085,48.4309,759250.0
2020-03-25 10:00:00,52.64,52.92,51.74,52.34,634947.0,48.4861,48.744,47.6572,48.2098,634947.0
2020-03-25 10:30:00,52.36,53.23,52.11,53.14,592731.0,48.2282,49.0296,47.998,48.9467,592731.0
2020-03-25 11:00:00,53.16,53.53,52.8,53.22,594388.0,48.9651,49.3059,48.6335,49.0204,594388.0
2020-03-25 11:30:00,53.22,53.61,53.04,53.53,472108.0,49.0204,49.3796,48.8546,49.3059,472108.0
2020-03-25 12:00:00,53.55,54.69,53.48,54.6,473425.0,49.3243,50.3744,49.2599,50.2915,473425.0
2020-03-25 12:30:00,54.56,55.2,54.19,54.66,533546.0,50.2546,50.8441,49.9138,50.3467,533546.0
2020-03-25 13:00:00,54.63,55.7,54.56,55.55,550669.0,50.3191,51.3047,50.2546,51.1665,550669.0
2020-03-25 13:30:00,55.54,55.99,54.91,55.02,469856.0,51.1573,51.5718,50.577,50.6783,469856.0
2020-03-25 14:00:00,55.01,55.35,54.3,54.89,574698.0,50.6691,50.9823,50.0151,50.5586,574698.0
2020-03-25 14:30:00,54.87,55.44,54.34,55.2,1119681.0,50.5402,51.0652,50.052,50.8441,1119681.0
2020-03-25 15:00:00,55.22,55.56,54.92,55.01,1332164.0,50.8625,51.1757,50.5862,50.6691,1332164.0
2020-03-25 15:30:00,54.98,55.37,53.51,53.59,1497994.0,50.6415,51.0007,49.2875,49.3612,1497994.0
2020-03-26 09:30:00,54.18,55.83,54.18,55.76,538194.0,49.9046,51.4244,49.9046,51.3599,538194.0
2020-03-26 10:00:00,55.76,56.87,55.42,56.22,569240.0,51.3599,52.3823,51.0468,51.7836,569240.0
2020-03-26 10:30:00,56.22,56.79,55.86,56.58,678592.0,51.7836,52.3087,51.452,52.1152,678592.0
2020-03-26 11:00:00,56.58,57.32,56.15,57.26,718839.0,52.1152,52.7968,51.7192,52.7416,718839.0
2020-03-26 11:30:00,57.25,57.56,56.52,57.11,570838.0,52.7324,53.0179,52.06,52.6034,570838.0
2020-03-26 12:00:00,57.11,57.32,56.4,56.93,553366.0,52.6034,52.7968,51.9494,52.4376,553366.0
2020-03-26 12:30:00,56.95,57.2,56.68,57.08,642231.0,52.456,52.6863,52.2073,52.5758,642231.0
2020-03-26 13:00:00,57.1,57.42,56.35,56.35,973819.0,52.5942,52.8889,51.9034,51.9034,973819.0
2020-03-26 13:30:00,56.36,56.73,55.96,56.3,641738.0,51.9126,52.2534,51.5442,51.8573,641738.0
2020-03-26 14:00:00,56.31,56.48,55.78,56.17,682511.0,51.8665,52.0231,51.3784,51.7376,682511.0
2020-03-26 14:30:00,56.24,56.97,56.23,56.76,1038929.0,51.8021,52.4745,51.7928,52.281,1038929.0
2020-03-26 15:00:00,56.76,57.04,56.47,56.96,1032330.0,52.281,52.5389,52.0139,52.4652,1032330.0
2020-03-26 15:30:00,56.97,57.59,56.25,57.31,1757997.0,52.4745,53.0455,51.8113,52.7876,1757997.0
2020-03-27 09:30:00,55.39,55.67,54.39,55.13,1306738.0,51.0191,51.277,50.098,50.7796,1306738.0
2020-03-27 10:00:00,55.13,55.39,54.65,55.09,769852.0,50.7796,51.0191,50.3375,50.7428,769852.0
2020-03-27 10:30:00,55.09,55.12,54.57,54.95,839829.0,50.7428,50.7704,50.2638,50.6139,839829.0
2020-03-27 11:00:00,54.95,55.6,54.87,55.09,698466.0,50.6139,51.2126,50.5402,50.7428,698466.0
2020-03-27 11:30:00,55.1,55.3,54.61,54.83,718173.0,50.752,50.9362,50.3007,50.5033,718173.0
2020-03-27 12:00:00,54.82,55.24,54.66,55.06,906010.0,50.4941,50.881,50.3467,50.7152,906010.0
2020-03-27 12:30:00,55.06,55.69,55.0,55.48,2327075.0,50.7152,51.2955,50.6599,51.102,2327075.0
2020-03-27 13:00:00,55.49,55.96,55.18,55.34,788963.0,51.1112,51.5442,50.8257,50.9731,788963.0
2020-03-27 13:30:00,55.36,56.25,55.33,55.75,905417.0,50.9915,51.8113,50.9639,51.3507,905417.0
2020-03-27 14:00:00,55.76,55.82,55.43,55.68,1162042.0,51.3599,51.4152,51.056,51.2862,1162042.0
2020-03-27 14:30:00,55.68,55.95,55.37,55.93,930808.0,51.2862,51.5349,51.0007,51.5165,930808.0
2020-03-27 15:00:00,55.93,56.69,55.76,56.38,1442465.0,51.5165,52.2165,51.3599,51.931,1442465.0
2020-03-27 15:30:00,56.39,56.45,54.87,55.04,1733613.0,51.9402,51.9955,50.5402,50.6968,1733613.0
2020-03-30 09:30:00,55.34,55.61,54.17,54.66,918179.0,50.9731,51.2218,49.8954,50.3467,918179.0
2020-03-30 10:00:00,54.66,55.35,54.48,55.1,715913.0,50.3467,50.9823,50.1809,50.752,715913.0
2020-03-30 10:30:00,55.09,55.59,54.99,55.08,503661.0,50.7428,51.2033,50.6507,50.7336,503661.0
2020-03-30 11:00:00,55.07,55.87,54.99,55.72,550656.0,50.7244,51.4613,50.6507,51.3231,550656.0
2020-03-30 11:30:00,55.73,55.88,55.5,55.78,724362.0,51.3323,51.4705,51.1205,51.3784,724362.0
2020-03-30 12:00:00,55.79,56.08,55.48,56.05,600995.0,51.3876,51.6547,51.102,51.6271,600995.0
2020-03-30 12:30:00,56.06,56.06,55.66,55.83,700960.0,51.6363,51.6363,51.2678,51.4244,700960.0
2020-03-30 13:00:00,55.83,55.9,55.5,55.82,680808.0,51.4244,51.4889,51.1205,51.4152,680808.0
2020-03-30 13:30:00,55.82,55.88,55.4,55.45,603431.0,51.4152,51.4705,51.0283,51.0744,603431.0
2020-03-30 14:00:00,55.44,55.44,54.93,55.38,806539.0,51.0652,51.0652,50.5954,51.0099,806539.0
2020-03-30 14:30:00,55.37,55.69,55.35,55.57,816685.0,51.0007,51.2955,50.9823,51.1849,816685.0
2020-03-30 15:00:00,55.58,56.01,55.48,55.63,1240798.0,51.1941,51.5902,51.102,51.2402,1240798.0
2020-03-30 15:30:00,55.63,56.38,55.58,56.25,2218418.0,51.2402,51.931,51.1941,51.8113,2218418.0
2020-03-31 09:30:00,56.15,56.5,55.86,56.05,709120.0,51.7192,52.0415,51.452,51.6271,709120.0
2020-03-31 10:00:00,56.15,56.93,56.09,56.74,460212.0,51.7192,52.4376,51.6639,52.2626,460212.0
2020-03-31 10:30:00,56.76,56.89,56.58,56.63,763987.0,52.281,52.4008,52.1152,52.1613,763987.0
2020-03-31 11:00:00,56.64,56.83,56.42,56.63,475773.0,52.1705,52.3455,51.9679,52.1613,475773.0
2020-03-31 11:30:00,56.61,56.82,56.41,56.61,412009.0,52.1429,52.3363,51.9586,52.1429,412009.0
2020-03-31 12:00:00,56.6,56.66,56.01,56.16,330794.0,52.1337,52.1889,51.5902,51.7284,330794.0
2020-03-31 12:30:00,56.16,56.21,55.76,55.83,625277.0,51.7284,51.7744,51.3599,51.4244,625277.0
2020-03-31 13:00:00,55.84,56.07,55.41,55.49,583072.0,51.4336,51.6455,51.0376,51.1112,583072.0
2020-03-31 13:30:00,55.49,55.97,55.37,55.94,454643.0,51.1112,51.5534,51.0007,51.5257,454643.0
2020-03-31 14:00:00,55.94,55.98,55.68,55.94,574836.0,51.5257,51.5626,51.2862,51.5257,574836.0
2020-03-31 14:30:00,55.95,56.18,55.84,56.0,910803.0,51.5349,51.7468,51.4336,51.581,910803.0
2020-03-31 15:00:00,56.0,56.13,55.07,55.18,735951.0,51.581,51.7007,50.7244,50.8257,735951.0
2020-03-31 15:30:00,55.19,56.17,55.18,56.17,1575731.0,50.8349,51.7376,50.8257,51.7376,1575731.0
2020-04-01 09:30:00,53.77,54.0,53.15,53.3,1150857.0,49.527,49.7388,48.9559,49.0941,1150857.0
2020-04-01 10:00:00,53.59,53.95,53.26,53.7,450535.0,49.3612,49.6928,49.0572,49.4625,450535.0
2020-04-01 10:30:00,53.7,54.04,53.55,53.79,389743.0,49.4625,49.7757,49.3243,49.5454,389743.0
2020-04-01 11:00:00,53.79,54.14,53.42,53.44,520867.0,49.5454,49.8678,49.2046,49.223,520867.0
2020-04-01 11:30:00,53.45,53.7,53.16,53.34,1004465.0,49.2322,49.4625,48.9651,49.1309,1004465.0
2020-04-01 12:00:00,53.3,53.33,52.45,52.45,946457.0,49.0941,49.1217,48.3111,48.3111,946457.0
2020-04-01 12:30:00,52.46,53.77,52.09,52.3,840469.0,48.3203,49.527,47.9795,48.173,840469.0
2020-04-01 13:00:00,52.29,52.55,52.14,52.46,544917.0,48.1638,48.4032,48.0256,48.3203,544917.0
2020-04-01 13:30:00,52.46,52.87,52.26,52.79,382684.0,48.3203,48.698,48.1361,48.6243,382684.0
2020-04-01 14:00:00,52.79,52.88,52.26,52.29,900362.0,48.6243,48.7072,48.1361,48.1638,900362.0
2020-04-01 14:30:00,52.27,52.53,52.1,52.24,1158773.0,48.1453,48.3848,47.9887,48.1177,1158773.0
2020-04-01 15:00:00,52.24,52.48,51.95,51.96,765218.0,48.1177,48.3388,47.8506,47.8598,765218.0
2020-04-01 15:30:00,51.96,52.31,51.7,52.18,1559525.0,47.8598,48.1822,47.6203,48.0624,1559525.0
2020-04-02 09:30:00,52.12,52.81,52.02,52.76,1705557.0,48.0072,48.6427,47.9151,48.5967,1705557.0
2020-04-02 10:00:00,52.77,53.29,52.61,53.26,568419.0,48.6059,49.0848,48.4585,49.0572,568419.0
2020-04-02 10:30:00,53.25,54.29,53.07,53.58,711067.0,49.048,50.0059,48.8822,49.352,711067.0
2020-04-02 11:00:00,53.6,53.62,52.79,52.93,533626.0,49.3704,49.3888,48.6243,48.7533,533626.0
2020-04-02 11:30:00,52.92,53.63,52.9,53.44,396426.0,48.744,49.398,48.7256,49.223,396426.0
2020-04-02 12:00:00,53.49,53.64,53.14,53.15,540146.0,49.2691,49.4072,48.9467,48.9559,540146.0
2020-04-02 12:30:00,53.2,53.24,52.95,53.1,327552.0,49.0019,49.0388,48.7717,48.9098,327552.0
2020-04-02 13:00:00,53.12,53.24,52.31,52.33,353465.0,48.9283,49.0388,48.1822,48.2006,353465.0
2020-04-02 13:30:00,52.32,52.71,52.19,52.4,368144.0,48.1914,48.5506,48.0716,48.2651,368144.0
2020-04-02 14:00:00,52.39,52.4,51.44,51.97,1104011.0,48.2559,48.2651,47.3808,47.869,1104011.0
2020-04-02 14:30:00,51.97,52.23,51.44,52.17,673031.0,47.869,48.1085,47.3808,48.0532,673031.0
2020-04-02 15:00:00,52.2,52.53,52.02,52.35,823550.0,48.0809,48.3848,47.9151,48.219,823550.0
2020-04-02 15:30:00,52.36,53.03,52.03,52.99,1469318.0,48.2282,48.8454,47.9243,48.8085,1469318.0
2020-04-03 09:30:00,52.52,53.05,52.3,52.75,402214.0,48.3756,48.8638,48.173,48.5875,402214.0
2020-04-03 10:00:00,52.68,53.11,51.91,51.99,356125.0,48.523,48.919,47.8137,47.8874,356125.0
2020-04-03 10:30:00,51.98,52.07,51.49,51.75,512597.0,47.8782,47.9611,47.4269,47.6664,512597.0
2020-04-03 11:00:00,51.78,51.89,51.18,51.36,268883.0,47.694,47.7953,47.1413,47.3071,268883.0
2020-04-03 11:30:00,51.36,51.44,50.82,51.08,339118.0,47.3071,47.3808,46.8098,47.0492,339118.0
2020-04-03 12:00:00,51.09,51.15,50.53,50.68,230405.0,47.0584,47.1137,46.5426,46.6808,230405.0
2020-04-03 12:30:00,50.66,50.98,50.6,50.69,412288.0,46.6624,46.9571,46.6071,46.69,412288.0
2020-04-03 13:00:00,50.69,50.7,50.2,50.25,380924.0,46.69,46.6992,46.2387,46.2847,380924.0
2020-04-03 13:30:00,50.24,50.39,50.03,50.33,334786.0,46.2755,46.4137,46.0821,46.3584,334786.0
2020-04-03 14:00:00,50.33,50.55,50.14,50.51,410608.0,46.3584,46.5611,46.1834,46.5242,410608.0
2020-04-03 14:30:00,50.51,50.8,50.29,50.76,1131769.0,46.5242,46.7913,46.3216,46.7545,1131769.0
2020-04-03 15:00:00,50.75,50.92,50.45,50.66,1020441.0,46.7453,46.9019,46.469,46.6624,1020441.0
2020-04-03 15:30:00,50.65,51.15,50.31,50.99,1868856.0,46.6532,47.1137,46.34,46.9663,1868856.0
2020-04-06 09:30:00,53.14,54.48,53.0,54.45,803949.0,48.9467,50.1809,48.8177,50.1533,803949.0
2020-04-06 10:00:00,54.43,54.87,54.35,54.42,467887.0,50.1349,50.5402,50.0612,50.1257,467887.0
2020-04-06 10:30:00,54.44,54.51,54.03,54.22,383068.0,50.1441,50.2086,49.7665,49.9415,383068.0
2020-04-06 11:00:00,54.23,54.27,54.01,54.25,269406.0,49.9507,49.9875,49.748,49.9691,269406.0
2020-04-06 11:30:00,54.24,54.71,54.18,54.62,390354.0,49.9599,50.3928,49.9046,50.3099,390354.0
2020-04-06 12:00:00,54.62,54.85,54.54,54.76,353038.0,50.3099,50.5217,50.2362,50.4388,353038.0
2020-04-06 12:30:00,54.75,54.77,54.37,54.54,312861.0,50.4296,50.4481,50.0796,50.2362,312861.0
2020-04-06 13:00:00,54.54,54.59,54.46,54.47,299905.0,50.2362,50.2823,50.1625,50.1717,299905.0
2020-04-06 13:30:00,54.5,54.74,54.35,54.59,398923.0,50.1994,50.4204,50.0612,50.2823,398923.0
2020-04-06 14:00:00,54.59,54.59,54.13,54.26,530352.0,50.2823,50.2823,49.8586,49.9783,530352.0
2020-04-06 14:30:00,54.28,54.51,54.12,54.46,759647.0,49.9967,50.2086,49.8493,50.1625,759647.0
2020-04-06 15:00:00,54.45,54.88,54.32,54.87,795299.0,50.1533,50.5494,50.0336,50.5402,795299.0
2020-04-06 15:30:00,54.87,55.45,54.65,55.16,1030385.0,50.5402,51.0744,50.3375,50.8073,1030385.0
2020-04-07 09:30:00,57.09,58.37,57.07,58.32,855922.0,52.585,53.764,52.5666,53.7179,855922.0
2020-04-07 10:00:00,58.3,58.39,56.48,56.63,457955.0,53.6995,53.7824,52.0231,52.1613,457955.0
2020-04-07 10:30:00,56.62,57.11,55.76,56.25,395458.0,52.1521,52.6034,51.3599,51.8113,395458.0
2020-04-07 11:00:00,56.22,57.03,56.11,56.94,466258.0,51.7836,52.5297,51.6823,52.4468,466258.0
2020-04-07 11:30:00,56.92,57.37,56.78,56.88,1527828.0,52.4284,52.8429,52.2994,52.3916,1527828.0
2020-04-07 12:00:00,56.9,57.49,56.89,57.4,466194.0,52.41,52.9534,52.4008,52.8705,466194.0
2020-04-07 12:30:00,57.39,57.44,57.1,57.19,435945.0,52.8613,52.9074,52.5942,52.6771,435945.0
2020-04-07 13:00:00,57.2,57.28,56.6,56.83,493393.0,52.6863,52.76,52.1337,52.3455,493393.0
2020-04-07 13:30:00,56.84,56.85,56.33,56.57,442530.0,52.3547,52.3639,51.885,52.106,442530.0
2020-04-07 14:00:00,56.55,56.58,55.93,56.19,421780.0,52.0876,52.1152,51.5165,51.756,421780.0
2020-04-07 14:30:00,56.19,56.34,55.2,55.45,568446.0,51.756,51.8942,50.8441,51.0744,568446.0
2020-04-07 15:00:00,55.45,55.99,55.17,55.3,593918.0,51.0744,51.5718,50.8165,50.9362,593918.0
2020-04-07 15:30:00,55.34,56.07,55.23,55.48,1026343.0,50.9731,51.6455,50.8718,51.102,1026343.0
2020-04-08 09:30:00,56.32,56.85,56.03,56.03,496578.0,51.8757,52.3639,51.6086,51.6086,496578.0
2020-04-08 10:00:00,56.04,56.63,55.78,56.59,432973.0,51.6178,52.1613,51.3784,52.1244,432973.0
2020-04-08 10:30:00,56.62,57.01,56.52,56.96,897536.0,52.1521,52.5113,52.06,52.4652,897536.0
2020-04-08 11:00:00,56.96,57.55,56.85,57.49,474878.0,52.4652,53.0087,52.3639,52.9534,474878.0
2020-04-08 11:30:00,57.5,57.86,57.33,57.42,451573.0,52.9626,53.2942,52.806,52.8889,451573.0
2020-04-08 12:00:00,57.42,57.7,57.22,57.58,521809.0,52.8889,53.1468,52.7047,53.0363,521809.0
2020-04-08 12:30:00,57.59,58.22,57.59,57.93,404682.0,53.0455,53.6258,53.0455,53.3587,404682.0
2020-04-08 13:00:00,57.93,58.21,57.76,58.0,328104.0,53.3587,53.6166,53.2021,53.4232,328104.0
2020-04-08 13:30:00,58.03,58.06,57.43,57.44,448269.0,53.4508,53.4784,52.8982,52.9074,448269.0
2020-04-08 14:00:00,57.49,58.1,57.45,58.02,539871.0,52.9534,53.5153,52.9166,53.4416,539871.0
2020-04-08 14:30:00,58.03,58.35,58.01,58.27,481777.0,53.4508,53.7456,53.4324,53.6719,481777.0
2020-04-08 15:00:00,58.26,58.5,57.92,58.16,642561.0,53.6627,53.8837,53.3495,53.5705,642561.0
2020-04-08 15:30:00,58.17,58.39,57.75,57.95,1379689.0,53.5798,53.7824,53.1929,53.3771,1379689.0
2020-04-09 09:30:00,59.57,61.33,59.37,61.29,656776.0,54.8693,56.4904,54.6851,56.4536,656776.0
2020-04-09 10:00:00,61.3,61.32,59.84,60.56,777181.0,56.4628,56.4812,55.118,55.7812,777181.0
2020-04-09 10:30:00,60.61,60.89,60.18,60.51,478579.0,55.8272,56.0851,55.4311,55.7351,478579.0
2020-04-09 11:00:00,60.48,60.51,59.84,60.25,548987.0,55.7075,55.7351,55.118,55.4956,548987.0
2020-04-09 11:30:00,60.24,60.72,60.14,60.72,476173.0,55.4864,55.9285,55.3943,55.9285,476173.0
2020-04-09 12:00:00,60.69,60.8,60.47,60.51,617554.0,55.9009,56.0022,55.6983,55.7351,617554.0
2020-04-09 12:30:00,60.5,61.03,60.49,60.91,376404.0,55.7259,56.2141,55.7167,56.1035,376404.0
2020-04-09 13:00:00,60.91,61.11,60.85,61.1,377140.0,56.1035,56.2878,56.0483,56.2786,377140.0
2020-04-09 13:30:00,61.11,61.22,60.77,61.04,433674.0,56.2878,56.3891,55.9746,56.2233,433674.0
2020-04-09 14:00:00,61.03,61.07,60.32,60.46,1353127.0,56.2141,56.2509,55.5601,55.6891,1353127.0
2020-04-09 14:30:00,60.46,60.59,59.71,60.02,1200363.0,55.6891,55.8088,54.9982,55.2838,1200363.0
2020-04-09 15:00:00,60.05,61.08,59.95,61.08,795304.0,55.3114,56.2601,55.2193,56.2601,795304.0
2020-04-09 15:30:00,61.09,61.21,60.78,60.96,989547.0,56.2693,56.3799,55.9838,56.1496,989547.0
2020-04-13 09:30:00,60.52,60.96,59.09,59.44,604795.0,55.7443,56.1496,54.4272,54.7495,604795.0
2020-04-13 10:00:00,59.45,60.06,58.96,59.23,359199.0,54.7588,55.3206,54.3074,54.5561,359199.0
2020-04-13 10:30:00,59.22,59.38,58.9,58.94,419184.0,54.5469,54.6943,54.2522,54.289,419184.0
2020-04-13 11:00:00,58.91,59.14,58.52,59.09,336715.0,54.2614,54.4732,53.9021,54.4272,336715.0
2020-04-13 11:30:00,59.1,59.18,58.75,59.03,560000.0,54.4364,54.5101,54.114,54.3719,560000.0
2020-04-13 12:00:00,59.01,59.59,58.95,59.25,399594.0,54.3535,54.8877,54.2982,54.5745,399594.0
2020-04-13 12:30:00,59.25,59.26,58.66,58.75,292297.0,54.5745,54.5837,54.0311,54.114,292297.0
2020-04-13 13:00:00,58.75,58.87,58.31,58.41,359868.0,54.114,54.2245,53.7087,53.8008,359868.0
2020-04-13 13:30:00,58.41,59.01,58.36,58.82,394266.0,53.8008,54.3535,53.7548,54.1785,394266.0
2020-04-13 14:00:00,58.87,59.06,58.42,58.62,408654.0,54.2245,54.3995,53.81,53.9943,408654.0
2020-04-13 14:30:00,58.63,58.92,58.4,58.76,698832.0,54.0035,54.2706,53.7916,54.1232,698832.0
2020-04-13 15:00:00,58.77,58.89,58.48,58.79,1110820.0,54.1324,54.2429,53.8653,54.1508,1110820.0
2020-04-13 15:30:00,58.79,59.16,58.73,58.91,1730128.0,54.1508,54.4916,54.0956,54.2614,1730128.0
2020-04-14 09:30:00,60.45,60.84,60.26,60.78,590475.0,55.6798,56.0391,55.5048,55.9838,590475.0
2020-04-14 10:00:00,60.79,61.08,60.5,60.62,523641.0,55.993,56.2601,55.7259,55.8364,523641.0
2020-04-14 10:30:00,60.63,60.63,59.76,59.83,561619.0,55.8456,55.8456,55.0443,55.1088,561619.0
2020-04-14 11:00:00,59.82,59.91,59.24,59.51,471751.0,55.0996,55.1825,54.5653,54.814,471751.0
2020-04-14 11:30:00,59.48,59.8,59.47,59.5,393435.0,54.7864,55.0811,54.7772,54.8048,393435.0
2020-04-14 12:00:00,59.51,59.97,59.51,59.73,493852.0,54.814,55.2377,54.814,55.0167,493852.0
2020-04-14 12:30:00,59.74,59.8,59.45,59.45,681010.0,55.0259,55.0811,54.7588,54.7588,681010.0
2020-04-14 13:00:00,59.45,59.68,59.42,59.64,906126.0,54.7588,54.9706,54.7311,54.9338,906126.0
2020-04-14 13:30:00,59.65,60.06,59.64,59.98,281862.0,54.943,55.3206,54.9338,55.2469,281862.0
2020-04-14 14:00:00,59.99,60.15,59.84,59.99,384639.0,55.2561,55.4035,55.118,55.2561,384639.0
2020-04-14 14:30:00,60.02,60.07,59.77,59.83,636721.0,55.2838,55.3298,55.0535,55.1088,636721.0
2020-04-14 15:00:00,59.82,59.97,59.61,59.97,475153.0,55.0996,55.2377,54.9061,55.2377,475153.0
2020-04-14 15:30:00,59.97,60.15,59.79,59.95,987175.0,55.2377,55.4035,55.0719,55.2193,987175.0
2020-04-15 09:30:00,57.95,58.2,57.31,57.6,546381.0,53.3771,53.6074,52.7876,53.0547,546381.0
2020-04-15 10:00:00,57.6,57.6,57.0,57.1,303880.0,53.0547,53.0547,52.5021,52.5942,303880.0
2020-04-15 10:30:00,57.04,57.3,56.85,57.26,375066.0,52.5389,52.7784,52.3639,52.7416,375066.0
2020-04-15 11:00:00,57.26,57.32,56.85,57.22,1149773.0,52.7416,52.7968,52.3639,52.7047,1149773.0
2020-04-15 11:30:00,57.23,57.46,56.95,57.04,401523.0,52.7139,52.9258,52.456,52.5389,401523.0
2020-04-15 12:00:00,57.04,57.09,56.72,57.07,716062.0,52.5389,52.585,52.2442,52.5666,716062.0
2020-04-15 12:30:00,57.05,57.33,57.02,57.23,464726.0,52.5481,52.806,52.5205,52.7139,464726.0
2020-04-15 13:00:00,57.21,57.69,57.19,57.33,336118.0,52.6955,53.1376,52.6771,52.806,336118.0
2020-04-15 13:30:00,57.34,57.34,57.06,57.26,382277.0,52.8153,52.8153,52.5574,52.7416,382277.0
2020-04-15 14:00:00,57.26,57.74,57.26,57.74,501737.0,52.7416,53.1837,52.7416,53.1837,501737.0
2020-04-15 14:30:00,57.74,57.82,57.57,57.74,742383.0,53.1837,53.2574,53.0271,53.1837,742383.0
2020-04-15 15:00:00,57.74,57.79,57.34,57.43,722365.0,53.1837,53.2297,52.8153,52.8982,722365.0
2020-04-15 15:30:00,57.42,57.49,56.88,57.19,1495317.0,52.8889,52.9534,52.3916,52.6771,1495317.0
2020-04-16 09:30:00,57.27,57.81,56.37,56.37,512475.0,52.7508,53.2482,51.9218,51.9218,512475.0
2020-04-16 10:00:00,56.37,56.6,55.92,56.41,321557.0,51.9218,52.1337,51.5073,51.9586,321557.0
2020-04-16 10:30:00,56.43,56.97,56.07,56.94,429561.0,51.9771,52.4745,51.6455,52.4468,429561.0
2020-04-16 11:00:00,56.94,57.08,56.32,56.32,446655.0,52.4468,52.5758,51.8757,51.8757,446655.0
2020-04-16 11:30:00,56.32,56.64,56.19,56.45,317620.0,51.8757,52.1705,51.756,51.9955,317620.0
2020-04-16 12:00:00,56.46,56.53,55.61,55.83,549834.0,52.0047,52.0692,51.2218,51.4244,549834.0
2020-04-16 12:30:00,55.83,55.88,55.57,55.8,801184.0,51.4244,51.4705,51.1849,51.3968,801184.0
2020-04-16 13:00:00,55.8,55.93,55.68,55.9,363503.0,51.3968,51.5165,51.2862,51.4889,363503.0
2020-04-16 13:30:00,55.91,56.07,55.79,55.82,378876.0,51.4981,51.6455,51.3876,51.4152,378876.0
2020-04-16 14:00:00,55.81,56.23,55.7,56.04,311866.0,51.406,51.7928,51.3047,51.6178,311866.0
2020-04-16 14:30:00,56.01,56.29,55.93,56.11,427517.0,51.5902,51.8481,51.5165,51.6823,427517.0
2020-04-16 15:00:00,56.1,56.31,55.9,56.29,795933.0,51.6731,51.8665,51.4889,51.8481,795933.0
2020-04-16 15:30:00,56.3,56.88,56.3,56.68,2319111.0,51.8573,52.3916,51.8573,52.2073,2319111.0
2020-04-17 09:30:00,58.98,59.71,58.64,59.69,650227.0,54.3258,54.9982,54.0127,54.9798,650227.0
2020-04-17 10:00:00,59.69,59.69,58.69,58.79,518968.0,54.9798,54.9798,54.0587,54.1508,518968.0
2020-04-17 10:30:00,58.77,58.87,58.42,58.67,259893.0,54.1324,54.2245,53.81,54.0403,259893.0
2020-04-17 11:00:00,58.64,58.91,58.6,58.7,371907.0,54.0127,54.2614,53.9758,54.0679,371907.0
2020-04-17 11:30:00,58.7,59.14,58.64,59.01,755854.0,54.0679,54.4732,54.0127,54.3535,755854.0
2020-04-17 12:00:00,59.02,59.22,58.92,58.95,275668.0,54.3627,54.5469,54.2706,54.2982,275668.0
2020-04-17 12:30:00,58.95,59.44,58.92,59.3,523940.0,54.2982,54.7495,54.2706,54.6206,523940.0
2020-04-17 13:00:00,59.29,59.39,59.0,59.01,360159.0,54.6114,54.7035,54.3443,54.3535,360159.0
2020-04-17 13:30:00,59.02,59.17,58.84,58.96,422044.0,54.3627,54.5008,54.1969,54.3074,422044.0
2020-04-17 14:00:00,58.96,58.97,58.79,58.86,633067.0,54.3074,54.3166,54.1508,54.2153,633067.0
2020-04-17 14:30:00,58.86,58.98,58.74,58.95,428196.0,54.2153,54.3258,54.1048,54.2982,428196.0
2020-04-17 15:00:00,58.95,59.2,58.88,59.16,785259.0,54.2982,54.5285,54.2337,54.4916,785259.0
2020-04-17 15:30:00,59.16,59.54,59.15,59.28,1829308.0,54.4916,54.8417,54.4824,54.6022,1829308.0
2020-04-20 09:30:00,58.0,58.72,57.67,58.55,841401.0,53.4232,54.0864,53.1192,53.9298,841401.0
2020-04-20 10:00:00,58.5,58.67,58.28,58.39,565010.0,53.8837,54.0403,53.6811,53.7824,565010.0
2020-04-20 10:30:00,58.34,59.2,58.31,59.0,502665.0,53.7363,54.5285,53.7087,54.3443,502665.0
2020-04-20 11:00:00,58.98,59.11,58.74,58.97,497981.0,54.3258,54.4456,54.1048,54.3166,497981.0
2020-04-20 11:30:00,58.96,59.24,58.82,59.08,263475.0,54.3074,54.5653,54.1785,54.418,263475.0
2020-04-20 12:00:00,59.07,59.11,58.85,58.98,383076.0,54.4087,54.4456,54.2061,54.3258,383076.0
2020-04-20 12:30:00,58.99,59.16,58.91,58.92,296979.0,54.3351,54.4916,54.2614,54.2706,296979.0
2020-04-20 13:00:00,58.93,58.94,58.66,58.75,707155.0,54.2798,54.289,54.0311,54.114,707155.0
2020-04-20 13:30:00,58.75,58.81,58.54,58.74,308574.0,54.114,54.1693,53.9206,54.1048,308574.0
2020-04-20 14:00:00,58.72,58.77,57.88,57.88,601767.0,54.0864,54.1324,53.3126,53.3126,601767.0
2020-04-20 14:30:00,57.87,58.22,57.6,57.6,565620.0,53.3034,53.6258,53.0547,53.0547,565620.0
2020-04-20 15:00:00,57.63,58.09,57.63,58.09,1125574.0,53.0824,53.5061,53.0824,53.5061,1125574.0
2020-04-20 15:30:00,58.09,58.31,57.99,58.1,839397.0,53.5061,53.7087,53.414,53.5153,839397.0
2020-04-21 09:30:00,56.7,57.35,56.16,57.31,532085.0,52.2258,52.8245,51.7284,52.7876,532085.0
2020-04-21 10:00:00,57.37,57.41,56.98,57.38,477634.0,52.8429,52.8797,52.4837,52.8521,477634.0
2020-04-21 10:30:00,57.39,57.44,56.84,56.86,613403.0,52.8613,52.9074,52.3547,52.3731,613403.0
2020-04-21 11:00:00,56.84,56.86,56.45,56.52,481065.0,52.3547,52.3731,51.9955,52.06,481065.0
2020-04-21 11:30:00,56.51,56.82,56.46,56.78,253376.0,52.0508,52.3363,52.0047,52.2994,253376.0
2020-04-21 12:00:00,56.78,56.86,56.58,56.61,473664.0,52.2994,52.3731,52.1152,52.1429,473664.0
2020-04-21 12:30:00,56.61,56.84,56.35,56.75,327602.0,52.1429,52.3547,51.9034,52.2718,327602.0
2020-04-21 13:00:00,56.74,56.99,56.66,56.92,541542.0,52.2626,52.4929,52.1889,52.4284,541542.0
2020-04-21 13:30:00,56.92,57.08,56.63,56.69,336101.0,52.4284,52.5758,52.1613,52.2165,336101.0
2020-04-21 14:00:00,56.68,57.12,56.56,56.95,309095.0,52.2073,52.6126,52.0968,52.456,309095.0
2020-04-21 14:30:00,56.95,56.97,56.67,56.76,425483.0,52.456,52.4745,52.1981,52.281,425483.0
2020-04-21 15:00:00,56.76,57.21,56.62,57.07,602481.0,52.281,52.6955,52.1521,52.5666,602481.0
2020-04-21 15:30:00,57.07,57.27,56.84,56.84,1066066.0,52.5666,52.7508,52.3547,52.3547,1066066.0
2020-04-22 09:30:00,58.15,58.32,57.35,57.44,453994.0,53.5613,53.7179,52.8245,52.9074,453994.0
2020-04-22 10:00:00,57.5,57.68,57.21,57.58,298122.0,52.9626,53.1284,52.6955,53.0363,298122.0
2020-04-22 10:30:00,57.62,57.85,57.32,57.39,357022.0,53.0732,53.285,52.7968,52.8613,357022.0
2020-04-22 11:00:00,57.4,57.62,57.34,57.45,259988.0,52.8705,53.0732,52.8153,52.9166,259988.0
2020-04-22 11:30:00,57.45,57.76,57.41,57.65,390006.0,52.9166,53.2021,52.8797,53.1008,390006.0
2020-04-22 12:00:00,57.66,57.73,57.41,57.51,223879.0,53.11,53.1745,52.8797,52.9718,223879.0
2020-04-22 12:30:00,57.52,57.59,57.21,57.29,430670.0,52.9811,53.0455,52.6955,52.7692,430670.0
2020-04-22 13:00:00,57.29,57.37,57.09,57.36,363365.0,52.7692,52.8429,52.585,52.8337,363365.0
2020-04-22 13:30:00,57.37,57.46,57.27,57.38,269995.0,52.8429,52.9258,52.7508,52.8521,269995.0
2020-04-22 14:00:00,57.38,57.48,57.33,57.39,234491.0,52.8521,52.9442,52.806,52.8613,234491.0
2020-04-22 14:30:00,57.41,57.58,57.38,57.45,520651.0,52.8797,53.0363,52.8521,52.9166,520651.0
2020-04-22 15:00:00,57.46,57.66,57.36,57.5,708530.0,52.9258,53.11,52.8337,52.9626,708530.0
2020-04-22 15:30:00,57.5,57.74,57.28,57.3,1016466.0,52.9626,53.1837,52.76,52.7784,1016466.0
2020-04-23 09:30:00,57.67,58.17,57.41,57.93,483872.0,53.1192,53.5798,52.8797,53.3587,483872.0
2020-04-23 10:00:00,57.95,58.48,57.81,58.41,315370.0,53.3771,53.8653,53.2482,53.8008,315370.0
2020-04-23 10:30:00,58.42,59.03,58.39,58.79,354101.0,53.81,54.3719,53.7824,54.1508,354101.0
2020-04-23 11:00:00,58.8,58.85,58.56,58.78,484960.0,54.16,54.2061,53.939,54.1416,484960.0
2020-04-23 11:30:00,58.79,58.81,58.34,58.52,300328.0,54.1508,54.1693,53.7363,53.9021,300328.0
2020-04-23 12:00:00,58.53,58.88,58.47,58.8,161381.0,53.9114,54.2337,53.8561,54.16,161381.0
2020-04-23 12:30:00,58.82,58.86,57.6,58.28,305579.0,54.1785,54.2153,53.0547,53.6811,305579.0
2020-04-23 13:00:00,58.28,58.71,58.09,58.33,193607.0,53.6811,54.0771,53.5061,53.7271,193607.0
2020-04-23 13:30:00,58.31,58.49,57.97,58.16,319331.0,53.7087,53.8745,53.3955,53.5705,319331.0
2020-04-23 14:00:00,58.17,58.35,57.86,58.28,241579.0,53.5798,53.7456,53.2942,53.6811,241579.0
2020-04-23 14:30:00,58.3,58.64,58.21,58.55,294427.0,53.6995,54.0127,53.6166,53.9298,294427.0
2020-04-23 15:00:00,58.55,58.58,58.22,58.41,553015.0,53.9298,53.9574,53.6258,53.8008,553015.0
2020-04-23 15:30:00,58.41,58.57,58.01,58.01,616316.0,53.8008,53.9482,53.4324,53.4324,616316.0
2020-04-24 09:30:00,58.59,58.78,58.02,58.09,489338.0,53.9666,54.1416,53.4416,53.5061,489338.0
2020-04-24 10:00:00,58.14,58.31,57.9,58.0,143600.0,53.5521,53.7087,53.3311,53.4232,143600.0
2020-04-24 10:30:00,57.99,58.38,57.93,58.14,204647.0,53.414,53.7732,53.3587,53.5521,204647.0
2020-04-24 11:00:00,58.14,58.14,57.77,58.01,195397.0,53.5521,53.5521,53.2113,53.4324,195397.0
2020-04-24 11:30:00,57.99,58.13,57.92,58.01,224214.0,53.414,53.5429,53.3495,53.4324,224214.0
2020-04-24 12:00:00,58.01,58.14,57.86,58.03,235668.0,53.4324,53.5521,53.2942,53.4508,235668.0
2020-04-24 12:30:00,58.03,58.18,57.87,58.1,139723.0,53.4508,53.589,53.3034,53.5153,139723.0
2020-04-24 13:00:00,58.09,58.33,58.04,58.33,166015.0,53.5061,53.7271,53.46,53.7271,166015.0
2020-04-24 13:30:00,58.33,58.62,58.29,58.62,189400.0,53.7271,53.9943,53.6903,53.9943,189400.0
2020-04-24 14:00:00,58.62,58.68,58.49,58.6,277284.0,53.9943,54.0495,53.8745,53.9758,277284.0
2020-04-24 14:30:00,58.59,58.82,58.58,58.75,319193.0,53.9666,54.1785,53.9574,54.114,319193.0
2020-04-24 15:00:00,58.73,59.17,58.68,59.16,420041.0,54.0956,54.5008,54.0495,54.4916,420041.0
2020-04-24 15:30:00,59.17,59.17,58.7,58.72,405164.0,54.5008,54.5008,54.0679,54.0864,405164.0
2020-04-27 09:30:00,59.29,60.19,59.18,60.09,624529.0,54.6114,55.4404,54.5101,55.3483,624529.0
2020-04-27 10:00:00,60.12,60.34,59.9,60.22,436516.0,55.3759,55.5785,55.1732,55.468,436516.0
2020-04-27 10:30:00,60.21,60.57,60.15,60.4,359822.0,55.4588,55.7904,55.4035,55.6338,359822.0
2020-04-27 11:00:00,60.4,60.66,60.27,60.65,627369.0,55.6338,55.8733,55.514,55.8641,627369.0
2020-04-27 11:30:00,60.64,60.9,60.58,60.85,876588.0,55.8549,56.0943,55.7996,56.0483,876588.0
2020-04-27 12:00:00,60.85,60.99,60.73,60.95,427029.0,56.0483,56.1772,55.9377,56.1404,427029.0
2020-04-27 12:30:00,60.96,61.33,60.96,61.3,512827.0,56.1496,56.4904,56.1496,56.4628,512827.0
2020-04-27 13:00:00,61.3,61.3,60.94,61.14,420971.0,56.4628,56.4628,56.1312,56.3154,420971.0
2020-04-27 13:30:00,61.15,61.41,61.08,61.35,483265.0,56.3246,56.5641,56.2601,56.5088,483265.0
2020-04-27 14:00:00,61.36,61.46,61.3,61.39,382484.0,56.518,56.6101,56.4628,56.5457,382484.0
2020-04-27 14:30:00,61.39,61.62,61.35,61.61,542750.0,56.5457,56.7575,56.5088,56.7483,542750.0
2020-04-27 15:00:00,61.62,61.79,61.59,61.64,879491.0,56.7575,56.9141,56.7299,56.7759,879491.0
2020-04-27 15:30:00,61.64,61.7,61.21,61.23,784278.0,56.7759,56.8312,56.3799,56.3983,784278.0
2020-04-28 09:30:00,62.89,63.34,62.66,62.89,656871.0,57.9273,58.3418,57.7155,57.9273,656871.0
2020-04-28 10:00:00,62.86,63.19,62.58,62.82,470538.0,57.8997,58.2036,57.6418,57.8628,470538.0
2020-04-28 10:30:00,62.83,62.95,61.64,61.71,460108.0,57.872,57.9826,56.7759,56.8404,460108.0
2020-04-28 11:00:00,61.72,62.42,61.65,62.32,511297.0,56.8496,57.4944,56.7852,57.4023,511297.0
2020-04-28 11:30:00,62.31,62.65,62.27,62.45,401079.0,57.3931,57.7062,57.3562,57.522,401079.0
2020-04-28 12:00:00,62.48,62.75,62.18,62.4,573235.0,57.5497,57.7983,57.2733,57.476,573235.0
2020-04-28 12:30:00,62.38,62.72,62.3,62.67,414147.0,57.4575,57.7707,57.3839,57.7247,414147.0
2020-04-28 13:00:00,62.68,62.97,62.67,62.91,347884.0,57.7339,58.001,57.7247,57.9457,347884.0
2020-04-28 13:30:00,62.91,63.07,62.79,62.93,445594.0,57.9457,58.0931,57.8352,57.9641,445594.0
2020-04-28 14:00:00,62.94,63.07,62.87,63.01,408665.0,57.9734,58.0931,57.9089,58.0378,408665.0
2020-04-28 14:30:00,63.01,63.15,62.71,62.78,468071.0,58.0378,58.1668,57.7615,57.826,468071.0
2020-04-28 15:00:00,62.79,63.02,62.71,62.99,436117.0,57.8352,58.047,57.7615,58.0194,436117.0
2020-04-28 15:30:00,62.99,63.0,62.41,62.6,1317004.0,58.0194,58.0286,57.4852,57.6602,1317004.0
2020-04-29 09:30:00,64.52,64.72,63.86,64.68,662299.0,59.4287,59.6129,58.8208,59.5761,662299.0
2020-04-29 10:00:00,64.68,64.88,64.32,64.84,370426.0,59.5761,59.7603,59.2445,59.7234,370426.0
2020-04-29 10:30:00,64.83,65.48,64.79,65.25,321315.0,59.7142,60.3129,59.6774,60.1011,321315.0
2020-04-29 11:00:00,65.24,65.64,65.09,65.61,349924.0,60.0919,60.4603,59.9537,60.4327,349924.0
2020-04-29 11:30:00,65.6,65.88,65.38,65.8,398182.0,60.4235,60.6814,60.2208,60.6077,398182.0
2020-04-29 12:00:00,65.8,66.2,65.8,65.95,313819.0,60.6077,60.9761,60.6077,60.7458,313819.0
2020-04-29 12:30:00,65.97,66.46,65.89,66.35,295275.0,60.7643,61.2156,60.6906,61.1143,295275.0
2020-04-29 13:00:00,66.35,66.54,66.31,66.39,402407.0,61.1143,61.2893,61.0774,61.1511,402407.0
2020-04-29 13:30:00,66.39,66.43,65.97,66.05,235511.0,61.1511,61.188,60.7643,60.8379,235511.0
2020-04-29 14:00:00,66.02,66.45,65.82,66.3,404807.0,60.8103,61.2064,60.6261,61.0682,404807.0
2020-04-29 14:30:00,66.31,66.68,66.17,66.48,355581.0,61.0774,61.4182,60.9485,61.234,355581.0
2020-04-29 15:00:00,66.48,66.62,66.25,66.36,549636.0,61.234,61.363,61.0222,61.1235,549636.0
2020-04-29 15:30:00,66.37,66.48,65.95,66.07,1076117.0,61.1327,61.234,60.7458,60.8564,1076117.0
2020-04-30 09:30:00,64.59,64.61,63.6,64.03,471780.0,59.4932,59.5116,58.5813,58.9773,471780.0
2020-04-30 10:00:00,64.04,64.38,63.84,64.29,333667.0,58.9866,59.2997,58.8023,59.2168,333667.0
2020-04-30 10:30:00,64.33,64.59,64.24,64.33,346167.0,59.2537,59.4932,59.1708,59.2537,346167.0
2020-04-30 11:00:00,64.38,64.58,64.09,64.18,339031.0,59.2997,59.4839,59.0326,59.1155,339031.0
2020-04-30 11:30:00,64.13,64.26,63.65,63.68,742115.0,59.0695,59.1892,58.6273,58.655,742115.0
2020-04-30 12:00:00,63.69,63.7,63.26,63.55,288382.0,58.6642,58.6734,58.2681,58.5352,288382.0
2020-04-30 12:30:00,63.55,63.88,63.28,63.83,435597.0,58.5352,58.8392,58.2865,58.7931,435597.0
2020-04-30 13:00:00,63.82,63.91,63.56,63.71,307613.0,58.7839,58.8668,58.5444,58.6826,307613.0
2020-04-30 13:30:00,63.72,63.73,63.4,63.45,273182.0,58.6918,58.701,58.3971,58.4431,273182.0
2020-04-30 14:00:00,63.45,63.69,63.39,63.68,325102.0,58.4431,58.6642,58.3878,58.655,325102.0
2020-04-30 14:30:00,63.67,63.86,63.5,63.63,333235.0,58.6458,58.8208,58.4892,58.6089,333235.0
2020-04-30 15:00:00,63.64,63.71,63.52,63.62,420166.0,58.6181,58.6826,58.5076,58.5997,420166.0
2020-04-30 15:30:00,63.62,63.75,63.2,63.3,1068034.0,58.5997,58.7194,58.2128,58.3049,1068034.0
2020-05-01 09:30:00,61.79,61.93,61.09,61.19,522924.0,56.9141,57.0431,56.2693,56.3614,522924.0
2020-05-01 10:00:00,61.23,61.52,60.88,61.06,459228.0,56.3983,56.6654,56.0759,56.2417,459228.0
2020-05-01 10:30:00,61.07,61.33,60.99,61.0,346437.0,56.2509,56.4904,56.1772,56.1864,346437.0
2020-05-01 11:00:00,61.0,61.03,60.72,60.73,291529.0,56.1864,56.2141,55.9285,55.9377,291529.0
2020-05-01 11:30:00,60.71,60.71,59.82,60.1,1214774.0,55.9193,55.9193,55.0996,55.3575,1214774.0
2020-05-01 12:00:00,60.08,60.5,59.93,60.26,296710.0,55.339,55.7259,55.2009,55.5048,296710.0
2020-05-01 12:30:00,60.25,60.34,60.11,60.17,307193.0,55.4956,55.5785,55.3667,55.4219,307193.0
2020-05-01 13:00:00,60.19,60.34,60.0,60.25,300166.0,55.4404,55.5785,55.2654,55.4956,300166.0
2020-05-01 13:30:00,60.24,60.4,60.09,60.24,226218.0,55.4864,55.6338,55.3483,55.4864,226218.0
2020-05-01 14:00:00,60.26,60.59,60.16,60.58,389164.0,55.5048,55.8088,55.4127,55.7996,389164.0
2020-05-01 14:30:00,60.58,60.58,60.29,60.44,400152.0,55.7996,55.7996,55.5325,55.6706,400152.0
2020-05-01 15:00:00,60.42,60.7,60.34,60.5,567113.0,55.6522,55.9101,55.5785,55.7259,567113.0
2020-05-01 15:30:00,60.49,60.81,60.32,60.81,886155.0,55.7167,56.0114,55.5601,56.0114,886155.0
2020-05-04 09:30:00,60.03,60.41,59.17,60.34,1133352.0,55.293,55.643,54.5008,55.5785,1133352.0
2020-05-04 10:00:00,60.34,60.9,60.14,60.14,431693.0,55.5785,56.0943,55.3943,55.3943,431693.0
2020-05-04 10:30:00,60.13,60.17,59.78,59.87,193679.0,55.3851,55.4219,55.0627,55.1456,193679.0
2020-05-04 11:00:00,59.89,60.02,59.7,59.79,257541.0,55.164,55.2838,54.989,55.0719,257541.0
2020-05-04 11:30:00,59.79,60.07,59.75,59.89,251624.0,55.0719,55.3298,55.0351,55.164,251624.0
2020-05-04 12:00:00,59.9,60.31,59.88,60.27,273526.0,55.1732,55.5509,55.1548,55.514,273526.0
2020-05-04 12:30:00,60.28,60.34,59.74,59.76,271077.0,55.5233,55.5785,55.0259,55.0443,271077.0
2020-05-04 13:00:00,59.76,59.81,59.47,59.68,248600.0,55.0443,55.0903,54.7772,54.9706,248600.0
2020-05-04 13:30:00,59.68,59.89,59.67,59.83,330073.0,54.9706,55.164,54.9614,55.1088,330073.0
2020-05-04 14:00:00,59.83,59.94,59.75,59.87,488347.0,55.1088,55.2101,55.0351,55.1456,488347.0
2020-05-04 14:30:00,59.87,60.15,59.76,60.11,509296.0,55.1456,55.4035,55.0443,55.3667,509296.0
2020-05-04 15:00:00,60.11,60.45,60.06,60.35,815936.0,55.3667,55.6798,55.3206,55.5877,815936.0
2020-05-04 15:30:00,60.35,60.61,60.33,60.52,910089.0,55.5877,55.8272,55.5693,55.7443,910089.0
2020-05-05 09:30:00,61.55,62.5,61.39,62.48,466493.0,56.693,57.5681,56.5457,57.5497,466493.0
2020-05-05 10:00:00,62.51,62.59,61.71,61.77,476092.0,57.5773,57.651,56.8404,56.8957,476092.0
2020-05-05 10:30:00,61.75,62.07,61.65,61.85,270582.0,56.8773,57.172,56.7852,56.9694,270582.0
2020-05-05 11:00:00,61.85,62.27,61.85,62.26,363625.0,56.9694,57.3562,56.9694,57.347,363625.0
2020-05-05 11:30:00,62.26,62.38,62.09,62.17,284953.0,57.347,57.4575,57.1904,57.2641,284953.0
2020-05-05 12:00:00,62.18,62.24,61.98,62.05,228936.0,57.2733,57.3286,57.0891,57.1536,228936.0
2020-05-05 12:30:00,62.05,62.15,61.65,61.76,165048.0,57.1536,57.2457,56.7852,56.8865,165048.0
2020-05-05 13:00:00,61.76,61.85,61.47,61.7,200254.0,56.8865,56.9694,56.6194,56.8312,200254.0
2020-05-05 13:30:00,61.7,61.8,61.54,61.59,247307.0,56.8312,56.9233,56.6838,56.7299,247307.0
2020-05-05 14:00:00,61.6,61.8,61.54,61.66,230544.0,56.7391,56.9233,56.6838,56.7944,230544.0
2020-05-05 14:30:00,61.65,61.7,61.51,61.65,254876.0,56.7852,56.8312,56.6562,56.7852,254876.0
2020-05-05 15:00:00,61.65,61.65,60.81,60.98,436894.0,56.7852,56.7852,56.0114,56.168,436894.0
2020-05-05 15:30:00,60.97,60.97,60.49,60.7,652598.0,56.1588,56.1588,55.7167,55.9101,652598.0
2020-05-06 09:30:00,61.03,61.54,60.1,60.37,443702.0,56.2141,56.6838,55.3575,55.6062,443702.0
2020-05-06 10:00:00,60.36,60.78,60.07,60.67,226775.0,55.5969,55.9838,55.3298,55.8825,226775.0
2020-05-06 10:30:00,60.74,61.04,60.58,60.64,293068.0,55.947,56.2233,55.7996,55.8549,293068.0
2020-05-06 11:00:00,60.63,60.78,60.01,60.23,355217.0,55.8456,55.9838,55.2746,55.4772,355217.0
2020-05-06 11:30:00,60.23,60.42,60.02,60.22,295509.0,55.4772,55.6522,55.2838,55.468,295509.0
2020-05-06 12:00:00,60.22,60.48,60.13,60.41,261747.0,55.468,55.7075,55.3851,55.643,261747.0
2020-05-06 12:30:00,60.42,60.61,60.39,60.46,225630.0,55.6522,55.8272,55.6246,55.6891,225630.0
2020-05-06 13:00:00,60.48,60.51,60.19,60.4,242085.0,55.7075,55.7351,55.4404,55.6338,242085.0
2020-05-06 13:30:00,60.39,60.6,60.37,60.56,249400.0,55.6246,55.818,55.6062,55.7812,249400.0
2020-05-06 14:00:00,60.55,60.55,60.27,60.38,333823.0,55.772,55.772,55.514,55.6154,333823.0
2020-05-06 14:30:00,60.37,60.64,60.31,60.5,315106.0,55.6062,55.8549,55.5509,55.7259,315106.0
2020-05-06 15:00:00,60.51,60.55,60.17,60.23,342278.0,55.7351,55.772,55.4219,55.4772,342278.0
2020-05-06 15:30:00,60.22,60.22,59.85,59.95,587186.0,55.468,55.468,55.1272,55.2193,587186.0
2020-05-07 09:30:00,60.84,61.34,60.56,60.96,474047.0,56.0391,56.4996,55.7812,56.1496,474047.0
2020-05-07 10:00:00,60.96,61.03,60.32,60.86,215754.0,56.1496,56.2141,55.5601,56.0575,215754.0
2020-05-07 10:30:00,60.84,61.14,60.67,60.84,947770.0,56.0391,56.3154,55.8825,56.0391,947770.0
2020-05-07 11:00:00,60.87,60.96,60.72,60.84,247429.0,56.0667,56.1496,55.9285,56.0391,247429.0
2020-05-07 11:30:00,60.85,61.33,60.83,61.22,314283.0,56.0483,56.4904,56.0299,56.3891,314283.0
2020-05-07 12:00:00,61.23,61.31,61.05,61.25,392617.0,56.3983,56.472,56.2325,56.4167,392617.0
2020-05-07 12:30:00,61.25,61.27,60.78,61.03,929564.0,56.4167,56.4351,55.9838,56.2141,929564.0
2020-05-07 13:00:00,61.04,61.18,60.92,60.93,310974.0,56.2233,56.3522,56.1128,56.122,310974.0
2020-05-07 13:30:00,60.94,61.12,60.82,60.94,242936.0,56.1312,56.297,56.0206,56.1312,242936.0
2020-05-07 14:00:00,60.94,61.11,60.81,60.95,465036.0,56.1312,56.2878,56.0114,56.1404,465036.0
2020-05-07 14:30:00,60.95,60.98,60.66,60.89,294235.0,56.1404,56.168,55.8733,56.0851,294235.0
2020-05-07 15:00:00,60.87,61.02,60.75,60.9,1219557.0,56.0667,56.2049,55.9562,56.0943,1219557.0
2020-05-07 15:30:00,60.89,60.97,60.71,60.81,1436899.0,56.0851,56.1588,55.9193,56.0114,1436899.0
2020-05-08 09:30:00,61.95,62.61,61.73,62.51,352941.0,57.0615,57.6694,56.8588,57.5773,352941.0
2020-05-08 10:00:00,62.54,62.84,62.46,62.5,390837.0,57.6049,57.8812,57.5312,57.5681,390837.0
2020-05-08 10:30:00,62.51,62.58,62.18,62.26,288449.0,57.5773,57.6418,57.2733,57.347,288449.0
2020-05-08 11:00:00,62.25,62.81,62.12,62.8,387796.0,57.3378,57.8536,57.2181,57.8444,387796.0
2020-05-08 11:30:00,62.79,62.87,62.68,62.84,204473.0,57.8352,57.9089,57.7339,57.8812,204473.0
2020-05-08 12:00:00,62.85,62.92,62.67,62.72,177837.0,57.8905,57.9549,57.7247,57.7707,177837.0
2020-05-08 12:30:00,62.72,62.92,62.71,62.87,234914.0,57.7707,57.9549,57.7615,57.9089,234914.0
2020-05-08 13:00:00,62.89,62.97,62.78,62.82,210173.0,57.9273,58.001,57.826,57.8628,210173.0
2020-05-08 13:30:00,62.82,62.85,62.57,62.85,216538.0,57.8628,57.8905,57.6326,57.8905,216538.0
2020-05-08 14:00:00,62.84,63.0,62.72,62.99,224604.0,57.8812,58.0286,57.7707,58.0194,224604.0
2020-05-08 14:30:00,62.99,63.21,62.87,63.2,584663.0,58.0194,58.222,57.9089,58.2128,584663.0
2020-05-08 15:00:00,63.21,63.31,63.12,63.28,756097.0,58.222,58.3142,58.1392,58.2865,756097.0
2020-05-08 15:30:00,63.28,63.43,63.23,63.38,870585.0,58.2865,58.4247,58.2405,58.3786,870585.0
2020-05-11 09:30:00,62.52,62.52,61.63,61.69,576302.0,57.5865,57.5865,56.7667,56.822,576302.0
2020-05-11 10:00:00,61.69,61.94,61.4,61.88,208907.0,56.822,57.0523,56.5549,56.997,208907.0
2020-05-11 10:30:00,61.87,62.02,61.65,61.7,214651.0,56.9878,57.126,56.7852,56.8312,214651.0
2020-05-11 11:00:00,61.7,61.97,61.57,61.74,321709.0,56.8312,57.0799,56.7115,56.868,321709.0
2020-05-11 11:30:00,61.75,62.19,61.75,62.17,219487.0,56.8773,57.2825,56.8773,57.2641,219487.0
2020-05-11 12:00:00,62.17,62.6,62.14,62.59,368639.0,57.2641,57.6602,57.2365,57.651,368639.0
2020-05-11 12:30:00,62.59,62.86,62.53,62.8,202933.0,57.651,57.8997,57.5957,57.8444,202933.0
2020-05-11 13:00:00,62.79,63.0,62.68,62.95,246510.0,57.8352,58.0286,57.7339,57.9826,246510.0
2020-05-11 13:30:00,62.96,63.06,62.74,62.75,252373.0,57.9918,58.0839,57.7891,57.7983,252373.0
2020-05-11 14:00:00,62.74,62.83,62.46,62.51,386497.0,57.7891,57.872,57.5312,57.5773,386497.0
2020-05-11 14:30:00,62.5,62.84,62.49,62.71,402279.0,57.5681,57.8812,57.5589,57.7615,402279.0
2020-05-11 15:00:00,62.7,62.83,62.53,62.54,283007.0,57.7523,57.872,57.5957,57.6049,283007.0
2020-05-11 15:30:00,62.54,62.59,62.2,62.33,777332.0,57.6049,57.651,57.2917,57.4115,777332.0
2020-05-12 09:30:00,62.68,62.74,61.22,61.65,480842.0,57.7339,57.7891,56.3891,56.7852,480842.0
2020-05-12 10:00:00,61.71,61.95,61.32,61.32,180865.0,56.8404,57.0615,56.4812,56.4812,180865.0
2020-05-12 10:30:00,61.36,61.71,61.31,61.61,186147.0,56.518,56.8404,56.472,56.7483,186147.0
2020-05-12 11:00:00,61.59,61.76,61.41,61.67,218840.0,56.7299,56.8865,56.5641,56.8036,218840.0
2020-05-12 11:30:00,61.66,61.73,61.37,61.62,570055.0,56.7944,56.8588,56.5272,56.7575,570055.0
2020-05-12 12:00:00,61.63,61.73,61.37,61.69,226551.0,56.7667,56.8588,56.5272,56.822,226551.0
2020-05-12 12:30:00,61.69,61.82,61.66,61.77,256727.0,56.822,56.9417,56.7944,56.8957,256727.0
2020-05-12 13:00:00,61.77,61.79,61.13,61.2,213440.0,56.8957,56.9141,56.3062,56.3707,213440.0
2020-05-12 13:30:00,61.21,61.49,61.17,61.49,275225.0,56.3799,56.6378,56.343,56.6378,275225.0
2020-05-12 14:00:00,61.5,61.5,61.04,61.11,159603.0,56.647,56.647,56.2233,56.2878,159603.0
2020-05-12 14:30:00,61.1,61.19,60.92,60.96,611930.0,56.2786,56.3614,56.1128,56.1496,611930.0
2020-05-12 15:00:00,60.95,61.15,60.68,60.68,769326.0,56.1404,56.3246,55.8917,55.8917,769326.0
2020-05-12 15:30:00,60.67,60.74,59.86,59.9,1395264.0,55.8825,55.947,55.1364,55.1732,1395264.0
2020-05-13 09:30:00,59.43,59.5,58.4,58.78,618238.0,54.7403,54.8048,53.7916,54.1416,618238.0
2020-05-13 10:00:00,58.77,59.16,58.42,58.87,303714.0,54.1324,54.4916,53.81,54.2245,303714.0
2020-05-13 10:30:00,58.89,59.1,58.12,58.16,269062.0,54.2429,54.4364,53.5337,53.5705,269062.0
2020-05-13 11:00:00,58.16,58.3,57.56,57.92,728996.0,53.5705,53.6995,53.0179,53.3495,728996.0
2020-05-13 11:30:00,57.92,58.02,57.26,57.41,414463.0,53.3495,53.4416,52.7416,52.8797,414463.0
2020-05-13 12:00:00,57.45,57.64,56.75,57.22,883188.0,52.9166,53.0916,52.2718,52.7047,883188.0
2020-05-13 12:30:00,57.21,57.48,57.2,57.36,358233.0,52.6955,52.9442,52.6863,52.8337,358233.0
2020-05-13 13:00:00,57.37,57.75,57.09,57.56,308960.0,52.8429,53.1929,52.585,53.0179,308960.0
2020-05-13 13:30:00,57.54,57.6,57.26,57.33,236200.0,52.9995,53.0547,52.7416,52.806,236200.0
2020-05-13 14:00:00,57.32,57.68,57.12,57.59,741163.0,52.7968,53.1284,52.6126,53.0455,741163.0
2020-05-13 14:30:00,57.59,57.69,57.31,57.32,1443280.0,53.0455,53.1376,52.7876,52.7968,1443280.0
2020-05-13 15:00:00,57.32,57.59,57.13,57.35,927211.0,52.7968,53.0455,52.6218,52.8245,927211.0
2020-05-13 15:30:00,57.34,57.71,57.26,57.61,923742.0,52.8153,53.1561,52.7416,53.064,923742.0
2020-05-14 09:30:00,56.24,56.4,54.92,54.97,1148257.0,51.8021,51.9494,50.5862,50.6323,1148257.0
2020-05-14 10:00:00,54.97,55.73,54.7,55.52,577284.0,50.6323,51.3323,50.3836,51.1389,577284.0
2020-05-14 10:30:00,55.54,57.17,55.54,56.66,1359922.0,51.1573,52.6587,51.1573,52.1889,1359922.0
2020-05-14 11:00:00,56.66,57.35,56.4,56.56,556507.0,52.1889,52.8245,51.9494,52.0968,556507.0
2020-05-14 11:30:00,56.55,56.8,55.96,56.39,355481.0,52.0876,52.3179,51.5442,51.9402,355481.0
2020-05-14 12:00:00,56.39,56.77,56.25,56.57,319622.0,51.9402,52.2902,51.8113,52.106,319622.0
2020-05-14 12:30:00,56.6,57.18,56.48,57.13,416043.0,52.1337,52.6679,52.0231,52.6218,416043.0
2020-05-14 13:00:00,57.13,57.56,56.82,57.55,351767.0,52.6218,53.0179,52.3363,53.0087,351767.0
2020-05-14 13:30:00,57.53,57.62,56.93,56.95,285675.0,52.9903,53.0732,52.4376,52.456,285675.0
2020-05-14 14:00:00,56.94,57.13,56.73,57.05,850922.0,52.4468,52.6218,52.2534,52.5481,850922.0
2020-05-14 14:30:00,57.06,57.13,56.59,56.95,837822.0,52.5574,52.6218,52.1244,52.456,837822.0
2020-05-14 15:00:00,56.96,57.49,56.91,57.38,675068.0,52.4652,52.9534,52.4192,52.8521,675068.0
2020-05-14 15:30:00,57.39,57.89,57.06,57.87,1493398.0,52.8613,53.3219,52.5574,53.3034,1493398.0
2020-05-15 09:30:00,57.39,58.11,57.04,57.83,636780.0,52.8613,53.5245,52.5389,53.2666,636780.0
2020-05-15 10:00:00,57.82,58.44,57.69,58.33,653434.0,53.2574,53.8285,53.1376,53.7271,653434.0
2020-05-15 10:30:00,58.31,58.51,57.92,58.15,403147.0,53.7087,53.8929,53.3495,53.5613,403147.0
2020-05-15 11:00:00,58.15,58.5,57.88,58.37,433341.0,53.5613,53.8837,53.3126,53.764,433341.0
2020-05-15 11:30:00,58.39,58.44,58.02,58.23,224543.0,53.7824,53.8285,53.4416,53.635,224543.0
2020-05-15 12:00:00,58.21,58.6,58.16,58.42,317347.0,53.6166,53.9758,53.5705,53.81,317347.0
2020-05-15 12:30:00,58.43,58.61,58.24,58.39,403237.0,53.8192,53.985,53.6442,53.7824,403237.0
2020-05-15 13:00:00,58.4,58.58,58.32,58.54,333299.0,53.7916,53.9574,53.7179,53.9206,333299.0
2020-05-15 13:30:00,58.54,58.76,58.43,58.67,556873.0,53.9206,54.1232,53.8192,54.0403,556873.0
2020-05-15 14:00:00,58.68,58.94,58.67,58.87,751689.0,54.0495,54.289,54.0403,54.2245,751689.0
2020-05-15 14:30:00,58.88,58.9,58.48,58.5,553383.0,54.2337,54.2522,53.8653,53.8837,553383.0
2020-05-15 15:00:00,58.52,58.77,58.47,58.67,583423.0,53.9021,54.1324,53.8561,54.0403,583423.0
2020-05-15 15:30:00,58.66,58.71,58.43,58.63,737568.0,54.0311,54.0771,53.8192,54.0035,737568.0
2020-05-18 09:30:00,61.12,62.38,60.95,62.01,609497.0,56.297,57.4575,56.1404,57.1167,609497.0
2020-05-18 10:00:00,62.01,62.18,61.6,61.61,369978.0,57.1167,57.2733,56.7391,56.7483,369978.0
2020-05-18 10:30:00,61.61,62.1,61.61,61.89,227895.0,56.7483,57.1996,56.7483,57.0062,227895.0
2020-05-18 11:00:00,61.9,62.71,61.9,62.62,293161.0,57.0154,57.7615,57.0154,57.6786,293161.0
2020-05-18 11:30:00,62.63,62.64,62.3,62.36,260879.0,57.6878,57.697,57.3839,57.4391,260879.0
2020-05-18 12:00:00,62.35,62.54,62.23,62.41,194601.0,57.4299,57.6049,57.3194,57.4852,194601.0
2020-05-18 12:30:00,62.39,62.43,62.19,62.29,236576.0,57.4668,57.5036,57.2825,57.3746,236576.0
2020-05-18 13:00:00,62.3,62.75,62.29,62.63,174733.0,57.3839,57.7983,57.3746,57.6878,174733.0
2020-05-18 13:30:00,62.64,62.68,62.44,62.58,218827.0,57.697,57.7339,57.5128,57.6418,218827.0
2020-05-18 14:00:00,62.58,62.63,62.23,62.56,260229.0,57.6418,57.6878,57.3194,57.6233,260229.0
2020-05-18 14:30:00,62.53,62.76,62.46,62.64,233368.0,57.5957,57.8076,57.5312,57.697,233368.0
2020-05-18 15:00:00,62.64,62.88,62.64,62.86,521967.0,57.697,57.9181,57.697,57.8997,521967.0
2020-05-18 15:30:00,62.85,63.08,62.74,62.8,544885.0,57.8905,58.1023,57.7891,57.8444,544885.0
2020-05-19 09:30:00,62.63,62.79,61.68,62.15,440635.0,57.6878,57.8352,56.8128,57.2457,440635.0
2020-05-19 10:00:00,62.14,62.67,62.08,62.43,215863.0,57.2365,57.7247,57.1812,57.5036,215863.0
2020-05-19 10:30:00,62.43,62.62,62.17,62.6,190105.0,57.5036,57.6786,57.2641,57.6602,190105.0
2020-05-19 11:00:00,62.59,62.89,62.48,62.84,326641.0,57.651,57.9273,57.5497,57.8812,326641.0
2020-05-19 11:30:00,62.83,62.99,62.65,62.75,515956.0,57.872,58.0194,57.7062,57.7983,515956.0
2020-05-19 12:00:00,62.77,62.89,62.68,62.68,465255.0,57.8168,57.9273,57.7339,57.7339,465255.0
2020-05-19 12:30:00,62.7,62.82,62.56,62.82,426843.0,57.7523,57.8628,57.6233,57.8628,426843.0
2020-05-19 13:00:00,62.81,62.88,62.72,62.85,246046.0,57.8536,57.9181,57.7707,57.8905,246046.0
2020-05-19 13:30:00,62.82,62.94,62.8,62.88,257087.0,57.8628,57.9734,57.8444,57.9181,257087.0
2020-05-19 14:00:00,62.88,63.07,62.74,62.96,277417.0,57.9181,58.0931,57.7891,57.9918,277417.0
2020-05-19 14:30:00,62.96,63.13,62.2,62.29,326186.0,57.9918,58.1484,57.2917,57.3746,326186.0
2020-05-19 15:00:00,62.24,62.99,62.16,62.5,642890.0,57.3286,58.0194,57.2549,57.5681,642890.0
2020-05-19 15:30:00,62.5,62.51,61.52,61.53,870704.0,57.5681,57.5773,56.6654,56.6746,870704.0
2020-05-20 09:30:00,62.72,63.3,62.54,62.97,431569.0,57.7707,58.3049,57.6049,58.001,431569.0
2020-05-20 10:00:00,62.98,63.44,62.86,63.42,226303.0,58.0102,58.4339,57.8997,58.4155,226303.0
2020-05-20 10:30:00,63.4,63.82,63.3,63.78,267068.0,58.3971,58.7839,58.3049,58.7471,267068.0
2020-05-20 11:00:00,63.79,63.83,63.44,63.81,281496.0,58.7563,58.7931,58.4339,58.7747,281496.0
2020-05-20 11:30:00,63.81,63.86,63.57,63.71,236044.0,58.7747,58.8208,58.5536,58.6826,236044.0
2020-05-20 12:00:00,63.72,63.75,63.32,63.47,534000.0,58.6918,58.7194,58.3234,58.4615,534000.0
2020-05-20 12:30:00,63.48,63.49,63.15,63.45,421497.0,58.4707,58.48,58.1668,58.4431,421497.0
2020-05-20 13:00:00,63.46,63.47,63.12,63.2,426711.0,58.4523,58.4615,58.1392,58.2128,426711.0
2020-05-20 13:30:00,63.23,63.54,63.12,63.37,271623.0,58.2405,58.526,58.1392,58.3694,271623.0
2020-05-20 14:00:00,63.37,63.47,63.15,63.31,620198.0,58.3694,58.4615,58.1668,58.3142,620198.0
2020-05-20 14:30:00,63.29,63.73,63.28,63.59,212236.0,58.2957,58.701,58.2865,58.5721,212236.0
2020-05-20 15:00:00,63.58,63.62,63.23,63.48,373117.0,58.5629,58.5997,58.2405,58.4707,373117.0
2020-05-20 15:30:00,63.47,63.5,63.25,63.44,655035.0,58.4615,58.4892,58.2589,58.4339,655035.0
2020-05-21 09:30:00,63.42,63.84,63.12,63.75,455126.0,58.4155,58.8023,58.1392,58.7194,455126.0
2020-05-21 10:00:00,63.73,63.85,63.56,63.57,251516.0,58.701,58.8115,58.5444,58.5536,251516.0
2020-05-21 10:30:00,63.54,63.54,63.11,63.37,225671.0,58.526,58.526,58.1299,58.3694,225671.0
2020-05-21 11:00:00,63.36,63.36,62.8,62.97,1073448.0,58.3602,58.3602,57.8444,58.001,1073448.0
2020-05-21 11:30:00,62.98,63.56,62.97,63.41,299723.0,58.0102,58.5444,58.001,58.4063,299723.0
2020-05-21 12:00:00,63.42,63.85,63.42,63.7,285630.0,58.4155,58.8115,58.4155,58.6734,285630.0
2020-05-21 12:30:00,63.69,63.9,63.5,63.77,225118.0,58.6642,58.8576,58.4892,58.7379,225118.0
2020-05-21 13:00:00,63.79,64.03,63.71,63.84,303546.0,58.7563,58.9773,58.6826,58.8023,303546.0
2020-05-21 13:30:00,63.82,63.84,63.67,63.75,284018.0,58.7839,58.8023,58.6458,58.7194,284018.0
2020-05-21 14:00:00,63.75,63.94,63.73,63.93,244477.0,58.7194,58.8944,58.701,58.8852,244477.0
2020-05-21 14:30:00,63.93,63.96,63.55,63.66,616122.0,58.8852,58.9129,58.5352,58.6365,616122.0
2020-05-21 15:00:00,63.66,63.84,63.61,63.64,669656.0,58.6365,58.8023,58.5905,58.6181,669656.0
2020-05-21 15:30:00,63.63,63.7,63.46,63.51,846026.0,58.6089,58.6734,58.4523,58.4984,846026.0
2020-05-22 09:30:00,63.64,63.89,63.24,63.4,386023.0,58.6181,58.8484,58.2497,58.3971,386023.0
2020-05-22 10:00:00,63.36,63.36,62.86,63.26,258555.0,58.3602,58.3602,57.8997,58.2681,258555.0
2020-05-22 10:30:00,63.27,63.28,62.87,62.93,226428.0,58.2773,58.2865,57.9089,57.9641,226428.0
2020-05-22 11:00:00,62.92,63.14,62.83,62.99,272919.0,57.9549,58.1576,57.872,58.0194,272919.0
2020-05-22 11:30:00,63.0,63.28,62.91,63.15,241629.0,58.0286,58.2865,57.9457,58.1668,241629.0
2020-05-22 12:00:00,63.15,63.24,63.01,63.22,241328.0,58.1668,58.2497,58.0378,58.2313,241328.0
2020-05-22 12:30:00,63.23,63.4,63.22,63.33,245050.0,58.2405,58.3971,58.2313,58.3326,245050.0
2020-05-22 13:00:00,63.34,63.38,63.15,63.26,227717.0,58.3418,58.3786,58.1668,58.2681,227717.0
2020-05-22 13:30:00,63.26,63.41,63.16,63.4,220191.0,58.2681,58.4063,58.176,58.3971,220191.0
2020-05-22 14:00:00,63.4,63.64,63.39,63.58,197030.0,58.3971,58.6181,58.3878,58.5629,197030.0
2020-05-22 14:30:00,63.58,63.67,63.49,63.66,398130.0,58.5629,58.6458,58.48,58.6365,398130.0
2020-05-22 15:00:00,63.65,63.7,63.46,63.62,306421.0,58.6273,58.6734,58.4523,58.5997,306421.0
2020-05-22 15:30:00,63.61,63.84,63.51,63.78,398048.0,58.5905,58.8023,58.4984,58.7471,398048.0
2020-05-26 09:30:00,66.06,66.7,66.05,66.42,319621.0,60.8472,61.4367,60.8379,61.1787,319621.0
2020-05-26 10:00:00,66.44,66.54,66.1,66.42,334898.0,61.1972,61.2893,60.884,61.1787,334898.0
2020-05-26 10:30:00,66.44,66.78,66.38,66.48,198246.0,61.1972,61.5103,61.1419,61.234,198246.0
2020-05-26 11:00:00,66.46,66.67,66.08,66.26,174565.0,61.2156,61.409,60.8656,61.0314,174565.0
2020-05-26 11:30:00,66.26,66.27,66.05,66.27,239633.0,61.0314,61.0406,60.8379,61.0406,239633.0
2020-05-26 12:00:00,66.27,66.3,66.01,66.17,175025.0,61.0406,61.0682,60.8011,60.9485,175025.0
2020-05-26 12:30:00,66.18,66.59,66.15,66.56,198825.0,60.9577,61.3353,60.9301,61.3077,198825.0
2020-05-26 13:00:00,66.57,66.75,66.51,66.68,172301.0,61.3169,61.4827,61.2616,61.4182,172301.0
2020-05-26 13:30:00,66.69,66.75,66.58,66.59,270874.0,61.4274,61.4827,61.3261,61.3353,270874.0
2020-05-26 14:00:00,66.59,66.72,66.54,66.66,187455.0,61.3353,61.4551,61.2893,61.3998,187455.0
2020-05-26 14:30:00,66.67,66.82,66.53,66.76,210166.0,61.409,61.5472,61.2801,61.4919,210166.0
2020-05-26 15:00:00,66.76,66.84,66.62,66.76,323630.0,61.4919,61.5656,61.363,61.4919,323630.0
2020-05-26 15:30:00,66.77,66.83,66.26,66.39,648946.0,61.5011,61.5564,61.0314,61.1511,648946.0
2020-05-27 09:30:00,67.89,68.32,67.15,67.31,477223.0,62.5327,62.9288,61.8511,61.9985,477223.0
2020-05-27 10:00:00,67.3,67.79,67.05,67.51,541625.0,61.9893,62.4406,61.759,62.1827,541625.0
2020-05-27 10:30:00,67.48,67.48,66.34,66.65,471148.0,62.1551,62.1551,61.1051,61.3906,471148.0
2020-05-27 11:00:00,66.68,67.19,66.57,67.12,219804.0,61.4182,61.888,61.3169,61.8235,219804.0
2020-05-27 11:30:00,67.13,67.53,66.87,67.51,215308.0,61.8327,62.2012,61.5932,62.1827,215308.0
2020-05-27 12:00:00,67.52,67.71,67.41,67.54,252356.0,62.1919,62.367,62.0906,62.2104,252356.0
2020-05-27 12:30:00,67.55,67.99,67.48,67.84,268529.0,62.2196,62.6249,62.1551,62.4867,268529.0
2020-05-27 13:00:00,67.86,68.03,67.64,67.98,255611.0,62.5051,62.6617,62.3025,62.6156,255611.0
2020-05-27 13:30:00,67.99,68.27,67.78,68.21,186966.0,62.6249,62.8828,62.4314,62.8275,186966.0
2020-05-27 14:00:00,68.25,68.58,68.25,68.43,284686.0,62.8643,63.1683,62.8643,63.0301,284686.0
2020-05-27 14:30:00,68.43,68.53,68.23,68.45,841191.0,63.0301,63.1222,62.8459,63.0486,841191.0
2020-05-27 15:00:00,68.45,68.76,68.43,68.72,370602.0,63.0486,63.3341,63.0301,63.2973,370602.0
2020-05-27 15:30:00,68.71,69.2,68.68,68.95,572646.0,63.288,63.7394,63.2604,63.5091,572646.0
2020-05-28 09:30:00,69.8,69.8,68.36,69.03,449304.0,64.292,64.292,62.9657,63.5828,449304.0
2020-05-28 10:00:00,69.02,69.07,68.39,68.49,289370.0,63.5736,63.6196,62.9933,63.0854,289370.0
2020-05-28 10:30:00,68.52,68.95,68.24,68.92,241532.0,63.113,63.5091,62.8551,63.4815,241532.0
2020-05-28 11:00:00,68.91,69.11,68.72,68.96,240479.0,63.4723,63.6565,63.2973,63.5183,240479.0
2020-05-28 11:30:00,68.94,69.0,68.58,68.81,222017.0,63.4999,63.5552,63.1683,63.3801,222017.0
2020-05-28 12:00:00,68.79,68.81,68.58,68.61,205411.0,63.3617,63.3801,63.1683,63.1959,205411.0
2020-05-28 12:30:00,68.6,68.76,68.45,68.58,336496.0,63.1867,63.3341,63.0486,63.1683,336496.0
2020-05-28 13:00:00,68.59,68.63,68.29,68.48,287564.0,63.1775,63.2144,62.9012,63.0762,287564.0
2020-05-28 13:30:00,68.47,68.57,68.36,68.47,364881.0,63.067,63.1591,62.9657,63.067,364881.0
2020-05-28 14:00:00,68.47,68.56,68.05,68.11,238624.0,63.067,63.1499,62.6801,62.7354,238624.0
2020-05-28 14:30:00,68.11,68.17,67.77,68.0,375103.0,62.7354,62.7907,62.4222,62.6341,375103.0
2020-05-28 15:00:00,68.01,68.13,67.49,67.5,412893.0,62.6433,62.7538,62.1643,62.1735,412893.0
2020-05-28 15:30:00,67.5,67.59,66.55,66.93,869084.0,62.1735,62.2564,61.2985,61.6485,869084.0
2020-05-29 09:30:00,66.29,66.3,65.55,65.82,386001.0,61.059,61.0682,60.3774,60.6261,386001.0
2020-05-29 10:00:00,65.8,66.11,65.36,65.74,315063.0,60.6077,60.8932,60.2024,60.5524,315063.0
2020-05-29 10:30:00,65.8,65.9,65.26,65.37,431115.0,60.6077,60.6998,60.1103,60.2116,431115.0
2020-05-29 11:00:00,65.37,65.84,65.28,65.64,266535.0,60.2116,60.6445,60.1287,60.4603,266535.0
2020-05-29 11:30:00,65.64,65.86,65.59,65.63,209773.0,60.4603,60.6629,60.4142,60.4511,209773.0
2020-05-29 12:00:00,65.64,65.76,65.33,65.52,199404.0,60.4603,60.5708,60.1748,60.3498,199404.0
2020-05-29 12:30:00,65.51,65.74,65.12,65.64,409798.0,60.3406,60.5524,59.9813,60.4603,409798.0
2020-05-29 13:00:00,65.64,65.81,65.53,65.71,194257.0,60.4603,60.6169,60.359,60.5248,194257.0
2020-05-29 13:30:00,65.71,65.82,65.43,65.56,172990.0,60.5248,60.6261,60.2669,60.3866,172990.0
2020-05-29 14:00:00,65.56,66.24,65.54,66.19,559352.0,60.3866,61.013,60.3682,60.9669,559352.0
2020-05-29 14:30:00,66.19,66.33,65.31,66.3,445675.0,60.9669,61.0958,60.1563,61.0682,445675.0
2020-05-29 15:00:00,66.38,66.61,66.16,66.23,221020.0,61.1419,61.3538,60.9393,61.0037,221020.0
2020-05-29 15:30:00,66.21,66.41,65.92,66.11,502779.0,60.9853,61.1695,60.7182,60.8932,502779.0
2020-06-01 09:30:00,66.37,66.84,66.02,66.71,355491.0,61.1327,61.5656,60.8103,61.4459,355491.0
2020-06-01 10:00:00,66.71,67.3,66.63,67.24,261159.0,61.4459,61.9893,61.3722,61.934,261159.0
2020-06-01 10:30:00,67.24,67.52,67.19,67.3,191730.0,61.934,62.1919,61.888,61.9893,191730.0
2020-06-01 11:00:00,67.3,67.36,66.89,67.25,242654.0,61.9893,62.0446,61.6117,61.9433,242654.0
2020-06-01 11:30:00,67.23,67.39,67.21,67.33,182469.0,61.9248,62.0722,61.9064,62.0169,182469.0
2020-06-01 12:00:00,67.33,67.44,67.18,67.33,348787.0,62.0169,62.1183,61.8788,62.0169,348787.0
2020-06-01 12:30:00,67.34,67.47,67.3,67.41,147412.0,62.0261,62.1459,61.9893,62.0906,147412.0
2020-06-01 13:00:00,67.41,67.64,67.4,67.59,232751.0,62.0906,62.3025,62.0814,62.2564,232751.0
2020-06-01 13:30:00,67.59,67.7,67.53,67.61,316065.0,62.2564,62.3577,62.2012,62.2748,316065.0
2020-06-01 14:00:00,67.61,67.61,67.11,67.11,477289.0,62.2748,62.2748,61.8143,61.8143,477289.0
2020-06-01 14:30:00,67.11,67.29,67.06,67.27,540069.0,61.8143,61.9801,61.7682,61.9617,540069.0
2020-06-01 15:00:00,67.27,67.3,67.03,67.27,389828.0,61.9617,61.9893,61.7406,61.9617,389828.0
2020-06-01 15:30:00,67.27,67.4,66.83,66.88,570242.0,61.9617,62.0814,61.5564,61.6024,570242.0
2020-06-02 09:30:00,67.4,67.49,66.9,67.49,415242.0,62.0814,62.1643,61.6209,62.1643,415242.0
2020-06-02 10:00:00,67.49,67.81,67.34,67.81,261067.0,62.1643,62.4591,62.0261,62.4591,261067.0
2020-06-02 10:30:00,67.83,67.85,67.07,67.34,235441.0,62.4775,62.4959,61.7775,62.0261,235441.0
2020-06-02 11:00:00,67.35,67.39,66.86,67.28,175221.0,62.0354,62.0722,61.584,61.9709,175221.0
2020-06-02 11:30:00,67.26,67.6,67.24,67.57,393229.0,61.9525,62.2656,61.934,62.238,393229.0
2020-06-02 12:00:00,67.58,67.82,67.51,67.82,248171.0,62.2472,62.4683,62.1827,62.4683,248171.0
2020-06-02 12:30:00,67.81,67.88,67.73,67.78,220987.0,62.4591,62.5235,62.3854,62.4314,220987.0
2020-06-02 13:00:00,67.77,67.9,67.72,67.79,185961.0,62.4222,62.542,62.3762,62.4406,185961.0
2020-06-02 13:30:00,67.8,67.82,67.61,67.68,211673.0,62.4498,62.4683,62.2748,62.3393,211673.0
2020-06-02 14:00:00,67.69,67.75,67.44,67.6,253037.0,62.3485,62.4038,62.1183,62.2656,253037.0
2020-06-02 14:30:00,67.6,67.81,67.44,67.75,249676.0,62.2656,62.4591,62.1183,62.4038,249676.0
2020-06-02 15:00:00,67.76,67.78,67.24,67.45,507691.0,62.413,62.4314,61.934,62.1275,507691.0
2020-06-02 15:30:00,67.46,67.66,67.33,67.62,989058.0,62.1367,62.3209,62.0169,62.2841,989058.0
2020-06-03 09:30:00,68.75,69.31,68.66,69.16,525587.0,63.3249,63.8407,63.242,63.7025,525587.0
2020-06-03 10:00:00,69.19,69.5,69.13,69.5,327404.0,63.7302,64.0157,63.6749,64.0157,327404.0
2020-06-03 10:30:00,69.5,69.81,69.42,69.72,279943.0,64.0157,64.3012,63.942,64.2183,279943.0
2020-06-03 11:00:00,69.72,70.3,69.65,70.15,265620.0,64.2183,64.7526,64.1539,64.6144,265620.0
2020-06-03 11:30:00,70.17,70.44,70.12,70.23,409978.0,64.6328,64.8815,64.5868,64.6881,409978.0
2020-06-03 12:00:00,70.22,70.32,69.99,70.25,288840.0,64.6789,64.771,64.467,64.7065,288840.0
2020-06-03 12:30:00,70.26,70.33,70.05,70.08,288584.0,64.7157,64.7802,64.5223,64.5499,288584.0
2020-06-03 13:00:00,70.09,70.24,70.08,70.16,216443.0,64.5591,64.6973,64.5499,64.6236,216443.0
2020-06-03 13:30:00,70.16,70.2,69.99,70.14,388792.0,64.6236,64.6605,64.467,64.6052,388792.0
2020-06-03 14:00:00,70.14,70.39,70.11,70.36,304474.0,64.6052,64.8355,64.5776,64.8078,304474.0
2020-06-03 14:30:00,70.36,70.42,70.2,70.21,283335.0,64.8078,64.8631,64.6605,64.6697,283335.0
2020-06-03 15:00:00,70.22,70.26,70.04,70.14,320447.0,64.6789,64.7157,64.5131,64.6052,320447.0
2020-06-03 15:30:00,70.14,70.3,69.85,69.94,471126.0,64.6052,64.7526,64.3381,64.421,471126.0
2020-06-04 09:30:00,69.65,69.76,69.1,69.7,873678.0,64.1539,64.2552,63.6473,64.1999,873678.0
2020-06-04 10:00:00,69.69,70.34,69.69,70.33,642159.0,64.1907,64.7894,64.1907,64.7802,642159.0
2020-06-04 10:30:00,70.35,70.99,70.35,70.95,692285.0,64.7986,65.3881,64.7986,65.3513,692285.0
2020-06-04 11:00:00,70.92,70.95,70.06,70.14,455735.0,65.3236,65.3513,64.5315,64.6052,455735.0
2020-06-04 11:30:00,70.14,70.52,70.1,70.45,838762.0,64.6052,64.9552,64.5684,64.8907,838762.0
2020-06-04 12:00:00,70.45,70.63,70.39,70.46,632504.0,64.8907,65.0565,64.8355,64.8999,632504.0
2020-06-04 12:30:00,70.43,70.45,69.86,70.03,636376.0,64.8723,64.8907,64.3473,64.5039,636376.0
2020-06-04 13:00:00,70.03,70.77,70.02,70.65,516120.0,64.5039,65.1855,64.4947,65.075,516120.0
2020-06-04 13:30:00,70.65,71.25,70.65,71.23,1746679.0,65.075,65.6276,65.075,65.6092,1746679.0
2020-06-04 14:00:00,71.23,71.35,70.99,71.29,2652867.0,65.6092,65.7197,65.3881,65.6645,2652867.0
2020-06-04 14:30:00,71.31,71.46,71.07,71.08,1608800.0,65.6829,65.821,65.4618,65.471,1608800.0
2020-06-04 15:00:00,71.06,71.07,70.37,70.61,728227.0,65.4526,65.4618,64.817,65.0381,728227.0
2020-06-04 15:30:00,70.62,70.93,70.54,70.88,1166247.0,65.0473,65.3329,64.9736,65.2868,1166247.0
2020-06-05 09:30:00,74.21,74.68,73.55,73.66,1025301.0,68.354,68.7869,67.7461,67.8474,1025301.0
2020-06-05 10:00:00,73.69,74.31,73.65,74.12,406435.0,67.8751,68.4461,67.8382,68.2711,406435.0
2020-06-05 10:30:00,74.08,74.72,73.95,74.7,443291.0,68.2343,68.8238,68.1145,68.8054,443291.0
2020-06-05 11:00:00,74.7,75.08,74.6,75.07,363060.0,68.8054,69.1554,68.7133,69.1462,363060.0
2020-06-05 11:30:00,75.08,75.15,74.76,74.97,371542.0,69.1554,69.2199,68.8606,69.0541,371542.0
2020-06-05 12:00:00,75.01,75.07,74.44,74.67,507626.0,69.0909,69.1462,68.5659,68.7777,507626.0
2020-06-05 12:30:00,74.68,74.88,74.54,74.7,524368.0,68.7869,68.9712,68.658,68.8054,524368.0
2020-06-05 13:00:00,74.69,74.87,74.55,74.87,290712.0,68.7962,68.962,68.6672,68.962,290712.0
2020-06-05 13:30:00,74.88,74.94,74.7,74.75,802959.0,68.9712,69.0264,68.8054,68.8514,802959.0
2020-06-05 14:00:00,74.74,74.95,74.67,74.85,270017.0,68.8422,69.0356,68.7777,68.9435,270017.0
2020-06-05 14:30:00,74.86,74.92,74.53,74.6,448651.0,68.9527,69.008,68.6488,68.7133,448651.0
2020-06-05 15:00:00,74.6,74.66,74.06,74.32,428817.0,68.7133,68.7685,68.2159,68.4554,428817.0
2020-06-05 15:30:00,74.32,74.32,73.8,73.98,992679.0,68.4554,68.4554,67.9764,68.1422,992679.0
2020-06-08 09:30:00,75.33,75.78,75.25,75.65,679055.0,69.3857,69.8001,69.312,69.6804,679055.0
2020-06-08 10:00:00,75.64,75.67,75.03,75.14,768310.0,69.6712,69.6988,69.1093,69.2106,768310.0
2020-06-08 10:30:00,75.14,75.39,74.81,75.33,338581.0,69.2106,69.4409,68.9067,69.3857,338581.0
2020-06-08 11:00:00,75.32,75.64,75.25,75.46,309394.0,69.3764,69.6712,69.312,69.5054,309394.0
2020-06-08 11:30:00,75.46,75.54,75.23,75.38,279231.0,69.5054,69.5791,69.2935,69.4317,279231.0
2020-06-08 12:00:00,75.4,75.77,75.38,75.67,1467610.0,69.4501,69.7909,69.4317,69.6988,1467610.0
2020-06-08 12:30:00,75.68,75.71,75.54,75.57,969283.0,69.708,69.7357,69.5791,69.6067,969283.0
2020-06-08 13:00:00,75.59,75.8,75.58,75.67,344042.0,69.6251,69.8186,69.6159,69.6988,344042.0
2020-06-08 13:30:00,75.67,75.73,75.52,75.54,327992.0,69.6988,69.7541,69.5607,69.5791,327992.0
2020-06-08 14:00:00,75.53,75.68,75.45,75.54,750679.0,69.5699,69.708,69.4962,69.5791,750679.0
2020-06-08 14:30:00,75.53,75.59,75.43,75.51,447078.0,69.5699,69.6251,69.4778,69.5514,447078.0
2020-06-08 15:00:00,75.5,75.51,75.27,75.45,827926.0,69.5422,69.5514,69.3304,69.4962,827926.0
2020-06-08 15:30:00,75.46,75.61,75.4,75.55,787388.0,69.5054,69.6436,69.4501,69.5883,787388.0
2020-06-09 09:30:00,74.22,74.43,73.65,73.73,542609.0,68.3632,68.5567,67.8382,67.9119,542609.0
2020-06-09 10:00:00,73.74,73.75,73.01,73.55,627364.0,67.9211,67.9303,67.2487,67.7461,627364.0
2020-06-09 10:30:00,73.49,73.9,73.24,73.58,281439.0,67.6908,68.0685,67.4606,67.7737,281439.0
2020-06-09 11:00:00,73.57,73.68,73.31,73.62,244494.0,67.7645,67.8659,67.5251,67.8106,244494.0
2020-06-09 11:30:00,73.61,73.68,73.37,73.48,322998.0,67.8014,67.8659,67.5803,67.6816,322998.0
2020-06-09 12:00:00,73.47,73.63,73.37,73.57,217763.0,67.6724,67.8198,67.5803,67.7645,217763.0
2020-06-09 12:30:00,73.58,73.76,73.47,73.66,367131.0,67.7737,67.9395,67.6724,67.8474,367131.0
2020-06-09 13:00:00,73.66,74.1,73.65,74.09,279267.0,67.8474,68.2527,67.8382,68.2435,279267.0
2020-06-09 13:30:00,74.09,74.45,74.07,74.23,519868.0,68.2435,68.5751,68.2251,68.3725,519868.0
2020-06-09 14:00:00,74.22,74.29,73.89,73.94,528681.0,68.3632,68.4277,68.0593,68.1053,528681.0
2020-06-09 14:30:00,73.93,74.28,73.9,74.21,668471.0,68.0961,68.4185,68.0685,68.354,668471.0
2020-06-09 15:00:00,74.21,74.53,74.15,74.52,673197.0,68.354,68.6488,68.2988,68.6396,673197.0
2020-06-09 15:30:00,74.52,74.53,73.59,73.72,992857.0,68.6396,68.6488,67.783,67.9027,992857.0
2020-06-10 09:30:00,73.42,73.47,71.88,72.18,369347.0,67.6264,67.6724,66.2079,66.4842,369347.0
2020-06-10 10:00:00,72.26,72.36,71.04,71.46,317065.0,66.5579,66.65,65.4342,65.821,317065.0
2020-06-10 10:30:00,71.43,71.81,71.08,71.28,327536.0,65.7934,66.1434,65.471,65.6552,327536.0
2020-06-10 11:00:00,71.27,71.71,71.24,71.42,444358.0,65.646,66.0513,65.6184,65.7842,444358.0
2020-06-10 11:30:00,71.43,71.97,71.29,71.96,300941.0,65.7934,66.2908,65.6645,66.2816,300941.0
2020-06-10 12:00:00,71.97,72.25,71.86,71.95,352058.0,66.2908,66.5487,66.1895,66.2724,352058.0
2020-06-10 12:30:00,71.93,71.96,71.76,71.89,241899.0,66.2539,66.2816,66.0974,66.2171,241899.0
2020-06-10 13:00:00,71.88,71.92,71.71,71.72,196937.0,66.2079,66.2447,66.0513,66.0605,196937.0
2020-06-10 13:30:00,71.73,71.85,71.69,71.78,234361.0,66.0697,66.1803,66.0329,66.1158,234361.0
2020-06-10 14:00:00,71.86,72.7,71.62,72.45,511374.0,66.1895,66.9632,65.9684,66.7329,511374.0
2020-06-10 14:30:00,72.44,72.46,71.2,71.45,397674.0,66.7237,66.7421,65.5816,65.8118,397674.0
2020-06-10 15:00:00,71.42,71.66,71.07,71.66,575274.0,65.7842,66.0053,65.4618,66.0053,575274.0
2020-06-10 15:30:00,71.65,71.72,71.0,71.05,728521.0,65.996,66.0605,65.3973,65.4434,728521.0
2020-06-11 09:30:00,67.81,68.15,67.28,68.02,622842.0,62.4591,62.7722,61.9709,62.6525,622842.0
2020-06-11 10:00:00,68.03,68.22,67.49,67.5,327369.0,62.6617,62.8367,62.1643,62.1735,327369.0
2020-06-11 10:30:00,67.49,67.92,67.1,67.16,263083.0,62.1643,62.5604,61.8051,61.8604,263083.0
2020-06-11 11:00:00,67.15,67.18,66.79,66.86,358156.0,61.8511,61.8788,61.5195,61.584,358156.0
2020-06-11 11:30:00,66.86,66.93,66.47,66.69,347404.0,61.584,61.6485,61.2248,61.4274,347404.0
2020-06-11 12:00:00,66.68,66.72,65.93,66.03,546277.0,61.4182,61.4551,60.7274,60.8195,546277.0
2020-06-11 12:30:00,66.03,66.59,66.03,66.16,605835.0,60.8195,61.3353,60.8195,60.9393,605835.0
2020-06-11 13:00:00,66.16,66.68,66.08,66.41,247585.0,60.9393,61.4182,60.8656,61.1695,247585.0
2020-06-11 13:30:00,66.41,66.59,66.16,66.46,339523.0,61.1695,61.3353,60.9393,61.2156,339523.0
2020-06-11 14:00:00,66.43,66.48,66.18,66.36,355559.0,61.188,61.234,60.9577,61.1235,355559.0
2020-06-11 14:30:00,66.38,66.39,65.45,65.59,435668.0,61.1419,61.1511,60.2853,60.4142,435668.0
2020-06-11 15:00:00,65.58,65.85,65.19,65.24,566978.0,60.405,60.6537,60.0458,60.0919,566978.0
2020-06-11 15:30:00,65.23,65.66,65.05,65.23,2266872.0,60.0827,60.4787,59.9169,60.0827,2266872.0
2020-06-12 09:30:00,67.53,68.48,67.47,67.66,559248.0,62.2012,63.0762,62.1459,62.3209,559248.0
2020-06-12 10:00:00,67.7,68.02,67.04,67.05,371083.0,62.3577,62.6525,61.7498,61.759,371083.0
2020-06-12 10:30:00,67.05,67.22,66.15,66.15,1414425.0,61.759,61.9156,60.9301,60.9301,1414425.0
2020-06-12 11:00:00,66.14,66.59,65.5,66.03,454431.0,60.9208,61.3353,60.3313,60.8195,454431.0
2020-06-12 11:30:00,66.05,67.02,65.88,67.02,490062.0,60.8379,61.7314,60.6814,61.7314,490062.0
2020-06-12 12:00:00,67.02,67.22,66.63,66.75,393700.0,61.7314,61.9156,61.3722,61.4827,393700.0
2020-06-12 12:30:00,66.74,66.84,66.31,66.73,307950.0,61.4735,61.5656,61.0774,61.4643,307950.0
2020-06-12 13:00:00,66.73,66.78,66.08,66.12,206681.0,61.4643,61.5103,60.8656,60.9024,206681.0
2020-06-12 13:30:00,66.22,66.22,65.0,65.04,324078.0,60.9945,60.9945,59.8708,59.9076,324078.0
2020-06-12 14:00:00,65.05,65.8,64.98,65.76,624676.0,59.9169,60.6077,59.8524,60.5708,624676.0
2020-06-12 14:30:00,65.76,66.13,65.38,65.94,869075.0,60.5708,60.9116,60.2208,60.7366,869075.0
2020-06-12 15:00:00,65.94,66.55,65.65,65.85,1184563.0,60.7366,61.2985,60.4695,60.6537,1184563.0
2020-06-12 15:30:00,65.89,67.04,65.7,66.87,1386848.0,60.6906,61.7498,60.5156,61.5932,1386848.0
2020-06-15 09:30:00,64.03,65.35,64.03,65.03,833296.0,59.1807,60.4007,59.1807,60.1049,833296.0
2020-06-15 10:00:00,65.06,65.78,64.87,65.53,371321.0,60.1327,60.7981,59.9571,60.5671,371321.0
2020-06-15 10:30:00,65.49,66.19,65.31,66.05,342806.0,60.5301,61.1771,60.3637,61.0477,342806.0
2020-06-15 11:00:00,66.08,66.84,66.04,66.36,455827.0,61.0754,61.7779,61.0385,61.3342,455827.0
2020-06-15 11:30:00,66.35,66.61,66.08,66.48,337276.0,61.325,61.5653,61.0754,61.4451,337276.0
2020-06-15 12:00:00,66.41,67.28,66.39,67.18,666046.0,61.3804,62.1845,61.3619,62.0921,666046.0
2020-06-15 12:30:00,67.19,67.68,66.99,67.66,395475.0,62.1014,62.5542,61.9165,62.5358,395475.0
2020-06-15 13:00:00,67.66,68.22,67.62,67.88,429379.0,62.5358,63.0533,62.4988,62.7391,429379.0
2020-06-15 13:30:00,67.88,67.88,67.13,67.15,395779.0,62.7391,62.7391,62.0459,62.0644,395779.0
2020-06-15 14:00:00,67.17,68.69,67.17,68.34,414501.0,62.0829,63.4878,62.0829,63.1643,414501.0
2020-06-15 14:30:00,68.48,68.53,67.85,67.88,418641.0,63.2937,63.3399,62.7114,62.7391,418641.0
2020-06-15 15:00:00,67.88,68.33,67.66,67.66,515257.0,62.7391,63.155,62.5358,62.5358,515257.0
2020-06-15 15:30:00,67.72,68.13,67.25,68.13,540361.0,62.5912,62.9702,62.1568,62.9702,540361.0
2020-06-16 09:30:00,70.92,71.17,70.23,70.71,524396.0,65.5489,65.7799,64.9111,65.3548,524396.0
2020-06-16 10:00:00,70.79,70.99,70.48,70.9,504297.0,65.4287,65.6136,65.1422,65.5304,504297.0
2020-06-16 10:30:00,70.95,70.96,68.86,68.9,261277.0,65.5766,65.5858,63.6449,63.6818,261277.0
2020-06-16 11:00:00,68.78,70.02,68.3,69.86,284293.0,63.5709,64.717,63.1273,64.5691,284293.0
2020-06-16 11:30:00,69.93,70.21,69.6,69.76,392363.0,64.6338,64.8926,64.3288,64.4767,392363.0
2020-06-16 12:00:00,69.79,70.1,69.38,70.07,269758.0,64.5044,64.791,64.1255,64.7632,269758.0
2020-06-16 12:30:00,70.04,70.43,69.78,69.95,310666.0,64.7355,65.096,64.4952,64.6523,310666.0
2020-06-16 13:00:00,69.94,70.17,69.86,70.09,238078.0,64.6431,64.8557,64.5691,64.7817,238078.0
2020-06-16 13:30:00,70.07,70.13,69.65,69.9,292648.0,64.7632,64.8187,64.375,64.6061,292648.0
2020-06-16 14:00:00,69.88,70.37,69.72,70.16,692938.0,64.5876,65.0405,64.4397,64.8464,692938.0
2020-06-16 14:30:00,70.17,70.38,69.99,70.15,433276.0,64.8557,65.0498,64.6893,64.8372,433276.0
2020-06-16 15:00:00,70.16,70.16,69.44,69.85,400687.0,64.8464,64.8464,64.181,64.5599,400687.0
2020-06-16 15:30:00,69.85,70.08,69.47,69.87,504128.0,64.5599,64.7725,64.2087,64.5784,504128.0
2020-06-17 09:30:00,70.0,70.03,68.9,69.09,495618.0,64.6985,64.7263,63.6818,63.8575,495618.0
2020-06-17 10:00:00,69.08,69.28,68.34,68.44,261306.0,63.8482,64.0331,63.1643,63.2567,261306.0
2020-06-17 10:30:00,68.47,68.97,68.32,68.75,279634.0,63.2844,63.7465,63.1458,63.5432,279634.0
2020-06-17 11:00:00,68.73,68.78,68.28,68.44,325403.0,63.5247,63.5709,63.1088,63.2567,325403.0
2020-06-17 11:30:00,68.4,68.99,68.39,68.98,268750.0,63.2197,63.765,63.2105,63.7558,268750.0
2020-06-17 12:00:00,68.97,69.0,68.72,68.83,277405.0,63.7465,63.7743,63.5155,63.6172,277405.0
2020-06-17 12:30:00,68.84,69.1,68.75,68.86,339552.0,63.6264,63.8667,63.5432,63.6449,339552.0
2020-06-17 13:00:00,68.89,69.08,68.78,69.04,208406.0,63.6726,63.8482,63.5709,63.8112,208406.0
2020-06-17 13:30:00,69.05,69.18,68.95,68.95,294894.0,63.8205,63.9406,63.7281,63.7281,294894.0
2020-06-17 14:00:00,68.95,69.13,68.87,69.02,387004.0,63.7281,63.8944,63.6541,63.7928,387004.0
2020-06-17 14:30:00,69.02,69.24,68.85,68.86,285942.0,63.7928,63.9961,63.6356,63.6449,285942.0
2020-06-17 15:00:00,68.86,68.87,68.19,68.33,269022.0,63.6449,63.6541,63.0256,63.155,269022.0
2020-06-17 15:30:00,68.34,68.54,68.18,68.35,855896.0,63.1643,63.3491,63.0164,63.1735,855896.0
2020-06-18 09:30:00,67.57,68.26,67.17,67.9,406116.0,62.4526,63.0903,62.0829,62.7576,406116.0
2020-06-18 10:00:00,67.96,68.83,67.93,68.65,191748.0,62.813,63.6172,62.7853,63.4508,191748.0
2020-06-18 10:30:00,68.67,68.95,68.37,68.81,505551.0,63.4693,63.7281,63.192,63.5987,505551.0
2020-06-18 11:00:00,68.8,68.8,68.07,68.2,266193.0,63.5894,63.5894,62.9147,63.0349,266193.0
2020-06-18 11:30:00,68.19,68.4,67.85,67.95,413259.0,63.0256,63.2197,62.7114,62.8038,413259.0
2020-06-18 12:00:00,67.95,68.13,67.79,68.05,266476.0,62.8038,62.9702,62.6559,62.8962,266476.0
2020-06-18 12:30:00,68.05,68.08,67.77,68.01,142664.0,62.8962,62.924,62.6374,62.8593,142664.0
2020-06-18 13:00:00,68.01,68.21,67.97,68.15,160154.0,62.8593,63.0441,62.8223,62.9887,160154.0
2020-06-18 13:30:00,68.14,68.29,68.1,68.28,99376.0,62.9794,63.118,62.9424,63.1088,99376.0
2020-06-18 14:00:00,68.27,68.28,67.97,68.2,176632.0,63.0996,63.1088,62.8223,63.0349,176632.0
2020-06-18 14:30:00,68.2,68.33,67.93,67.94,169077.0,63.0349,63.155,62.7853,62.7946,169077.0
2020-06-18 15:00:00,67.94,68.05,67.78,68.04,248638.0,62.7946,62.8962,62.6467,62.887,248638.0
2020-06-18 15:30:00,68.05,68.14,67.83,68.04,457225.0,62.8962,62.9794,62.6929,62.887,457225.0
2020-06-19 09:30:00,69.14,69.32,68.4,68.48,445302.0,63.9037,64.07,63.2197,63.2937,445302.0
2020-06-19 10:00:00,68.5,68.78,68.49,68.6,159241.0,63.3121,63.5709,63.3029,63.4046,159241.0
2020-06-19 10:30:00,68.63,68.65,68.28,68.46,258618.0,63.4323,63.4508,63.1088,63.2752,258618.0
2020-06-19 11:00:00,68.47,68.66,68.26,68.52,132648.0,63.2844,63.46,63.0903,63.3306,132648.0
2020-06-19 11:30:00,68.54,68.55,68.22,68.24,136304.0,63.3491,63.3584,63.0533,63.0718,136304.0
2020-06-19 12:00:00,68.25,68.25,67.23,67.5,285853.0,63.0811,63.0811,62.1383,62.3879,285853.0
2020-06-19 12:30:00,67.5,67.74,67.3,67.74,224895.0,62.3879,62.6097,62.203,62.6097,224895.0
2020-06-19 13:00:00,67.72,67.73,67.21,67.34,135469.0,62.5912,62.6005,62.1198,62.24,135469.0
2020-06-19 13:30:00,67.31,67.42,66.89,66.9,352820.0,62.2123,62.3139,61.8241,61.8333,352820.0
2020-06-19 14:00:00,66.91,67.16,66.74,66.99,302088.0,61.8426,62.0736,61.6854,61.9165,302088.0
2020-06-19 14:30:00,66.98,67.58,66.89,67.55,241868.0,61.9073,62.4618,61.8241,62.4341,241868.0
2020-06-19 15:00:00,67.55,67.81,67.28,67.56,219653.0,62.4341,62.6744,62.1845,62.4433,219653.0
2020-06-19 15:30:00,67.57,67.69,67.15,67.17,849836.0,62.4526,62.5635,62.0644,62.0829,849836.0
2020-06-22 09:30:00,66.87,66.87,66.02,66.69,476414.0,61.8056,61.8056,61.02,61.6392,476414.0
2020-06-22 10:00:00,66.67,67.11,66.49,67.06,169708.0,61.6207,62.0274,61.4544,61.9812,169708.0
2020-06-22 10:30:00,67.08,67.15,66.59,66.62,185526.0,61.9997,62.0644,61.5468,61.5745,185526.0
2020-06-22 11:00:00,66.59,67.05,66.52,66.96,204150.0,61.5468,61.972,61.4821,61.8888,204150.0
2020-06-22 11:30:00,66.98,67.05,66.83,66.91,201162.0,61.9073,61.972,61.7686,61.8426,201162.0
2020-06-22 12:00:00,66.92,67.27,66.92,67.24,272224.0,61.8518,62.1753,61.8518,62.1476,272224.0
2020-06-22 12:30:00,67.24,67.65,67.19,67.56,178748.0,62.1476,62.5265,62.1014,62.4433,178748.0
2020-06-22 13:00:00,67.55,67.66,67.36,67.38,191116.0,62.4341,62.5358,62.2585,62.277,191116.0
2020-06-22 13:30:00,67.38,67.51,67.3,67.48,148912.0,62.277,62.3971,62.203,62.3694,148912.0
2020-06-22 14:00:00,67.47,67.57,67.26,67.55,355555.0,62.3601,62.4526,62.1661,62.4341,355555.0
2020-06-22 14:30:00,67.56,67.79,67.45,67.74,273452.0,62.4433,62.6559,62.3417,62.6097,273452.0
2020-06-22 15:00:00,67.74,67.78,67.3,67.46,294170.0,62.6097,62.6467,62.203,62.3509,294170.0
2020-06-22 15:30:00,67.48,67.79,67.44,67.78,795164.0,62.3694,62.6559,62.3324,62.6467,795164.0
2020-06-23 09:30:00,68.6,68.78,68.26,68.44,291310.0,63.4046,63.5709,63.0903,63.2567,291310.0
2020-06-23 10:00:00,68.41,68.48,68.05,68.16,148901.0,63.229,63.2937,62.8962,62.9979,148901.0
2020-06-23 10:30:00,68.19,68.22,67.66,67.78,164443.0,63.0256,63.0533,62.5358,62.6467,164443.0
2020-06-23 11:00:00,67.78,68.07,67.62,67.89,185912.0,62.6467,62.9147,62.4988,62.7483,185912.0
2020-06-23 11:30:00,67.88,68.05,67.74,68.02,601112.0,62.7391,62.8962,62.6097,62.8685,601112.0
2020-06-23 12:00:00,68.04,68.14,67.87,68.01,227551.0,62.887,62.9794,62.7299,62.8593,227551.0
2020-06-23 12:30:00,68.02,68.05,67.89,67.97,376809.0,62.8685,62.8962,62.7483,62.8223,376809.0
2020-06-23 13:00:00,67.97,68.16,67.97,68.1,147324.0,62.8223,62.9979,62.8223,62.9424,147324.0
2020-06-23 13:30:00,68.11,68.33,68.08,68.3,261959.0,62.9517,63.155,62.924,63.1273,261959.0
2020-06-23 14:00:00,68.29,68.31,67.97,68.3,220352.0,63.118,63.1365,62.8223,63.1273,220352.0
2020-06-23 14:30:00,68.3,68.38,68.12,68.23,251913.0,63.1273,63.2012,62.9609,63.0626,251913.0
2020-06-23 15:00:00,68.23,68.3,68.08,68.17,307987.0,63.0626,63.1273,62.924,63.0071,307987.0
2020-06-23 15:30:00,68.16,68.22,67.9,67.95,607813.0,62.9979,63.0533,62.7576,62.8038,607813.0
2020-06-24 09:30:00,67.02,67.16,66.21,66.23,410522.0,61.9442,62.0736,61.1956,61.2141,410522.0
2020-06-24 10:00:00,66.24,66.75,66.18,66.66,365117.0,61.2233,61.6947,61.1678,61.6115,365117.0
2020-06-24 10:30:00,66.64,66.68,66.0,66.13,404813.0,61.593,61.63,61.0015,61.1216,404813.0
2020-06-24 11:00:00,66.13,66.27,65.52,65.63,624126.0,61.1216,61.251,60.5578,60.6595,624126.0
2020-06-24 11:30:00,65.62,65.63,64.74,65.12,324160.0,60.6503,60.6595,59.8369,60.1881,324160.0
2020-06-24 12:00:00,65.12,65.39,64.99,65.27,243605.0,60.1881,60.4377,60.068,60.3268,243605.0
2020-06-24 12:30:00,65.25,65.83,65.2,65.82,299129.0,60.3083,60.8444,60.2621,60.8351,299129.0
2020-06-24 13:00:00,65.81,65.89,65.29,65.32,335318.0,60.8259,60.8998,60.3453,60.373,335318.0
2020-06-24 13:30:00,65.3,65.51,65.19,65.51,375258.0,60.3545,60.5486,60.2528,60.5486,375258.0
2020-06-24 14:00:00,65.51,65.83,65.23,65.79,257054.0,60.5486,60.8444,60.2898,60.8074,257054.0
2020-06-24 14:30:00,65.79,65.91,65.53,65.65,650619.0,60.8074,60.9183,60.5671,60.678,650619.0
2020-06-24 15:00:00,65.66,66.07,65.66,65.86,500571.0,60.6872,61.0662,60.6872,60.8721,500571.0
2020-06-24 15:30:00,65.86,66.09,65.52,65.59,1242993.0,60.8721,61.0847,60.5578,60.6225,1242993.0
2020-06-25 09:30:00,65.05,65.41,64.73,65.41,496266.0,60.1234,60.4562,59.8277,60.4562,496266.0
2020-06-25 10:00:00,65.42,66.31,65.35,66.15,364984.0,60.4654,61.288,60.4007,61.1401,364984.0
2020-06-25 10:30:00,66.17,66.21,65.38,65.52,192367.0,61.1586,61.1956,60.4284,60.5578,192367.0
2020-06-25 11:00:00,65.52,65.66,65.22,65.36,279518.0,60.5578,60.6872,60.2806,60.41,279518.0
2020-06-25 11:30:00,65.37,65.52,64.99,65.45,272358.0,60.4192,60.5578,60.068,60.4931,272358.0
2020-06-25 12:00:00,65.47,65.76,65.42,65.56,1197879.0,60.5116,60.7797,60.4654,60.5948,1197879.0
2020-06-25 12:30:00,65.58,66.06,65.55,65.84,316943.0,60.6133,61.0569,60.5856,60.8536,316943.0
2020-06-25 13:00:00,65.84,65.88,65.68,65.77,165120.0,60.8536,60.8906,60.7057,60.7889,165120.0
2020-06-25 13:30:00,65.76,65.82,65.58,65.64,164589.0,60.7797,60.8351,60.6133,60.6687,164589.0
2020-06-25 14:00:00,65.64,65.73,65.49,65.63,190303.0,60.6687,60.7519,60.5301,60.6595,190303.0
2020-06-25 14:30:00,65.63,65.66,65.45,65.54,346108.0,60.6595,60.6872,60.4931,60.5763,346108.0
2020-06-25 15:00:00,65.53,66.43,65.49,66.34,458036.0,60.5671,61.3989,60.5301,61.3157,458036.0
2020-06-25 15:30:00,66.33,66.68,66.16,66.62,501308.0,61.3065,61.63,61.1494,61.5745,501308.0
2020-06-26 09:30:00,66.21,66.34,65.74,65.95,314894.0,61.1956,61.3157,60.7612,60.9553,314894.0
2020-06-26 10:00:00,65.92,65.97,64.96,65.33,275418.0,60.9275,60.9738,60.0402,60.3822,275418.0
2020-06-26 10:30:00,65.31,65.39,64.64,64.88,355613.0,60.3637,60.4377,59.7445,59.9663,355613.0
2020-06-26 11:00:00,64.9,65.18,64.88,65.16,235531.0,59.9848,60.2436,59.9663,60.2251,235531.0
2020-06-26 11:30:00,65.17,65.32,65.01,65.19,261474.0,60.2343,60.373,60.0865,60.2528,261474.0
2020-06-26 12:00:00,65.19,65.32,64.89,65.27,244417.0,60.2528,60.373,59.9755,60.3268,244417.0
2020-06-26 12:30:00,65.26,65.28,65.02,65.21,281609.0,60.3175,60.336,60.0957,60.2713,281609.0
2020-06-26 13:00:00,65.2,65.4,65.16,65.26,236179.0,60.2621,60.4469,60.2251,60.3175,236179.0
2020-06-26 13:30:00,65.26,65.35,65.06,65.06,292539.0,60.3175,60.4007,60.1327,60.1327,292539.0
2020-06-26 14:00:00,65.06,65.11,64.73,64.8,467080.0,60.1327,60.1789,59.8277,59.8924,467080.0
2020-06-26 14:30:00,64.81,64.86,64.57,64.67,451554.0,59.9016,59.9478,59.6798,59.7722,451554.0
2020-06-26 15:00:00,64.68,64.97,64.68,64.89,502066.0,59.7815,60.0495,59.7815,59.9755,502066.0
2020-06-26 15:30:00,64.87,65.1,64.57,64.7,789008.0,59.9571,60.1696,59.6798,59.7999,789008.0
2020-06-29 09:30:00,65.62,66.07,65.15,66.01,501019.0,60.6503,61.0662,60.2159,61.0107,501019.0
2020-06-29 10:00:00,66.02,67.03,66.02,66.96,299873.0,61.02,61.9535,61.02,61.8888,299873.0
2020-06-29 10:30:00,66.95,67.37,66.86,67.0,397200.0,61.8795,62.2677,61.7963,61.9257,397200.0
2020-06-29 11:00:00,67.06,67.25,66.87,67.2,296870.0,61.9812,62.1568,61.8056,62.1106,296870.0
2020-06-29 11:30:00,67.2,67.24,67.01,67.12,917409.0,62.1106,62.1476,61.935,62.0367,917409.0
2020-06-29 12:00:00,67.14,67.41,67.1,67.31,374953.0,62.0551,62.3047,62.0182,62.2123,374953.0
2020-06-29 12:30:00,67.32,67.71,67.3,67.47,206066.0,62.2215,62.582,62.203,62.3601,206066.0
2020-06-29 13:00:00,67.48,67.63,67.37,67.62,158971.0,62.3694,62.508,62.2677,62.4988,158971.0
2020-06-29 13:30:00,67.61,67.68,67.32,67.35,255831.0,62.4895,62.5542,62.2215,62.2492,255831.0
2020-06-29 14:00:00,67.36,67.39,67.03,67.03,284515.0,62.2585,62.2862,61.9535,61.9535,284515.0
2020-06-29 14:30:00,67.03,67.16,66.91,67.06,279035.0,61.9535,62.0736,61.8426,61.9812,279035.0
2020-06-29 15:00:00,67.06,67.15,66.74,67.04,353881.0,61.9812,62.0644,61.6854,61.9627,353881.0
2020-06-29 15:30:00,67.04,67.4,66.88,67.39,677378.0,61.9627,62.2955,61.8148,62.2862,677378.0
2020-06-30 09:30:00,67.19,67.77,67.07,67.37,412515.0,62.1014,62.6374,61.9904,62.2677,412515.0
2020-06-30 10:00:00,67.34,67.66,67.25,67.38,354020.0,62.24,62.5358,62.1568,62.277,354020.0
2020-06-30 10:30:00,67.41,67.99,67.21,67.98,215677.0,62.3047,62.8408,62.1198,62.8315,215677.0
2020-06-30 11:00:00,67.98,68.34,67.97,68.24,222393.0,62.8315,63.1643,62.8223,63.0718,222393.0
2020-06-30 11:30:00,68.22,68.22,67.91,68.17,140349.0,63.0533,63.0533,62.7668,63.0071,140349.0
2020-06-30 12:00:00,68.17,68.52,68.15,68.26,174245.0,63.0071,63.3306,62.9887,63.0903,174245.0
2020-06-30 12:30:00,68.22,68.31,67.93,67.97,158239.0,63.0533,63.1365,62.7853,62.8223,158239.0
2020-06-30 13:00:00,67.95,68.0,67.76,68.0,195691.0,62.8038,62.85,62.6282,62.85,195691.0
2020-06-30 13:30:00,68.0,68.04,67.83,68.03,141568.0,62.85,62.887,62.6929,62.8777,141568.0
2020-06-30 14:00:00,68.04,68.16,67.93,68.16,171893.0,62.887,62.9979,62.7853,62.9979,171893.0
2020-06-30 14:30:00,68.15,68.23,68.05,68.18,213815.0,62.9887,63.0626,62.8962,63.0164,213815.0
2020-06-30 15:00:00,68.19,68.35,68.01,68.22,181296.0,63.0256,63.1735,62.8593,63.0533,181296.0
2020-06-30 15:30:00,68.21,68.48,68.18,68.28,515671.0,63.0441,63.2937,63.0164,63.1088,515671.0
2020-07-01 09:30:00,68.45,69.0,68.16,68.28,805229.0,63.2659,63.7743,62.9979,63.1088,805229.0
2020-07-01 10:00:00,68.29,68.75,68.15,68.26,736540.0,63.118,63.5432,62.9887,63.0903,736540.0
2020-07-01 10:30:00,68.27,68.44,67.67,67.92,537487.0,63.0996,63.2567,62.545,62.7761,537487.0
2020-07-01 11:00:00,67.93,67.96,67.11,67.2,621362.0,62.7853,62.813,62.0274,62.1106,621362.0
2020-07-01 11:30:00,67.22,67.66,67.18,67.61,425846.0,62.1291,62.5358,62.0921,62.4895,425846.0
2020-07-01 12:00:00,67.61,67.85,67.39,67.66,455156.0,62.4895,62.7114,62.2862,62.5358,455156.0
2020-07-01 12:30:00,67.66,67.82,67.47,67.58,379230.0,62.5358,62.6836,62.3601,62.4618,379230.0
2020-07-01 13:00:00,67.58,67.6,67.26,67.42,450414.0,62.4618,62.4803,62.1661,62.3139,450414.0
2020-07-01 13:30:00,67.43,67.43,67.07,67.12,586475.0,62.3232,62.3232,61.9904,62.0367,586475.0
2020-07-01 14:00:00,67.17,67.52,67.09,67.45,226532.0,62.0829,62.4064,62.0089,62.3417,226532.0
2020-07-01 14:30:00,67.45,67.5,67.22,67.46,207968.0,62.3417,62.3879,62.1291,62.3509,207968.0
2020-07-01 15:00:00,67.45,67.71,67.41,67.65,238952.0,62.3417,62.582,62.3047,62.5265,238952.0
2020-07-01 15:30:00,67.66,67.74,67.28,67.36,371964.0,62.5358,62.6097,62.1845,62.2585,371964.0
2020-07-02 09:30:00,68.74,69.23,68.54,69.12,443340.0,63.534,63.9869,63.3491,63.8852,443340.0
2020-07-02 10:00:00,69.14,69.22,68.52,68.52,232567.0,63.9037,63.9776,63.3306,63.3306,232567.0
2020-07-02 10:30:00,68.49,68.76,68.02,68.04,187691.0,63.3029,63.5525,62.8685,62.887,187691.0
2020-07-02 11:00:00,68.07,68.17,67.65,68.11,247106.0,62.9147,63.0071,62.5265,62.9517,247106.0
2020-07-02 11:30:00,68.09,68.42,68.06,68.3,149405.0,62.9332,63.2382,62.9055,63.1273,149405.0
2020-07-02 12:00:00,68.31,68.31,68.02,68.18,189609.0,63.1365,63.1365,62.8685,63.0164,189609.0
2020-07-02 12:30:00,68.2,68.2,67.92,68.03,196251.0,63.0349,63.0349,62.7761,62.8777,196251.0
2020-07-02 13:00:00,68.03,68.07,67.9,68.0,201645.0,62.8777,62.9147,62.7576,62.85,201645.0
2020-07-02 13:30:00,67.99,68.23,67.96,68.05,177741.0,62.8408,63.0626,62.813,62.8962,177741.0
2020-07-02 14:00:00,68.04,68.14,67.96,68.12,142473.0,62.887,62.9794,62.813,62.9609,142473.0
2020-07-02 14:30:00,68.13,68.25,68.01,68.07,155772.0,62.9702,63.0811,62.8593,62.9147,155772.0
2020-07-02 15:00:00,68.07,68.09,67.84,67.91,200353.0,62.9147,62.9332,62.7021,62.7668,200353.0
2020-07-02 15:30:00,67.9,67.96,67.49,67.73,466115.0,62.7576,62.813,62.3786,62.6005,466115.0
2020-07-06 09:30:00,69.12,69.32,68.89,69.1,535218.0,63.8852,64.07,63.6726,63.8667,535218.0
2020-07-06 10:00:00,69.13,69.33,68.13,68.31,671355.0,63.8944,64.0793,62.9702,63.1365,671355.0
2020-07-06 10:30:00,68.29,68.73,68.2,68.61,281811.0,63.118,63.5247,63.0349,63.4138,281811.0
2020-07-06 11:00:00,68.61,68.63,68.4,68.43,203703.0,63.4138,63.4323,63.2197,63.2474,203703.0
2020-07-06 11:30:00,68.44,68.47,68.06,68.06,242124.0,63.2567,63.2844,62.9055,62.9055,242124.0
2020-07-06 12:00:00,68.06,68.29,68.03,68.27,178445.0,62.9055,63.118,62.8777,63.0996,178445.0
2020-07-06 12:30:00,68.25,68.27,68.04,68.15,325584.0,63.0811,63.0996,62.887,62.9887,325584.0
2020-07-06 13:00:00,68.17,68.36,68.0,68.35,348796.0,63.0071,63.1827,62.85,63.1735,348796.0
2020-07-06 13:30:00,68.35,68.6,68.29,68.52,203246.0,63.1735,63.4046,63.118,63.3306,203246.0
2020-07-06 14:00:00,68.51,68.51,68.16,68.26,262056.0,63.3214,63.3214,62.9979,63.0903,262056.0
2020-07-06 14:30:00,68.25,68.4,68.17,68.28,222451.0,63.0811,63.2197,63.0071,63.1088,222451.0
2020-07-06 15:00:00,68.28,68.47,68.25,68.36,295884.0,63.1088,63.2844,63.0811,63.1827,295884.0
2020-07-06 15:30:00,68.36,68.45,68.2,68.36,308876.0,63.1827,63.2659,63.0349,63.1827,308876.0
2020-07-07 09:30:00,67.7,67.86,67.35,67.42,309540.0,62.5727,62.7206,62.2492,62.3139,309540.0
2020-07-07 10:00:00,67.38,67.81,67.37,67.66,328055.0,62.277,62.6744,62.2677,62.5358,328055.0
2020-07-07 10:30:00,67.67,67.8,67.37,67.8,222241.0,62.545,62.6652,62.2677,62.6652,222241.0
2020-07-07 11:00:00,67.8,68.13,67.69,68.04,208012.0,62.6652,62.9702,62.5635,62.887,208012.0
2020-07-07 11:30:00,68.04,68.09,67.84,67.88,174358.0,62.887,62.9332,62.7021,62.7391,174358.0
2020-07-07 12:00:00,67.9,67.98,67.71,67.77,191330.0,62.7576,62.8315,62.582,62.6374,191330.0
2020-07-07 12:30:00,67.76,67.82,67.45,67.56,151641.0,62.6282,62.6836,62.3417,62.4433,151641.0
2020-07-07 13:00:00,67.55,67.64,67.46,67.62,183765.0,62.4341,62.5173,62.3509,62.4988,183765.0
2020-07-07 13:30:00,67.6,67.8,67.54,67.74,264107.0,62.4803,62.6652,62.4248,62.6097,264107.0
2020-07-07 14:00:00,67.73,67.79,67.47,67.48,174847.0,62.6005,62.6559,62.3601,62.3694,174847.0
2020-07-07 14:30:00,67.48,67.48,67.31,67.41,408629.0,62.3694,62.3694,62.2123,62.3047,408629.0
2020-07-07 15:00:00,67.43,67.44,67.01,67.14,266910.0,62.3232,62.3324,61.935,62.0551,266910.0
2020-07-07 15:30:00,67.17,67.19,66.79,66.97,594867.0,62.0829,62.1014,61.7316,61.898,594867.0
2020-07-08 09:30:00,66.91,67.44,66.54,67.37,330671.0,61.8426,62.3324,61.5006,62.2677,330671.0
2020-07-08 10:00:00,67.39,67.62,66.96,67.0,185098.0,62.2862,62.4988,61.8888,61.9257,185098.0
2020-07-08 10:30:00,66.96,67.15,66.72,66.8,183248.0,61.8888,62.0644,61.667,61.7409,183248.0
2020-07-08 11:00:00,66.8,66.82,65.98,66.28,366022.0,61.7409,61.7594,60.983,61.2603,366022.0
2020-07-08 11:30:00,66.27,66.69,66.26,66.66,214865.0,61.251,61.6392,61.2418,61.6115,214865.0
2020-07-08 12:00:00,66.67,66.87,66.6,66.82,128998.0,61.6207,61.8056,61.556,61.7594,128998.0
2020-07-08 12:30:00,66.82,66.84,66.64,66.8,167117.0,61.7594,61.7779,61.593,61.7409,167117.0
2020-07-08 13:00:00,66.81,66.81,66.52,66.6,259935.0,61.7501,61.7501,61.4821,61.556,259935.0
2020-07-08 13:30:00,66.6,66.75,66.6,66.65,168213.0,61.556,61.6947,61.556,61.6023,168213.0
2020-07-08 14:00:00,66.64,66.84,66.59,66.77,308355.0,61.593,61.7779,61.5468,61.7132,308355.0
2020-07-08 14:30:00,66.76,66.76,66.44,66.63,184865.0,61.7039,61.7039,61.4082,61.5838,184865.0
2020-07-08 15:00:00,66.63,67.14,66.6,67.0,330024.0,61.5838,62.0551,61.556,61.9257,330024.0
2020-07-08 15:30:00,66.99,67.28,66.91,67.27,483418.0,61.9165,62.1845,61.8426,62.1753,483418.0
2020-07-09 09:30:00,67.26,67.35,66.36,66.49,276873.0,62.1661,62.2492,61.3342,61.4544,276873.0
2020-07-09 10:00:00,66.47,66.82,66.07,66.2,179459.0,61.4359,61.7594,61.0662,61.1863,179459.0
2020-07-09 10:30:00,66.19,66.35,65.21,65.25,350261.0,61.1771,61.325,60.2713,60.3083,350261.0
2020-07-09 11:00:00,65.23,65.64,64.96,65.34,211844.0,60.2898,60.6687,60.0402,60.3915,211844.0
2020-07-09 11:30:00,65.35,65.58,64.99,65.51,145176.0,60.4007,60.6133,60.068,60.5486,145176.0
2020-07-09 12:00:00,65.53,65.96,65.53,65.78,169906.0,60.5671,60.9645,60.5671,60.7981,169906.0
2020-07-09 12:30:00,65.77,65.91,65.67,65.9,131107.0,60.7889,60.9183,60.6965,60.9091,131107.0
2020-07-09 13:00:00,65.89,66.24,65.83,66.03,164884.0,60.8998,61.2233,60.8444,61.0292,164884.0
2020-07-09 13:30:00,66.02,66.18,65.75,65.79,84217.0,61.02,61.1678,60.7704,60.8074,84217.0
2020-07-09 14:00:00,65.78,66.2,65.74,66.1,167437.0,60.7981,61.1863,60.7612,61.0939,167437.0
2020-07-09 14:30:00,66.1,66.11,65.87,66.0,187118.0,61.0939,61.1031,60.8813,61.0015,187118.0
2020-07-09 15:00:00,66.0,66.14,65.67,65.69,227877.0,61.0015,61.1309,60.6965,60.715,227877.0
2020-07-09 15:30:00,65.67,65.97,65.5,65.71,296573.0,60.6965,60.9738,60.5393,60.7334,296573.0
2020-07-10 09:30:00,65.73,66.54,65.54,66.22,580080.0,60.7519,61.5006,60.5763,61.2048,580080.0
2020-07-10 10:00:00,66.2,66.4,65.78,66.33,320588.0,61.1863,61.3712,60.7981,61.3065,320588.0
2020-07-10 10:30:00,66.32,66.92,66.27,66.59,342870.0,61.2972,61.8518,61.251,61.5468,342870.0
2020-07-10 11:00:00,66.6,66.69,66.35,66.65,230982.0,61.556,61.6392,61.325,61.6023,230982.0
2020-07-10 11:30:00,66.64,66.84,66.49,66.81,258274.0,61.593,61.7779,61.4544,61.7501,258274.0
2020-07-10 12:00:00,66.81,67.09,66.72,66.84,191539.0,61.7501,62.0089,61.667,61.7779,191539.0
2020-07-10 12:30:00,66.85,67.06,66.66,67.03,131466.0,61.7871,61.9812,61.6115,61.9535,131466.0
2020-07-10 13:00:00,67.02,67.02,66.7,66.85,129746.0,61.9442,61.9442,61.6485,61.7871,129746.0
2020-07-10 13:30:00,66.84,67.12,66.81,66.97,188231.0,61.7779,62.0367,61.7501,61.898,188231.0
2020-07-10 14:00:00,66.97,67.03,66.73,66.77,155788.0,61.898,61.9535,61.6762,61.7132,155788.0
2020-07-10 14:30:00,66.76,66.94,66.73,66.82,215849.0,61.7039,61.8703,61.6762,61.7594,215849.0
2020-07-10 15:00:00,66.79,67.2,66.72,67.09,324101.0,61.7316,62.1106,61.667,62.0089,324101.0
2020-07-10 15:30:00,67.08,67.2,66.93,67.14,421867.0,61.9997,62.1106,61.861,62.0551,421867.0
2020-07-13 09:30:00,67.79,67.9,67.15,67.17,362617.0,62.6559,62.7576,62.0644,62.0829,362617.0
2020-07-13 10:00:00,67.17,67.65,66.89,67.64,325295.0,62.0829,62.5265,61.8241,62.5173,325295.0
2020-07-13 10:30:00,67.65,67.73,67.1,67.48,285840.0,62.5265,62.6005,62.0182,62.3694,285840.0
2020-07-13 11:00:00,67.48,67.78,67.34,67.74,283952.0,62.3694,62.6467,62.24,62.6097,283952.0
2020-07-13 11:30:00,67.75,67.76,67.55,67.63,218714.0,62.6189,62.6282,62.4341,62.508,218714.0
2020-07-13 12:00:00,67.63,67.73,67.5,67.6,206922.0,62.508,62.6005,62.3879,62.4803,206922.0
2020-07-13 12:30:00,67.59,68.13,67.59,68.13,162876.0,62.4711,62.9702,62.4711,62.9702,162876.0
2020-07-13 13:00:00,68.14,68.62,68.05,68.4,216171.0,62.9794,63.4231,62.8962,63.2197,216171.0
2020-07-13 13:30:00,68.4,68.65,68.37,68.39,135618.0,63.2197,63.4508,63.192,63.2105,135618.0
2020-07-13 14:00:00,68.39,68.45,68.0,68.02,295678.0,63.2105,63.2659,62.85,62.8685,295678.0
2020-07-13 14:30:00,68.01,68.19,67.86,68.09,202967.0,62.8593,63.0256,62.7206,62.9332,202967.0
2020-07-13 15:00:00,68.1,68.11,67.28,67.28,415691.0,62.9424,62.9517,62.1845,62.1845,415691.0
2020-07-13 15:30:00,67.28,67.36,66.48,66.5,475801.0,62.1845,62.2585,61.4451,61.4636,475801.0
2020-07-14 09:30:00,66.4,66.84,66.11,66.83,503179.0,61.3712,61.7779,61.1031,61.7686,503179.0
2020-07-14 10:00:00,66.81,66.96,66.19,66.94,516858.0,61.7501,61.8888,61.1771,61.8703,516858.0
2020-07-14 10:30:00,66.94,67.31,66.87,66.97,295102.0,61.8703,62.2123,61.8056,61.898,295102.0
2020-07-14 11:00:00,67.01,67.36,66.83,66.86,570082.0,61.935,62.2585,61.7686,61.7963,570082.0
2020-07-14 11:30:00,66.85,67.41,66.84,67.2,379330.0,61.7871,62.3047,61.7779,62.1106,379330.0
2020-07-14 12:00:00,67.19,67.26,66.89,66.99,202805.0,62.1014,62.1661,61.8241,61.9165,202805.0
2020-07-14 12:30:00,66.99,67.11,66.82,66.88,160460.0,61.9165,62.0274,61.7594,61.8148,160460.0
2020-07-14 13:00:00,66.9,66.96,66.75,66.8,166579.0,61.8333,61.8888,61.6947,61.7409,166579.0
2020-07-14 13:30:00,66.79,67.17,66.76,67.01,215509.0,61.7316,62.0829,61.7039,61.935,215509.0
2020-07-14 14:00:00,67.02,67.26,66.91,67.09,395171.0,61.9442,62.1661,61.8426,62.0089,395171.0
2020-07-14 14:30:00,67.12,67.23,66.95,67.15,146858.0,62.0367,62.1383,61.8795,62.0644,146858.0
2020-07-14 15:00:00,67.14,67.22,66.79,67.07,286380.0,62.0551,62.1291,61.7316,61.9904,286380.0
2020-07-14 15:30:00,67.08,67.62,67.04,67.59,404953.0,61.9997,62.4988,61.9627,62.4711,404953.0
2020-07-15 09:30:00,68.64,69.84,68.64,69.76,1324039.0,63.4415,64.5507,63.4415,64.4767,1324039.0
2020-07-15 10:00:00,69.77,69.89,69.24,69.89,580999.0,64.486,64.5969,63.9961,64.5969,580999.0
2020-07-15 10:30:00,69.85,70.28,69.83,70.14,242015.0,64.5599,64.9573,64.5414,64.8279,242015.0
2020-07-15 11:00:00,70.16,70.24,69.57,69.93,245850.0,64.8464,64.9204,64.3011,64.6338,245850.0
2020-07-15 11:30:00,69.93,69.97,69.42,69.42,204045.0,64.6338,64.6708,64.1625,64.1625,204045.0
2020-07-15 12:00:00,69.43,69.71,69.25,69.68,130976.0,64.1717,64.4305,64.0053,64.4028,130976.0
2020-07-15 12:30:00,69.67,69.91,69.53,69.91,241223.0,64.3935,64.6154,64.2641,64.6154,241223.0
2020-07-15 13:00:00,69.9,70.03,69.84,69.95,158762.0,64.6061,64.7263,64.5507,64.6523,158762.0
2020-07-15 13:30:00,69.98,70.13,69.95,70.02,107538.0,64.6801,64.8187,64.6523,64.717,107538.0
2020-07-15 14:00:00,70.01,70.19,69.92,70.11,139165.0,64.7078,64.8742,64.6246,64.8002,139165.0
2020-07-15 14:30:00,70.1,70.38,70.04,70.12,186092.0,64.791,65.0498,64.7355,64.8095,186092.0
2020-07-15 15:00:00,70.1,70.3,70.05,70.29,417931.0,64.791,64.9758,64.7448,64.9666,417931.0
2020-07-15 15:30:00,70.29,70.53,70.14,70.14,779317.0,64.9666,65.1884,64.8279,64.8279,779317.0
2020-07-16 09:30:00,69.64,69.88,69.17,69.62,343591.0,64.3658,64.5876,63.9314,64.3473,343591.0
2020-07-16 10:00:00,69.63,69.89,69.37,69.8,218402.0,64.3566,64.5969,64.1163,64.5137,218402.0
2020-07-16 10:30:00,69.81,70.02,69.73,69.85,160266.0,64.5229,64.717,64.449,64.5599,160266.0
2020-07-16 11:00:00,69.84,70.16,69.7,70.06,188999.0,64.5507,64.8464,64.4213,64.754,188999.0
2020-07-16 11:30:00,70.05,70.09,69.76,69.81,171525.0,64.7448,64.7817,64.4767,64.5229,171525.0
2020-07-16 12:00:00,69.8,69.81,69.47,69.58,178446.0,64.5137,64.5229,64.2087,64.3103,178446.0
2020-07-16 12:30:00,69.59,69.64,69.29,69.33,109880.0,64.3196,64.3658,64.0423,64.0793,109880.0
2020-07-16 13:00:00,69.33,69.67,69.29,69.66,134128.0,64.0793,64.3935,64.0423,64.3843,134128.0
2020-07-16 13:30:00,69.66,69.67,69.29,69.42,209476.0,64.3843,64.3935,64.0423,64.1625,209476.0
2020-07-16 14:00:00,69.42,69.61,69.42,69.55,178301.0,64.1625,64.3381,64.1625,64.2826,178301.0
2020-07-16 14:30:00,69.54,69.59,69.27,69.29,142471.0,64.2734,64.3196,64.0238,64.0423,142471.0
2020-07-16 15:00:00,69.33,69.56,69.22,69.54,206409.0,64.0793,64.2919,63.9776,64.2734,206409.0
2020-07-16 15:30:00,69.53,69.74,69.42,69.71,246795.0,64.2641,64.4582,64.1625,64.4305,246795.0
2020-07-17 09:30:00,69.82,70.23,69.53,69.84,335469.0,64.5322,64.9111,64.2641,64.5507,335469.0
2020-07-17 10:00:00,69.82,69.89,69.26,69.35,205316.0,64.5322,64.5969,64.0146,64.0978,205316.0
2020-07-17 10:30:00,69.35,69.82,69.25,69.79,240740.0,64.0978,64.5322,64.0053,64.5044,240740.0
2020-07-17 11:00:00,69.8,69.96,69.73,69.81,142621.0,64.5137,64.6616,64.449,64.5229,142621.0
2020-07-17 11:30:00,69.81,70.01,69.76,70.0,130950.0,64.5229,64.7078,64.4767,64.6985,130950.0
2020-07-17 12:00:00,70.0,70.16,69.97,69.99,141824.0,64.6985,64.8464,64.6708,64.6893,141824.0
2020-07-17 12:30:00,69.99,70.0,69.72,69.75,118024.0,64.6893,64.6985,64.4397,64.4675,118024.0
2020-07-17 13:00:00,69.74,69.92,69.7,69.78,140434.0,64.4582,64.6246,64.4213,64.4952,140434.0
2020-07-17 13:30:00,69.78,69.8,69.63,69.7,104098.0,64.4952,64.5137,64.3566,64.4213,104098.0
2020-07-17 14:00:00,69.7,69.82,69.62,69.71,188764.0,64.4213,64.5322,64.3473,64.4305,188764.0
2020-07-17 14:30:00,69.7,69.7,69.57,69.64,131571.0,64.4213,64.4213,64.3011,64.3658,131571.0
2020-07-17 15:00:00,69.62,69.8,69.53,69.78,421867.0,64.3473,64.5137,64.2641,64.4952,421867.0
2020-07-17 15:30:00,69.78,69.87,69.65,69.69,844915.0,64.4952,64.5784,64.375,64.412,844915.0
2020-07-20 09:30:00,69.47,69.66,68.96,69.08,345053.0,64.2087,64.3843,63.7373,63.8482,345053.0
2020-07-20 10:00:00,69.09,69.21,68.91,69.12,146961.0,63.8575,63.9684,63.6911,63.8852,146961.0
2020-07-20 10:30:00,69.15,69.37,69.13,69.16,149738.0,63.9129,64.1163,63.8944,63.9222,149738.0
2020-07-20 11:00:00,69.17,69.29,69.02,69.11,149030.0,63.9314,64.0423,63.7928,63.8759,149030.0
2020-07-20 11:30:00,69.11,69.24,69.07,69.13,89503.0,63.8759,63.9961,63.839,63.8944,89503.0
2020-07-20 12:00:00,69.13,69.13,68.85,68.89,191266.0,63.8944,63.8944,63.6356,63.6726,191266.0
2020-07-20 12:30:00,68.91,69.1,68.85,69.1,93918.0,63.6911,63.8667,63.6356,63.8667,93918.0
2020-07-20 13:00:00,69.1,69.19,69.03,69.18,68825.0,63.8667,63.9499,63.802,63.9406,68825.0
2020-07-20 13:30:00,69.17,69.42,69.17,69.34,122447.0,63.9314,64.1625,63.9314,64.0885,122447.0
2020-07-20 14:00:00,69.35,69.41,69.23,69.32,93948.0,64.0978,64.1532,63.9869,64.07,93948.0
2020-07-20 14:30:00,69.33,69.41,69.28,69.32,112279.0,64.0793,64.1532,64.0331,64.07,112279.0
2020-07-20 15:00:00,69.33,69.35,69.2,69.25,188920.0,64.0793,64.0978,63.9591,64.0053,188920.0
2020-07-20 15:30:00,69.25,69.35,69.15,69.16,250138.0,64.0053,64.0978,63.9129,63.9222,250138.0
2020-07-21 09:30:00,69.94,70.88,69.76,70.79,430043.0,64.6431,65.5119,64.4767,65.4287,430043.0
2020-07-21 10:00:00,70.82,70.87,70.05,70.09,315527.0,65.4564,65.5027,64.7448,64.7817,315527.0
2020-07-21 10:30:00,70.09,70.66,70.06,70.66,198188.0,64.7817,65.3086,64.754,65.3086,198188.0
2020-07-21 11:00:00,70.67,71.0,70.61,70.98,225619.0,65.3178,65.6228,65.2623,65.6043,225619.0
2020-07-21 11:30:00,70.98,71.01,70.67,70.78,221133.0,65.6043,65.632,65.3178,65.4195,221133.0
2020-07-21 12:00:00,70.8,70.88,70.58,70.77,115890.0,65.438,65.5119,65.2346,65.4102,115890.0
2020-07-21 12:30:00,70.77,70.92,70.74,70.9,114352.0,65.4102,65.5489,65.3825,65.5304,114352.0
2020-07-21 13:00:00,70.91,70.97,70.8,70.9,124033.0,65.5396,65.5951,65.438,65.5304,124033.0
2020-07-21 13:30:00,70.86,70.93,70.72,70.76,111814.0,65.4934,65.5581,65.364,65.401,111814.0
2020-07-21 14:00:00,70.77,70.87,70.67,70.76,135127.0,65.4102,65.5027,65.3178,65.401,135127.0
2020-07-21 14:30:00,70.76,70.82,70.69,70.82,153321.0,65.401,65.4564,65.3363,65.4564,153321.0
2020-07-21 15:00:00,70.82,70.82,70.53,70.65,544703.0,65.4564,65.4564,65.1884,65.2993,544703.0
2020-07-21 15:30:00,70.65,70.69,70.39,70.69,772098.0,65.2993,65.3363,65.059,65.3363,772098.0
2020-07-22 09:30:00,70.29,70.88,70.17,70.48,360544.0,64.9666,65.5119,64.8557,65.1422,360544.0
2020-07-22 10:00:00,70.48,70.8,70.41,70.75,158708.0,65.1422,65.438,65.0775,65.3917,158708.0
2020-07-22 10:30:00,70.75,71.11,70.72,70.98,318717.0,65.3917,65.7245,65.364,65.6043,318717.0
2020-07-22 11:00:00,70.97,71.03,70.7,70.82,181247.0,65.5951,65.6505,65.3455,65.4564,181247.0
2020-07-22 11:30:00,70.83,70.86,70.68,70.73,112848.0,65.4657,65.4934,65.327,65.3733,112848.0
2020-07-22 12:00:00,70.73,70.88,70.65,70.78,289045.0,65.3733,65.5119,65.2993,65.4195,289045.0
2020-07-22 12:30:00,70.77,70.85,70.7,70.72,131189.0,65.4102,65.4842,65.3455,65.364,131189.0
2020-07-22 13:00:00,70.73,70.74,70.56,70.61,131424.0,65.3733,65.3825,65.2161,65.2623,131424.0
2020-07-22 13:30:00,70.62,70.65,70.43,70.43,767015.0,65.2716,65.2993,65.096,65.096,767015.0
2020-07-22 14:00:00,70.43,70.56,70.4,70.42,181104.0,65.096,65.2161,65.0682,65.0867,181104.0
2020-07-22 14:30:00,70.41,70.58,70.34,70.52,169504.0,65.0775,65.2346,65.0128,65.1792,169504.0
2020-07-22 15:00:00,70.53,70.64,70.48,70.56,196270.0,65.1884,65.2901,65.1422,65.2161,196270.0
2020-07-22 15:30:00,70.56,70.76,70.5,70.75,238028.0,65.2161,65.401,65.1607,65.3917,238028.0
2020-07-23 09:30:00,70.69,71.23,70.62,71.22,311640.0,65.3363,65.8354,65.2716,65.8261,311640.0
2020-07-23 10:00:00,71.24,71.3,70.94,71.21,200724.0,65.8446,65.9001,65.5673,65.8169,200724.0
2020-07-23 10:30:00,71.22,71.52,71.15,71.33,185980.0,65.8261,66.1034,65.7614,65.9278,185980.0
2020-07-23 11:00:00,71.36,71.65,71.32,71.63,200964.0,65.9555,66.2236,65.9186,66.2051,200964.0
2020-07-23 11:30:00,71.65,71.88,71.61,71.84,180838.0,66.2236,66.4362,66.1866,66.3992,180838.0
2020-07-23 12:00:00,71.82,71.86,71.65,71.72,294267.0,66.3807,66.4177,66.2236,66.2883,294267.0
2020-07-23 12:30:00,71.72,71.75,71.48,71.5,219775.0,66.2883,66.316,66.0665,66.0849,219775.0
2020-07-23 13:00:00,71.5,71.61,71.4,71.49,179274.0,66.0849,66.1866,65.9925,66.0757,179274.0
2020-07-23 13:30:00,71.48,71.49,70.93,71.09,320219.0,66.0665,66.0757,65.5581,65.706,320219.0
2020-07-23 14:00:00,71.06,71.09,70.44,70.79,299970.0,65.6783,65.706,65.1052,65.4287,299970.0
2020-07-23 14:30:00,70.78,71.12,70.67,71.05,524850.0,65.4195,65.7337,65.3178,65.669,524850.0
2020-07-23 15:00:00,71.06,71.13,70.87,71.06,523243.0,65.6783,65.743,65.5027,65.6783,523243.0
2020-07-23 15:30:00,71.06,71.3,70.88,71.22,775718.0,65.6783,65.9001,65.5119,65.8261,775718.0
2020-07-24 09:30:00,70.73,71.02,70.33,70.4,396448.0,65.3733,65.6413,65.0035,65.0682,396448.0
2020-07-24 10:00:00,70.4,70.67,70.36,70.64,170057.0,65.0682,65.3178,65.0313,65.2901,170057.0
2020-07-24 10:30:00,70.66,70.82,70.45,70.71,147638.0,65.3086,65.4564,65.1145,65.3548,147638.0
2020-07-24 11:00:00,70.72,70.76,70.42,70.49,178680.0,65.364,65.401,65.0867,65.1514,178680.0
2020-07-24 11:30:00,70.5,70.57,70.35,70.43,131396.0,65.1607,65.2254,65.022,65.096,131396.0
2020-07-24 12:00:00,70.45,70.52,70.28,70.46,209756.0,65.1145,65.1792,64.9573,65.1237,209756.0
2020-07-24 12:30:00,70.46,70.54,70.21,70.29,203680.0,65.1237,65.1976,64.8926,64.9666,203680.0
2020-07-24 13:00:00,70.28,70.35,69.94,70.16,156333.0,64.9573,65.022,64.6431,64.8464,156333.0
2020-07-24 13:30:00,70.14,70.22,70.03,70.2,159009.0,64.8279,64.9019,64.7263,64.8834,159009.0
2020-07-24 14:00:00,70.22,70.32,70.17,70.31,166577.0,64.9019,64.9943,64.8557,64.9851,166577.0
2020-07-24 14:30:00,70.31,70.37,70.13,70.2,138228.0,64.9851,65.0405,64.8187,64.8834,138228.0
2020-07-24 15:00:00,70.19,70.29,69.9,69.94,232799.0,64.8742,64.9666,64.6061,64.6431,232799.0
2020-07-24 15:30:00,69.93,70.16,69.87,70.05,244441.0,64.6338,64.8464,64.5784,64.7448,244441.0
2020-07-27 09:30:00,70.16,70.44,69.65,70.41,238314.0,64.8464,65.1052,64.375,65.0775,238314.0
2020-07-27 10:00:00,70.4,70.57,70.21,70.56,144981.0,65.0682,65.2254,64.8926,65.2161,144981.0
2020-07-27 10:30:00,70.54,70.58,70.3,70.3,118107.0,65.1976,65.2346,64.9758,64.9758,118107.0
2020-07-27 11:00:00,70.3,70.38,70.11,70.18,151804.0,64.9758,65.0498,64.8002,64.8649,151804.0
2020-07-27 11:30:00,70.17,70.26,70.04,70.2,126286.0,64.8557,64.9388,64.7355,64.8834,126286.0
2020-07-27 12:00:00,70.21,70.36,70.18,70.35,115617.0,64.8926,65.0313,64.8649,65.022,115617.0
2020-07-27 12:30:00,70.36,70.45,70.27,70.42,132180.0,65.0313,65.1145,64.9481,65.0867,132180.0
2020-07-27 13:00:00,70.42,70.51,70.39,70.5,95766.0,65.0867,65.1699,65.059,65.1607,95766.0
2020-07-27 13:30:00,70.49,70.57,70.46,70.47,95471.0,65.1514,65.2254,65.1237,65.1329,95471.0
2020-07-27 14:00:00,70.47,70.58,70.35,70.49,102203.0,65.1329,65.2346,65.022,65.1514,102203.0
2020-07-27 14:30:00,70.5,70.53,70.42,70.5,152596.0,65.1607,65.1884,65.0867,65.1607,152596.0
2020-07-27 15:00:00,70.49,70.73,70.49,70.71,164890.0,65.1514,65.3733,65.1514,65.3548,164890.0
2020-07-27 15:30:00,70.71,70.89,70.7,70.83,233672.0,65.3548,65.5211,65.3455,65.4657,233672.0
2020-07-28 09:30:00,70.66,71.14,70.54,70.77,322832.0,65.3086,65.7522,65.1976,65.4102,322832.0
2020-07-28 10:00:00,70.75,71.11,70.74,70.8,113496.0,65.3917,65.7245,65.3825,65.438,113496.0
2020-07-28 10:30:00,70.8,70.85,70.57,70.72,151650.0,65.438,65.4842,65.2254,65.364,151650.0
2020-07-28 11:00:00,70.72,70.92,70.54,70.86,76697.0,65.364,65.5489,65.1976,65.4934,76697.0
2020-07-28 11:30:00,70.87,70.98,70.77,70.87,99185.0,65.5027,65.6043,65.4102,65.5027,99185.0
2020-07-28 12:00:00,70.84,70.96,70.67,70.7,120364.0,65.4749,65.5858,65.3178,65.3455,120364.0
2020-07-28 12:30:00,70.73,70.86,70.66,70.85,111915.0,65.3733,65.4934,65.3086,65.4842,111915.0
2020-07-28 13:00:00,70.84,70.9,70.73,70.86,111692.0,65.4749,65.5304,65.3733,65.4934,111692.0
2020-07-28 13:30:00,70.85,70.96,70.82,70.95,94748.0,65.4842,65.5858,65.4564,65.5766,94748.0
2020-07-28 14:00:00,70.95,71.02,70.92,70.92,129853.0,65.5766,65.6413,65.5489,65.5489,129853.0
2020-07-28 14:30:00,70.93,70.97,70.81,70.82,216904.0,65.5581,65.5951,65.4472,65.4564,216904.0
2020-07-28 15:00:00,70.82,70.84,70.65,70.66,210049.0,65.4564,65.4749,65.2993,65.3086,210049.0
2020-07-28 15:30:00,70.66,70.77,70.27,70.31,296162.0,65.3086,65.4102,64.9481,64.9851,296162.0
2020-07-29 09:30:00,70.71,71.44,70.68,71.24,224744.0,65.3548,66.0295,65.327,65.8446,224744.0
2020-07-29 10:00:00,71.25,71.46,71.21,71.27,154108.0,65.8539,66.048,65.8169,65.8724,154108.0
2020-07-29 10:30:00,71.24,71.37,71.12,71.37,139446.0,65.8446,65.9648,65.7337,65.9648,139446.0
2020-07-29 11:00:00,71.37,71.66,71.35,71.66,173696.0,65.9648,66.2328,65.9463,66.2328,173696.0
2020-07-29 11:30:00,71.64,71.67,71.52,71.6,205197.0,66.2143,66.2421,66.1034,66.1774,205197.0
2020-07-29 12:00:00,71.59,71.76,71.58,71.73,471608.0,66.1681,66.3252,66.1589,66.2975,471608.0
2020-07-29 12:30:00,71.72,71.78,71.64,71.65,557400.0,66.2883,66.3437,66.2143,66.2236,557400.0
2020-07-29 13:00:00,71.65,71.76,71.56,71.73,149821.0,66.2236,66.3252,66.1404,66.2975,149821.0
2020-07-29 13:30:00,71.73,71.76,71.65,71.74,136267.0,66.2975,66.3252,66.2236,66.3068,136267.0
2020-07-29 14:00:00,71.75,71.84,71.67,71.79,168216.0,66.316,66.3992,66.2421,66.353,168216.0
2020-07-29 14:30:00,71.79,72.04,71.78,71.88,294061.0,66.353,66.584,66.3437,66.4362,294061.0
2020-07-29 15:00:00,71.9,72.14,71.75,72.04,524701.0,66.4546,66.6765,66.316,66.584,524701.0
2020-07-29 15:30:00,72.04,72.23,71.93,72.17,382739.0,66.584,66.7597,66.4824,66.7042,382739.0
2020-07-30 09:30:00,71.17,71.31,70.66,70.72,284719.0,65.7799,65.9093,65.3086,65.364,284719.0
2020-07-30 10:00:00,70.68,71.05,70.63,70.85,171576.0,65.327,65.669,65.2808,65.4842,171576.0
2020-07-30 10:30:00,70.86,71.13,70.8,71.1,114642.0,65.4934,65.743,65.438,65.7152,114642.0
2020-07-30 11:00:00,71.13,71.54,71.09,71.41,150474.0,65.743,66.1219,65.706,66.0018,150474.0
2020-07-30 11:30:00,71.43,71.52,71.34,71.4,218787.0,66.0202,66.1034,65.9371,65.9925,218787.0
2020-07-30 12:00:00,71.41,71.66,71.32,71.47,315700.0,66.0018,66.2328,65.9186,66.0572,315700.0
2020-07-30 12:30:00,71.47,71.6,71.44,71.53,230269.0,66.0572,66.1774,66.0295,66.1127,230269.0
2020-07-30 13:00:00,71.52,71.7,71.5,71.53,159140.0,66.1034,66.2698,66.0849,66.1127,159140.0
2020-07-30 13:30:00,71.54,71.71,71.46,71.63,276784.0,66.1219,66.279,66.048,66.2051,276784.0
2020-07-30 14:00:00,71.63,71.76,71.56,71.58,259423.0,66.2051,66.3252,66.1404,66.1589,259423.0
2020-07-30 14:30:00,71.59,71.73,71.55,71.62,403005.0,66.1681,66.2975,66.1312,66.1958,403005.0
2020-07-30 15:00:00,71.63,71.8,71.49,71.8,322358.0,66.2051,66.3622,66.0757,66.3622,322358.0
2020-07-30 15:30:00,71.8,71.87,71.59,71.7,398715.0,66.3622,66.4269,66.1681,66.2698,398715.0
2020-07-31 09:30:00,71.43,71.53,71.14,71.36,371363.0,66.0202,66.1127,65.7522,65.9555,371363.0
2020-07-31 10:00:00,71.39,71.39,70.24,70.28,449367.0,65.9833,65.9833,64.9204,64.9573,449367.0
2020-07-31 10:30:00,70.28,70.44,70.06,70.41,1113101.0,64.9573,65.1052,64.754,65.0775,1113101.0
2020-07-31 11:00:00,70.41,70.56,70.16,70.47,303888.0,65.0775,65.2161,64.8464,65.1329,303888.0
2020-07-31 11:30:00,70.49,70.54,69.96,70.01,506252.0,65.1514,65.1976,64.6616,64.7078,506252.0
2020-07-31 12:00:00,70.01,70.16,69.81,70.15,580939.0,64.7078,64.8464,64.5229,64.8372,580939.0
2020-07-31 12:30:00,70.15,70.16,69.76,69.95,180571.0,64.8372,64.8464,64.4767,64.6523,180571.0
2020-07-31 13:00:00,69.94,70.28,69.9,70.27,113997.0,64.6431,64.9573,64.6061,64.9481,113997.0
2020-07-31 13:30:00,70.27,70.47,70.26,70.33,132373.0,64.9481,65.1329,64.9388,65.0035,132373.0
2020-07-31 14:00:00,70.32,70.46,70.18,70.29,203497.0,64.9943,65.1237,64.8649,64.9666,203497.0
2020-07-31 14:30:00,70.3,70.54,70.28,70.51,190602.0,64.9758,65.1976,64.9573,65.1699,190602.0
2020-07-31 15:00:00,70.51,70.66,70.47,70.66,607237.0,65.1699,65.3086,65.1329,65.3086,607237.0
2020-07-31 15:30:00,70.66,71.23,70.58,71.21,827448.0,65.3086,65.8354,65.2346,65.8169,827448.0
2020-08-03 09:30:00,71.57,71.57,71.04,71.41,244540.0,66.1496,66.1496,65.6598,66.0018,244540.0
2020-08-03 10:00:00,71.44,71.64,71.39,71.46,137109.0,66.0295,66.2143,65.9833,66.048,137109.0
2020-08-03 10:30:00,71.47,71.61,71.2,71.31,586094.0,66.0572,66.1866,65.8077,65.9093,586094.0
2020-08-03 11:00:00,71.31,71.65,71.26,71.61,124038.0,65.9093,66.2236,65.8631,66.1866,124038.0
2020-08-03 11:30:00,71.62,72.0,71.62,71.84,194624.0,66.1958,66.5471,66.1958,66.3992,194624.0
2020-08-03 12:00:00,71.86,71.91,71.72,71.72,128858.0,66.4177,66.4639,66.2883,66.2883,128858.0
2020-08-03 12:30:00,71.7,71.89,71.65,71.82,128092.0,66.2698,66.4454,66.2236,66.3807,128092.0
2020-08-03 13:00:00,71.8,71.92,71.63,71.89,432891.0,66.3622,66.4731,66.2051,66.4454,432891.0
2020-08-03 13:30:00,71.89,71.95,71.83,71.88,161889.0,66.4454,66.5009,66.3899,66.4362,161889.0
2020-08-03 14:00:00,71.89,72.07,71.8,72.07,234279.0,66.4454,66.6118,66.3622,66.6118,234279.0
2020-08-03 14:30:00,72.07,72.19,72.04,72.15,215020.0,66.6118,66.7227,66.584,66.6857,215020.0
2020-08-03 15:00:00,72.16,72.18,71.97,72.07,311609.0,66.695,66.7134,66.5193,66.6118,311609.0
2020-08-03 15:30:00,72.09,72.14,71.92,72.03,562050.0,66.6303,66.6765,66.4731,66.5748,562050.0
2020-08-04 09:30:00,71.85,72.19,71.72,71.88,193669.0,66.4084,66.7227,66.2883,66.4362,193669.0
2020-08-04 10:00:00,71.87,72.21,71.67,71.7,162319.0,66.4269,66.7412,66.2421,66.2698,162319.0
2020-08-04 10:30:00,71.7,72.04,71.55,72.03,148242.0,66.2698,66.584,66.1312,66.5748,148242.0
2020-08-04 11:00:00,72.04,72.31,71.98,72.28,204123.0,66.584,66.8336,66.5286,66.8059,204123.0
2020-08-04 11:30:00,72.27,72.29,71.99,72.0,119962.0,66.7966,66.8151,66.5378,66.5471,119962.0
2020-08-04 12:00:00,72.0,72.06,71.85,72.01,153972.0,66.5471,66.6025,66.4084,66.5563,153972.0
2020-08-04 12:30:00,72.0,72.2,71.95,72.19,101013.0,66.5471,66.7319,66.5009,66.7227,101013.0
2020-08-04 13:00:00,72.21,72.34,72.15,72.29,112949.0,66.7412,66.8613,66.6857,66.8151,112949.0
2020-08-04 13:30:00,72.29,72.35,72.23,72.34,84983.0,66.8151,66.8706,66.7597,66.8613,84983.0
2020-08-04 14:00:00,72.35,72.42,72.15,72.18,170367.0,66.8706,66.9353,66.6857,66.7134,170367.0
2020-08-04 14:30:00,72.17,72.31,72.06,72.31,188817.0,66.7042,66.8336,66.6025,66.8336,188817.0
2020-08-04 15:00:00,72.3,72.5,72.27,72.41,519645.0,66.8243,67.0092,66.7966,66.926,519645.0
2020-08-04 15:30:00,72.42,72.48,72.32,72.44,1025568.0,66.9353,66.9907,66.8428,66.9537,1025568.0
2020-08-05 09:30:00,73.15,73.32,72.97,73.1,321754.0,67.61,67.7671,67.4436,67.5638,321754.0
2020-08-05 10:00:00,73.11,73.21,72.95,73.08,174221.0,67.573,67.6654,67.4251,67.5453,174221.0
2020-08-05 10:30:00,73.09,73.47,73.02,73.42,689562.0,67.5545,67.9057,67.4898,67.8595,689562.0
2020-08-05 11:00:00,73.42,73.71,73.42,73.68,540882.0,67.8595,68.1276,67.8595,68.0998,540882.0
2020-08-05 11:30:00,73.69,73.75,73.43,73.47,2455398.0,68.1091,68.1645,67.8688,67.9057,2455398.0
2020-08-05 12:00:00,73.48,73.58,73.37,73.38,317772.0,67.915,68.0074,67.8133,67.8226,317772.0
2020-08-05 12:30:00,73.37,73.48,73.34,73.41,144809.0,67.8133,67.915,67.7856,67.8503,144809.0
2020-08-05 13:00:00,73.41,73.61,73.39,73.6,255916.0,67.8503,68.0351,67.8318,68.0259,255916.0
2020-08-05 13:30:00,73.6,73.71,73.55,73.67,286476.0,68.0259,68.1276,67.9797,68.0906,286476.0
2020-08-05 14:00:00,73.68,73.89,73.67,73.88,114533.0,68.0998,68.2939,68.0906,68.2847,114533.0
2020-08-05 14:30:00,73.88,73.91,73.75,73.84,192194.0,68.2847,68.3124,68.1645,68.2477,192194.0
2020-08-05 15:00:00,73.84,74.04,73.83,73.97,347191.0,68.2477,68.4326,68.2385,68.3679,347191.0
2020-08-05 15:30:00,73.97,74.13,73.82,74.09,377067.0,68.3679,68.5158,68.2292,68.4788,377067.0
2020-08-06 09:30:00,73.94,74.11,73.75,74.04,280451.0,68.3401,68.4973,68.1645,68.4326,280451.0
2020-08-06 10:00:00,74.05,74.12,73.75,74.07,212470.0,68.4418,68.5065,68.1645,68.4603,212470.0
2020-08-06 10:30:00,74.06,74.08,73.62,73.8,239215.0,68.4511,68.4695,68.0444,68.2107,239215.0
2020-08-06 11:00:00,73.79,73.85,73.59,73.63,160944.0,68.2015,68.257,68.0167,68.0536,160944.0
2020-08-06 11:30:00,73.59,73.65,73.37,73.57,109478.0,68.0167,68.0721,67.8133,67.9982,109478.0
2020-08-06 12:00:00,73.57,73.61,73.4,73.6,139275.0,67.9982,68.0351,67.841,68.0259,139275.0
2020-08-06 12:30:00,73.6,73.62,73.45,73.56,134746.0,68.0259,68.0444,67.8873,67.9889,134746.0
2020-08-06 13:00:00,73.56,73.59,73.38,73.44,117027.0,67.9889,68.0167,67.8226,67.878,117027.0
2020-08-06 13:30:00,73.43,73.48,73.33,73.4,152560.0,67.8688,67.915,67.7763,67.841,152560.0
2020-08-06 14:00:00,73.4,73.67,73.39,73.62,382319.0,67.841,68.0906,67.8318,68.0444,382319.0
2020-08-06 14:30:00,73.63,73.84,73.61,73.82,93162.0,68.0536,68.2477,68.0351,68.2292,93162.0
2020-08-06 15:00:00,73.83,73.86,73.69,73.83,484869.0,68.2385,68.2662,68.1091,68.2385,484869.0
2020-08-06 15:30:00,73.83,73.88,73.56,73.7,704304.0,68.2385,68.2847,67.9889,68.1183,704304.0
2020-08-07 09:30:00,73.56,73.84,73.44,73.75,226462.0,67.9889,68.2477,67.878,68.1645,226462.0
2020-08-07 10:00:00,73.72,74.07,73.71,74.04,110401.0,68.1368,68.4603,68.1276,68.4326,110401.0
2020-08-07 10:30:00,74.06,74.29,73.97,74.07,137485.0,68.4511,68.6636,68.3679,68.4603,137485.0
2020-08-07 11:00:00,74.1,74.51,74.09,74.21,107248.0,68.488,68.867,68.4788,68.5897,107248.0
2020-08-07 11:30:00,74.2,74.36,74.15,74.15,137832.0,68.5805,68.7283,68.5342,68.5342,137832.0
2020-08-07 12:00:00,74.15,74.56,74.12,74.55,138155.0,68.5342,68.9132,68.5065,68.9039,138155.0
2020-08-07 12:30:00,74.54,74.64,74.47,74.53,114455.0,68.8947,68.9871,68.83,68.8855,114455.0
2020-08-07 13:00:00,74.53,74.54,74.3,74.5,217687.0,68.8855,68.8947,68.6729,68.8577,217687.0
2020-08-07 13:30:00,74.5,74.54,74.3,74.32,163446.0,68.8577,68.8947,68.6729,68.6914,163446.0
2020-08-07 14:00:00,74.34,74.4,74.1,74.18,196551.0,68.7098,68.7653,68.488,68.562,196551.0
2020-08-07 14:30:00,74.18,74.68,74.13,74.67,710680.0,68.562,69.0241,68.5158,69.0149,710680.0
2020-08-07 15:00:00,74.67,74.72,74.53,74.67,1127621.0,69.0149,69.0611,68.8855,69.0149,1127621.0
2020-08-07 15:30:00,74.68,75.05,74.61,75.02,1139086.0,69.0241,69.3661,68.9594,69.3383,1139086.0
2020-08-10 09:30:00,75.17,75.9,75.17,75.87,236493.0,69.477,70.1517,69.477,70.124,236493.0
2020-08-10 10:00:00,75.9,76.35,75.72,76.33,181968.0,70.1517,70.5676,69.9853,70.5491,181968.0
2020-08-10 10:30:00,76.32,76.37,75.93,75.94,145025.0,70.5399,70.5861,70.1794,70.1887,145025.0
2020-08-10 11:00:00,75.95,76.25,75.91,76.24,153716.0,70.1979,70.4752,70.1609,70.466,153716.0
2020-08-10 11:30:00,76.24,76.3,76.08,76.24,220785.0,70.466,70.5214,70.3181,70.466,220785.0
2020-08-10 12:00:00,76.24,76.24,76.02,76.02,223930.0,70.466,70.466,70.2626,70.2626,223930.0
2020-08-10 12:30:00,76.02,76.12,75.94,76.0,172100.0,70.2626,70.355,70.1887,70.2441,172100.0
2020-08-10 13:00:00,76.01,76.02,75.82,75.99,118476.0,70.2534,70.2626,70.0778,70.2349,118476.0
2020-08-10 13:30:00,76.0,76.07,75.9,75.94,104777.0,70.2441,70.3088,70.1517,70.1887,104777.0
2020-08-10 14:00:00,75.94,75.99,75.85,75.94,159260.0,70.1887,70.2349,70.1055,70.1887,159260.0
2020-08-10 14:30:00,75.94,76.0,75.75,75.79,342283.0,70.1887,70.2441,70.0131,70.05,342283.0
2020-08-10 15:00:00,75.8,76.0,75.76,75.93,236012.0,70.0593,70.2441,70.0223,70.1794,236012.0
2020-08-10 15:30:00,75.92,75.94,75.64,75.75,518062.0,70.1702,70.1887,69.9114,70.0131,518062.0
2020-08-11 09:30:00,76.51,77.2,76.5,76.85,337931.0,70.7155,71.3532,70.7063,71.0298,337931.0
2020-08-11 10:00:00,76.85,77.06,76.41,76.72,284616.0,71.0298,71.2238,70.6231,70.9096,284616.0
2020-08-11 10:30:00,76.7,76.86,76.63,76.72,154070.0,70.8911,71.039,70.8264,70.9096,154070.0
2020-08-11 11:00:00,76.73,76.83,76.56,76.69,170606.0,70.9188,71.0113,70.7617,70.8819,170606.0
2020-08-11 11:30:00,76.67,76.79,76.54,76.7,227558.0,70.8634,70.9743,70.7432,70.8911,227558.0
2020-08-11 12:00:00,76.71,76.76,76.53,76.76,131221.0,70.9004,70.9466,70.734,70.9466,131221.0
2020-08-11 12:30:00,76.76,76.77,76.51,76.58,111217.0,70.9466,70.9558,70.7155,70.7802,111217.0
2020-08-11 13:00:00,76.57,76.95,76.5,76.92,307973.0,70.771,71.1222,70.7063,71.0945,307973.0
2020-08-11 13:30:00,76.92,77.0,76.87,76.99,188592.0,71.0945,71.1684,71.0482,71.1592,188592.0
2020-08-11 14:00:00,76.99,77.06,76.72,76.73,175587.0,71.1592,71.2238,70.9096,70.9188,175587.0
2020-08-11 14:30:00,76.74,76.93,76.63,76.9,176128.0,70.9281,71.1037,70.8264,71.076,176128.0
2020-08-11 15:00:00,76.9,76.9,76.07,76.38,444588.0,71.076,71.076,70.3088,70.5953,444588.0
2020-08-11 15:30:00,76.4,76.42,75.31,75.69,731676.0,70.6138,70.6323,69.6064,69.9576,731676.0
2020-08-12 09:30:00,76.47,76.65,76.12,76.17,377091.0,70.6785,70.8449,70.355,70.4013,377091.0
2020-08-12 10:00:00,76.17,76.55,76.06,76.52,164454.0,70.4013,70.7525,70.2996,70.7247,164454.0
2020-08-12 10:30:00,76.53,76.6,76.29,76.53,161877.0,70.734,70.7987,70.5122,70.734,161877.0
2020-08-12 11:00:00,76.46,76.57,76.16,76.35,203119.0,70.6693,70.771,70.392,70.5676,203119.0
2020-08-12 11:30:00,76.35,76.5,75.99,76.01,213211.0,70.5676,70.7063,70.2349,70.2534,213211.0
2020-08-12 12:00:00,75.98,76.05,75.83,75.95,220742.0,70.2256,70.2903,70.087,70.1979,220742.0
2020-08-12 12:30:00,75.94,76.09,75.76,75.77,101214.0,70.1887,70.3273,70.0223,70.0315,101214.0
2020-08-12 13:00:00,75.77,75.79,75.41,75.58,119120.0,70.0315,70.05,69.6988,69.8559,119120.0
2020-08-12 13:30:00,75.59,75.79,75.56,75.76,138945.0,69.8652,70.05,69.8375,70.0223,138945.0
2020-08-12 14:00:00,75.76,75.85,75.66,75.73,145853.0,70.0223,70.1055,69.9299,69.9946,145853.0
2020-08-12 14:30:00,75.73,76.04,75.72,75.93,107706.0,69.9946,70.2811,69.9853,70.1794,107706.0
2020-08-12 15:00:00,75.91,76.07,75.8,76.0,373039.0,70.1609,70.3088,70.0593,70.2441,373039.0
2020-08-12 15:30:00,76.01,76.08,75.81,75.99,354278.0,70.2534,70.3181,70.0685,70.2349,354278.0
2020-08-13 09:30:00,75.63,76.05,75.36,76.02,390638.0,69.9022,70.2903,69.6526,70.2626,390638.0
2020-08-13 10:00:00,75.97,76.17,75.76,75.82,724150.0,70.2164,70.4013,70.0223,70.0778,724150.0
2020-08-13 10:30:00,75.81,75.9,75.58,75.73,158663.0,70.0685,70.1517,69.8559,69.9946,158663.0
2020-08-13 11:00:00,75.73,75.75,75.48,75.61,100256.0,69.9946,70.0131,69.7635,69.8837,100256.0
2020-08-13 11:30:00,75.61,75.92,75.51,75.85,118480.0,69.8837,70.1702,69.7912,70.1055,118480.0
2020-08-13 12:00:00,75.89,75.93,75.74,75.75,79596.0,70.1425,70.1794,70.0038,70.0131,79596.0
2020-08-13 12:30:00,75.75,75.83,75.71,75.83,92362.0,70.0131,70.087,69.9761,70.087,92362.0
2020-08-13 13:00:00,75.82,75.87,75.7,75.74,113401.0,70.0778,70.124,69.9668,70.0038,113401.0
2020-08-13 13:30:00,75.72,75.83,75.58,75.76,201942.0,69.9853,70.087,69.8559,70.0223,201942.0
2020-08-13 14:00:00,75.78,75.82,75.46,75.62,151907.0,70.0408,70.0778,69.745,69.8929,151907.0
2020-08-13 14:30:00,75.64,75.65,75.22,75.3,135175.0,69.9114,69.9206,69.5232,69.5971,135175.0
2020-08-13 15:00:00,75.3,75.64,75.21,75.59,159123.0,69.5971,69.9114,69.514,69.8652,159123.0
2020-08-13 15:30:00,75.6,75.61,75.36,75.48,325342.0,69.8744,69.8837,69.6526,69.7635,325342.0
2020-08-14 09:30:00,74.96,75.3,74.8,75.3,320296.0,69.2829,69.5971,69.135,69.5971,320296.0
2020-08-14 10:00:00,75.3,75.5,75.03,75.44,170563.0,69.5971,69.782,69.3476,69.7265,170563.0
2020-08-14 10:30:00,75.43,75.65,75.39,75.53,99736.0,69.7173,69.9206,69.6803,69.8097,99736.0
2020-08-14 11:00:00,75.51,75.66,75.43,75.58,66939.0,69.7912,69.9299,69.7173,69.8559,66939.0
2020-08-14 11:30:00,75.61,75.62,75.43,75.54,81374.0,69.8837,69.8929,69.7173,69.819,81374.0
2020-08-14 12:00:00,75.55,75.67,75.5,75.53,144254.0,69.8282,69.9391,69.782,69.8097,144254.0
2020-08-14 12:30:00,75.53,75.59,75.45,75.48,66746.0,69.8097,69.8652,69.7358,69.7635,66746.0
2020-08-14 13:00:00,75.46,75.63,75.42,75.61,152473.0,69.745,69.9022,69.7081,69.8837,152473.0
2020-08-14 13:30:00,75.62,75.9,75.59,75.9,208966.0,69.8929,70.1517,69.8652,70.1517,208966.0
2020-08-14 14:00:00,75.9,75.92,75.77,75.78,318052.0,70.1517,70.1702,70.0315,70.0408,318052.0
2020-08-14 14:30:00,75.78,75.84,75.56,75.56,150463.0,70.0408,70.0962,69.8375,69.8375,150463.0
2020-08-14 15:00:00,75.56,75.57,75.27,75.35,389915.0,69.8375,69.8467,69.5694,69.6434,389915.0
2020-08-14 15:30:00,75.35,75.54,75.19,75.51,442352.0,69.6434,69.819,69.4955,69.7912,442352.0
2020-08-17 09:30:00,75.64,75.68,75.22,75.23,429563.0,69.9114,69.9484,69.5232,69.5324,429563.0
2020-08-17 10:00:00,75.24,75.69,75.05,75.55,256246.0,69.5417,69.9576,69.3661,69.8282,256246.0
2020-08-17 10:30:00,75.57,75.66,75.39,75.44,113992.0,69.8467,69.9299,69.6803,69.7265,113992.0
2020-08-17 11:00:00,75.45,75.68,75.42,75.61,98278.0,69.7358,69.9484,69.7081,69.8837,98278.0
2020-08-17 11:30:00,75.62,75.72,75.57,75.69,108650.0,69.8929,69.9853,69.8467,69.9576,108650.0
2020-08-17 12:00:00,75.7,75.7,75.6,75.64,75980.0,69.9668,69.9668,69.8744,69.9114,75980.0
2020-08-17 12:30:00,75.65,75.74,75.63,75.67,226676.0,69.9206,70.0038,69.9022,69.9391,226676.0
2020-08-17 13:00:00,75.66,75.68,75.51,75.65,176301.0,69.9299,69.9484,69.7912,69.9206,176301.0
2020-08-17 13:30:00,75.66,75.66,75.58,75.61,84064.0,69.9299,69.9299,69.8559,69.8837,84064.0
2020-08-17 14:00:00,75.61,75.65,75.57,75.64,150118.0,69.8837,69.9206,69.8467,69.9114,150118.0
2020-08-17 14:30:00,75.63,75.68,75.55,75.58,77169.0,69.9022,69.9484,69.8282,69.8559,77169.0
2020-08-17 15:00:00,75.59,75.61,75.53,75.54,137615.0,69.8652,69.8837,69.8097,69.819,137615.0
2020-08-17 15:30:00,75.54,75.7,75.54,75.63,430434.0,69.819,69.9668,69.819,69.9022,430434.0
2020-08-18 09:30:00,75.56,75.61,74.93,74.95,440728.0,69.8375,69.8837,69.2552,69.2737,440728.0
2020-08-18 10:00:00,74.95,75.15,74.64,74.64,280071.0,69.2737,69.4585,68.9871,68.9871,280071.0
2020-08-18 10:30:00,74.64,74.79,74.53,74.78,240508.0,68.9871,69.1258,68.8855,69.1165,240508.0
2020-08-18 11:00:00,74.78,74.99,74.76,74.96,184110.0,69.1165,69.3106,69.098,69.2829,184110.0
2020-08-18 11:30:00,74.96,75.02,74.74,74.82,116571.0,69.2829,69.3383,69.0796,69.1535,116571.0
2020-08-18 12:00:00,74.82,74.84,74.63,74.73,119703.0,69.1535,69.172,68.9779,69.0703,119703.0
2020-08-18 12:30:00,74.73,74.88,74.69,74.79,122450.0,69.0703,69.209,69.0333,69.1258,122450.0
2020-08-18 13:00:00,74.78,74.84,74.68,74.68,140641.0,69.1165,69.172,69.0241,69.0241,140641.0
2020-08-18 13:30:00,74.68,74.83,74.67,74.8,138174.0,69.0241,69.1627,69.0149,69.135,138174.0
2020-08-18 14:00:00,74.79,74.81,74.68,74.7,138402.0,69.1258,69.1443,69.0241,69.0426,138402.0
2020-08-18 14:30:00,74.67,74.77,74.67,74.7,138170.0,69.0149,69.1073,69.0149,69.0426,138170.0
2020-08-18 15:00:00,74.7,74.79,74.65,74.71,366694.0,69.0426,69.1258,68.9964,69.0518,366694.0
2020-08-18 15:30:00,74.7,74.77,74.52,74.68,302401.0,69.0426,69.1073,68.8762,69.0241,302401.0
2020-08-19 09:30:00,75.01,75.38,74.73,75.31,233416.0,69.3291,69.6711,69.0703,69.6064,233416.0
2020-08-19 10:00:00,75.29,75.37,74.85,74.96,125310.0,69.5879,69.6618,69.1812,69.2829,125310.0
2020-08-19 10:30:00,74.96,75.22,74.92,75.12,131519.0,69.2829,69.5232,69.2459,69.4308,131519.0
2020-08-19 11:00:00,75.12,75.32,75.04,75.31,191914.0,69.4308,69.6156,69.3568,69.6064,191914.0
2020-08-19 11:30:00,75.32,75.5,75.3,75.39,154590.0,69.6156,69.782,69.5971,69.6803,154590.0
2020-08-19 12:00:00,75.39,75.4,75.26,75.4,175750.0,69.6803,69.6896,69.5602,69.6896,175750.0
2020-08-19 12:30:00,75.4,75.44,75.16,75.23,211986.0,69.6896,69.7265,69.4677,69.5324,211986.0
2020-08-19 13:00:00,75.23,75.31,75.17,75.23,125665.0,69.5324,69.6064,69.477,69.5324,125665.0
2020-08-19 13:30:00,75.23,75.26,75.08,75.24,156512.0,69.5324,69.5602,69.3938,69.5417,156512.0
2020-08-19 14:00:00,75.22,75.31,75.0,75.1,181648.0,69.5232,69.6064,69.3199,69.4123,181648.0
2020-08-19 14:30:00,75.09,75.19,74.95,75.1,174737.0,69.403,69.4955,69.2737,69.4123,174737.0
2020-08-19 15:00:00,75.1,75.2,74.86,74.9,210200.0,69.4123,69.5047,69.1905,69.2274,210200.0
2020-08-19 15:30:00,74.9,74.98,74.53,74.7,353739.0,69.2274,69.3014,68.8855,69.0426,353739.0
2020-08-20 09:30:00,74.01,74.26,73.77,74.17,230958.0,68.4048,68.6359,68.183,68.5527,230958.0
2020-08-20 10:00:00,74.17,74.62,74.09,74.55,110075.0,68.5527,68.9686,68.4788,68.9039,110075.0
2020-08-20 10:30:00,74.54,74.63,74.29,74.29,163105.0,68.8947,68.9779,68.6636,68.6636,163105.0
2020-08-20 11:00:00,74.27,74.43,74.25,74.32,104158.0,68.6452,68.793,68.6267,68.6914,104158.0
2020-08-20 11:30:00,74.31,74.6,74.28,74.5,139781.0,68.6821,68.9502,68.6544,68.8577,139781.0
2020-08-20 12:00:00,74.49,74.5,74.23,74.28,141169.0,68.8485,68.8577,68.6082,68.6544,141169.0
2020-08-20 12:30:00,74.28,74.33,74.14,74.16,81639.0,68.6544,68.7006,68.525,68.5435,81639.0
2020-08-20 13:00:00,74.17,74.22,74.05,74.1,80339.0,68.5527,68.5989,68.4418,68.488,80339.0
2020-08-20 13:30:00,74.09,74.18,74.05,74.12,115908.0,68.4788,68.562,68.4418,68.5065,115908.0
2020-08-20 14:00:00,74.11,74.26,74.09,74.21,149997.0,68.4973,68.6359,68.4788,68.5897,149997.0
2020-08-20 14:30:00,74.21,74.25,74.12,74.21,106403.0,68.5897,68.6267,68.5065,68.5897,106403.0
2020-08-20 15:00:00,74.21,74.37,74.08,74.14,241457.0,68.5897,68.7376,68.4695,68.525,241457.0
2020-08-20 15:30:00,74.13,74.25,74.07,74.1,279741.0,68.5158,68.6267,68.4603,68.488,279741.0
2020-08-21 09:30:00,73.79,74.09,73.56,73.87,509307.0,68.2015,68.4788,67.9889,68.2754,509307.0
2020-08-21 10:00:00,73.88,73.94,73.26,73.33,433346.0,68.2847,68.3401,67.7116,67.7763,433346.0
2020-08-21 10:30:00,73.34,73.49,73.24,73.44,116906.0,67.7856,67.9242,67.6932,67.878,116906.0
2020-08-21 11:00:00,73.43,73.52,73.24,73.49,130406.0,67.8688,67.952,67.6932,67.9242,130406.0
2020-08-21 11:30:00,73.49,73.61,73.48,73.5,218876.0,67.9242,68.0351,67.915,67.9335,218876.0
2020-08-21 12:00:00,73.5,73.74,73.49,73.59,125986.0,67.9335,68.1553,67.9242,68.0167,125986.0
2020-08-21 12:30:00,73.59,73.61,73.18,73.19,111639.0,68.0167,68.0351,67.6377,67.6469,111639.0
2020-08-21 13:00:00,73.18,73.46,73.13,73.33,132428.0,67.6377,67.8965,67.5915,67.7763,132428.0
2020-08-21 13:30:00,73.32,73.57,73.31,73.5,101471.0,67.7671,67.9982,67.7579,67.9335,101471.0
2020-08-21 14:00:00,73.51,73.62,73.48,73.53,80334.0,67.9427,68.0444,67.915,67.9612,80334.0
2020-08-21 14:30:00,73.53,73.6,73.42,73.48,96170.0,67.9612,68.0259,67.8595,67.915,96170.0
2020-08-21 15:00:00,73.47,73.56,73.42,73.46,142287.0,67.9057,67.9889,67.8595,67.8965,142287.0
2020-08-21 15:30:00,73.46,73.66,73.41,73.64,241315.0,67.8965,68.0813,67.8503,68.0629,241315.0
2020-08-24 09:30:00,74.29,74.32,73.65,74.16,359405.0,68.6636,68.6914,68.0721,68.5435,359405.0
2020-08-24 10:00:00,74.17,74.71,74.15,74.38,169297.0,68.5527,69.0518,68.5342,68.7468,169297.0
2020-08-24 10:30:00,74.4,74.66,74.38,74.65,124293.0,68.7653,69.0056,68.7468,68.9964,124293.0
2020-08-24 11:00:00,74.62,74.72,74.52,74.61,110359.0,68.9686,69.0611,68.8762,68.9594,110359.0
2020-08-24 11:30:00,74.62,74.71,74.53,74.55,88801.0,68.9686,69.0518,68.8855,68.9039,88801.0
2020-08-24 12:00:00,74.56,74.68,74.55,74.63,117846.0,68.9132,69.0241,68.9039,68.9779,117846.0
2020-08-24 12:30:00,74.6,74.66,74.48,74.48,116132.0,68.9502,69.0056,68.8392,68.8392,116132.0
2020-08-24 13:00:00,74.49,74.56,74.44,74.51,121221.0,68.8485,68.9132,68.8023,68.867,121221.0
2020-08-24 13:30:00,74.51,74.58,74.45,74.52,108015.0,68.867,68.9317,68.8115,68.8762,108015.0
2020-08-24 14:00:00,74.52,74.52,74.39,74.45,106896.0,68.8762,68.8762,68.7561,68.8115,106896.0
2020-08-24 14:30:00,74.45,74.55,74.42,74.51,130622.0,68.8115,68.9039,68.7838,68.867,130622.0
2020-08-24 15:00:00,74.5,74.61,74.46,74.58,185665.0,68.8577,68.9594,68.8208,68.9317,185665.0
2020-08-24 15:30:00,74.57,74.94,74.55,74.92,396607.0,68.9224,69.2644,68.9039,69.2459,396607.0
2020-08-25 09:30:00,75.16,75.3,74.74,75.17,241044.0,69.4677,69.5971,69.0796,69.477,241044.0
2020-08-25 10:00:00,75.18,75.2,74.57,74.62,183831.0,69.4862,69.5047,68.9224,68.9686,183831.0
2020-08-25 10:30:00,74.58,74.69,74.38,74.54,141622.0,68.9317,69.0333,68.7468,68.8947,141622.0
2020-08-25 11:00:00,74.54,74.65,74.35,74.49,104718.0,68.8947,68.9964,68.7191,68.8485,104718.0
2020-08-25 11:30:00,74.47,74.52,74.2,74.31,122927.0,68.83,68.8762,68.5805,68.6821,122927.0
2020-08-25 12:00:00,74.31,74.6,74.25,74.55,153287.0,68.6821,68.9502,68.6267,68.9039,153287.0
2020-08-25 12:30:00,74.55,74.66,74.48,74.57,81930.0,68.9039,69.0056,68.8392,68.9224,81930.0
2020-08-25 13:00:00,74.58,74.68,74.51,74.65,64792.0,68.9317,69.0241,68.867,68.9964,64792.0
2020-08-25 13:30:00,74.65,74.76,74.64,74.64,172738.0,68.9964,69.098,68.9871,68.9871,172738.0
2020-08-25 14:00:00,74.65,74.73,74.5,74.7,161708.0,68.9964,69.0703,68.8577,69.0426,161708.0
2020-08-25 14:30:00,74.7,74.89,74.68,74.81,148462.0,69.0426,69.2182,69.0241,69.1443,148462.0
2020-08-25 15:00:00,74.81,74.95,74.74,74.91,191593.0,69.1443,69.2737,69.0796,69.2367,191593.0
2020-08-25 15:30:00,74.92,75.01,74.88,74.91,213628.0,69.2459,69.3291,69.209,69.2367,213628.0
2020-08-26 09:30:00,74.87,74.93,74.49,74.84,149453.0,69.1997,69.2552,68.8485,69.172,149453.0
2020-08-26 10:00:00,74.84,75.02,74.59,74.6,212451.0,69.172,69.3383,68.9409,68.9502,212451.0
2020-08-26 10:30:00,74.62,74.71,74.38,74.4,140367.0,68.9686,69.0518,68.7468,68.7653,140367.0
2020-08-26 11:00:00,74.41,74.52,74.27,74.4,109286.0,68.7745,68.8762,68.6452,68.7653,109286.0
2020-08-26 11:30:00,74.4,74.43,74.28,74.33,163811.0,68.7653,68.793,68.6544,68.7006,163811.0
2020-08-26 12:00:00,74.34,74.49,74.16,74.48,172567.0,68.7098,68.8485,68.5435,68.8392,172567.0
2020-08-26 12:30:00,74.47,74.52,74.34,74.46,129505.0,68.83,68.8762,68.7098,68.8208,129505.0
2020-08-26 13:00:00,74.46,74.53,74.35,74.43,164861.0,68.8208,68.8855,68.7191,68.793,164861.0
2020-08-26 13:30:00,74.43,74.48,74.36,74.37,98901.0,68.793,68.8392,68.7283,68.7376,98901.0
2020-08-26 14:00:00,74.37,74.46,74.33,74.42,136141.0,68.7376,68.8208,68.7006,68.7838,136141.0
2020-08-26 14:30:00,74.42,74.47,74.27,74.29,144581.0,68.7838,68.83,68.6452,68.6636,144581.0
2020-08-26 15:00:00,74.3,74.46,74.27,74.44,271775.0,68.6729,68.8208,68.6452,68.8023,271775.0
2020-08-26 15:30:00,74.44,74.45,74.22,74.29,212173.0,68.8023,68.8115,68.5989,68.6636,212173.0
2020-08-27 09:30:00,74.53,75.17,74.53,75.1,324314.0,68.8855,69.477,68.8855,69.4123,324314.0
2020-08-27 10:00:00,75.1,75.21,74.39,74.81,145575.0,69.4123,69.514,68.7561,69.1443,145575.0
2020-08-27 10:30:00,74.75,74.88,74.43,74.71,126010.0,69.0888,69.209,68.793,69.0518,126010.0
2020-08-27 11:00:00,74.69,74.73,74.45,74.53,112020.0,69.0333,69.0703,68.8115,68.8855,112020.0
2020-08-27 11:30:00,74.54,74.75,74.47,74.73,98533.0,68.8947,69.0888,68.83,69.0703,98533.0
2020-08-27 12:00:00,74.73,74.75,74.37,74.38,139149.0,69.0703,69.0888,68.7376,68.7468,139149.0
2020-08-27 12:30:00,74.38,74.48,74.17,74.24,136402.0,68.7468,68.8392,68.5527,68.6174,136402.0
2020-08-27 13:00:00,74.24,74.49,74.05,74.43,178994.0,68.6174,68.8485,68.4418,68.793,178994.0
2020-08-27 13:30:00,74.44,74.52,74.34,74.48,149744.0,68.8023,68.8762,68.7098,68.8392,149744.0
2020-08-27 14:00:00,74.48,74.75,74.47,74.75,119462.0,68.8392,69.0888,68.83,69.0888,119462.0
2020-08-27 14:30:00,74.74,74.82,74.71,74.75,139474.0,69.0796,69.1535,69.0518,69.0888,139474.0
2020-08-27 15:00:00,74.75,74.87,74.67,74.77,204419.0,69.0888,69.1997,69.0149,69.1073,204419.0
2020-08-27 15:30:00,74.79,74.83,74.5,74.51,453105.0,69.1258,69.1627,68.8577,68.867,453105.0
2020-08-28 09:30:00,74.9,74.99,74.48,74.73,655132.0,69.2274,69.3106,68.8392,69.0703,655132.0
2020-08-28 10:00:00,74.76,74.81,74.5,74.5,152125.0,69.098,69.1443,68.8577,68.8577,152125.0
2020-08-28 10:30:00,74.5,74.74,74.42,74.47,112273.0,68.8577,69.0796,68.7838,68.83,112273.0
2020-08-28 11:00:00,74.48,74.78,74.42,74.68,117824.0,68.8392,69.1165,68.7838,69.0241,117824.0
2020-08-28 11:30:00,74.66,74.72,74.6,74.64,133871.0,69.0056,69.0611,68.9502,68.9871,133871.0
2020-08-28 12:00:00,74.63,74.84,74.59,74.76,62002.0,68.9779,69.172,68.9409,69.098,62002.0
2020-08-28 12:30:00,74.76,74.81,74.69,74.79,96257.0,69.098,69.1443,69.0333,69.1258,96257.0
2020-08-28 13:00:00,74.79,74.81,74.67,74.68,119016.0,69.1258,69.1443,69.0149,69.0241,119016.0
2020-08-28 13:30:00,74.68,74.77,74.66,74.72,165237.0,69.0241,69.1073,69.0056,69.0611,165237.0
2020-08-28 14:00:00,74.7,74.87,74.67,74.82,130679.0,69.0426,69.1997,69.0149,69.1535,130679.0
2020-08-28 14:30:00,74.83,74.9,74.8,74.82,640428.0,69.1627,69.2274,69.135,69.1535,640428.0
2020-08-28 15:00:00,74.83,74.9,74.73,74.8,931784.0,69.1627,69.2274,69.0703,69.135,931784.0
2020-08-28 15:30:00,74.8,75.05,74.78,75.04,1089234.0,69.135,69.3661,69.1165,69.3568,1089234.0
2020-08-31 09:30:00,74.97,75.0,74.23,74.26,235756.0,69.2921,69.3199,68.6082,68.6359,235756.0
2020-08-31 10:00:00,74.26,74.59,74.17,74.36,179002.0,68.6359,68.9409,68.5527,68.7283,179002.0
2020-08-31 10:30:00,74.36,74.5,74.24,74.3,115016.0,68.7283,68.8577,68.6174,68.6729,115016.0
2020-08-31 11:00:00,74.32,74.41,73.94,73.97,248533.0,68.6914,68.7745,68.3401,68.3679,248533.0
2020-08-31 11:30:00,73.97,74.29,73.95,74.27,109104.0,68.3679,68.6636,68.3494,68.6452,109104.0
2020-08-31 12:00:00,74.28,74.3,74.09,74.13,162675.0,68.6544,68.6729,68.4788,68.5158,162675.0
2020-08-31 12:30:00,74.13,74.17,74.03,74.14,110801.0,68.5158,68.5527,68.4233,68.525,110801.0
2020-08-31 13:00:00,74.14,74.2,74.1,74.18,59746.0,68.525,68.5805,68.488,68.562,59746.0
2020-08-31 13:30:00,74.19,74.31,74.16,74.28,100553.0,68.5712,68.6821,68.5435,68.6544,100553.0
2020-08-31 14:00:00,74.28,74.42,74.25,74.37,149920.0,68.6544,68.7838,68.6267,68.7376,149920.0
2020-08-31 14:30:00,74.38,74.46,74.31,74.4,185107.0,68.7468,68.8208,68.6821,68.7653,185107.0
2020-08-31 15:00:00,74.4,74.41,74.3,74.33,273084.0,68.7653,68.7745,68.6729,68.7006,273084.0
2020-08-31 15:30:00,74.33,74.42,73.93,73.94,703533.0,68.7006,68.7838,68.3309,68.3401,703533.0
2020-09-01 09:30:00,73.81,73.99,73.38,73.92,362459.0,68.22,68.3864,67.8226,68.3217,362459.0
2020-09-01 10:00:00,73.93,74.36,73.93,74.36,208646.0,68.3309,68.7283,68.3309,68.7283,208646.0
2020-09-01 10:30:00,74.36,74.51,74.23,74.25,152026.0,68.7283,68.867,68.6082,68.6267,152026.0
2020-09-01 11:00:00,74.26,74.44,74.21,74.35,216913.0,68.6359,68.8023,68.5897,68.7191,216913.0
2020-09-01 11:30:00,74.34,74.64,74.34,74.46,413821.0,68.7098,68.9871,68.7098,68.8208,413821.0
2020-09-01 12:00:00,74.47,74.61,74.45,74.49,576598.0,68.83,68.9594,68.8115,68.8485,576598.0
2020-09-01 12:30:00,74.48,74.56,74.39,74.56,193778.0,68.8392,68.9132,68.7561,68.9132,193778.0
2020-09-01 13:00:00,74.54,74.55,74.39,74.44,171150.0,68.8947,68.9039,68.7561,68.8023,171150.0
2020-09-01 13:30:00,74.44,74.55,74.41,74.46,202087.0,68.8023,68.9039,68.7745,68.8208,202087.0
2020-09-01 14:00:00,74.46,74.52,74.42,74.49,389852.0,68.8208,68.8762,68.7838,68.8485,389852.0
2020-09-01 14:30:00,74.48,74.52,74.44,74.5,336711.0,68.8392,68.8762,68.8023,68.8577,336711.0
2020-09-01 15:00:00,74.5,74.59,74.46,74.53,377133.0,68.8577,68.9409,68.8208,68.8855,377133.0
2020-09-01 15:30:00,74.54,74.86,74.52,74.83,568939.0,68.8947,69.1905,68.8762,69.1627,568939.0
2020-09-02 09:30:00,75.06,75.08,74.54,74.76,395245.0,69.3753,69.3938,68.8947,69.098,395245.0
2020-09-02 10:00:00,74.78,75.0,74.6,74.98,273774.0,69.1165,69.3199,68.9502,69.3014,273774.0
2020-09-02 10:30:00,74.99,75.2,74.94,75.05,381242.0,69.3106,69.5047,69.2644,69.3661,381242.0
2020-09-02 11:00:00,75.05,75.27,75.01,75.06,301887.0,69.3661,69.5694,69.3291,69.3753,301887.0
2020-09-02 11:30:00,75.06,75.25,74.96,75.24,254027.0,69.3753,69.5509,69.2829,69.5417,254027.0
2020-09-02 12:00:00,75.24,75.33,75.11,75.29,167291.0,69.5417,69.6249,69.4215,69.5879,167291.0
2020-09-02 12:30:00,75.28,75.33,75.18,75.18,177237.0,69.5787,69.6249,69.4862,69.4862,177237.0
2020-09-02 13:00:00,75.18,75.23,75.03,75.22,187925.0,69.4862,69.5324,69.3476,69.5232,187925.0
2020-09-02 13:30:00,75.22,75.3,75.14,75.16,180082.0,69.5232,69.5971,69.4493,69.4677,180082.0
2020-09-02 14:00:00,75.15,75.32,75.02,75.31,292232.0,69.4585,69.6156,69.3383,69.6064,292232.0
2020-09-02 14:30:00,75.31,75.45,75.22,75.42,245498.0,69.6064,69.7358,69.5232,69.7081,245498.0
2020-09-02 15:00:00,75.42,75.61,75.37,75.53,552465.0,69.7081,69.8837,69.6618,69.8097,552465.0
2020-09-02 15:30:00,75.54,75.91,75.5,75.68,464653.0,69.819,70.1609,69.782,69.9484,464653.0
2020-09-03 09:30:00,75.45,75.67,75.32,75.53,1024555.0,69.7358,69.9391,69.6156,69.8097,1024555.0
2020-09-03 10:00:00,75.51,75.51,74.63,74.79,319472.0,69.7912,69.7912,68.9779,69.1258,319472.0
2020-09-03 10:30:00,74.81,74.92,74.5,74.63,329437.0,69.1443,69.2459,68.8577,68.9779,329437.0
2020-09-03 11:00:00,74.6,74.65,73.33,73.79,370350.0,68.9502,68.9964,67.7763,68.2015,370350.0
2020-09-03 11:30:00,73.75,74.33,73.59,74.13,303268.0,68.1645,68.7006,68.0167,68.5158,303268.0
2020-09-03 12:00:00,74.15,74.38,74.0,74.21,268104.0,68.5342,68.7468,68.3956,68.5897,268104.0
2020-09-03 12:30:00,74.21,74.26,73.81,73.83,253847.0,68.5897,68.6359,68.22,68.2385,253847.0
2020-09-03 13:00:00,73.84,74.09,73.61,74.05,220677.0,68.2477,68.4788,68.0351,68.4418,220677.0
2020-09-03 13:30:00,74.03,74.04,73.6,73.84,219285.0,68.4233,68.4326,68.0259,68.2477,219285.0
2020-09-03 14:00:00,73.83,74.02,73.7,73.85,198915.0,68.2385,68.4141,68.1183,68.257,198915.0
2020-09-03 14:30:00,73.83,74.21,73.7,73.71,310278.0,68.2385,68.5897,68.1183,68.1276,310278.0
2020-09-03 15:00:00,73.7,73.79,73.37,73.5,545454.0,68.1183,68.2015,67.8133,67.9335,545454.0
2020-09-03 15:30:00,73.47,73.86,73.38,73.75,554561.0,67.9057,68.2662,67.8226,68.1645,554561.0
2020-09-04 09:30:00,74.72,74.8,73.75,73.8,483531.0,69.0611,69.135,68.1645,68.2107,483531.0
2020-09-04 10:00:00,73.81,74.16,72.87,72.91,301552.0,68.22,68.5435,67.3512,67.3882,301552.0
2020-09-04 10:30:00,72.88,73.06,72.03,72.66,312430.0,67.3604,67.5268,66.5748,67.1571,312430.0
2020-09-04 11:00:00,72.67,72.77,72.36,72.56,314192.0,67.1663,67.2588,66.8798,67.0647,314192.0
2020-09-04 11:30:00,72.55,72.88,72.41,72.8,192267.0,67.0554,67.3604,66.926,67.2865,192267.0
2020-09-04 12:00:00,72.79,73.16,72.64,73.14,187480.0,67.2772,67.6192,67.1386,67.6007,187480.0
2020-09-04 12:30:00,73.15,73.32,73.02,73.18,188774.0,67.61,67.7671,67.4898,67.6377,188774.0
2020-09-04 13:00:00,73.15,73.16,72.82,72.88,117440.0,67.61,67.6192,67.305,67.3604,117440.0
2020-09-04 13:30:00,72.87,73.13,72.72,73.11,157031.0,67.3512,67.5915,67.2125,67.573,157031.0
2020-09-04 14:00:00,73.09,73.32,72.98,73.31,183174.0,67.5545,67.7671,67.4528,67.7579,183174.0
2020-09-04 14:30:00,73.3,73.83,73.23,73.8,199838.0,67.7486,68.2385,67.6839,68.2107,199838.0
2020-09-04 15:00:00,73.8,73.92,73.58,73.8,169082.0,68.2107,68.3217,68.0074,68.2107,169082.0
2020-09-04 15:30:00,73.8,73.83,73.24,73.37,381799.0,68.2107,68.2385,67.6932,67.8133,381799.0
2020-09-08 09:30:00,72.47,72.51,71.46,72.2,369143.0,66.9815,67.0184,66.048,66.7319,369143.0
2020-09-08 10:00:00,72.22,72.25,71.65,72.22,322609.0,66.7504,66.7781,66.2236,66.7504,322609.0
2020-09-08 10:30:00,72.14,72.34,71.68,71.78,246169.0,66.6765,66.8613,66.2513,66.3437,246169.0
2020-09-08 11:00:00,71.78,72.26,71.66,72.01,161631.0,66.3437,66.7874,66.2328,66.5563,161631.0
2020-09-08 11:30:00,71.99,72.07,71.67,71.9,201271.0,66.5378,66.6118,66.2421,66.4546,201271.0
2020-09-08 12:00:00,71.89,72.38,71.87,72.21,264336.0,66.4454,66.8983,66.4269,66.7412,264336.0
2020-09-08 12:30:00,72.21,72.4,72.16,72.34,161909.0,66.7412,66.9168,66.695,66.8613,161909.0
2020-09-08 13:00:00,72.35,72.77,72.27,72.72,104295.0,66.8706,67.2588,66.7966,67.2125,104295.0
2020-09-08 13:30:00,72.7,72.85,72.62,72.72,139002.0,67.1941,67.3327,67.1201,67.2125,139002.0
2020-09-08 14:00:00,72.74,72.79,72.36,72.37,224414.0,67.231,67.2772,66.8798,66.889,224414.0
2020-09-08 14:30:00,72.35,72.37,71.87,72.19,231097.0,66.8706,66.889,66.4269,66.7227,231097.0
2020-09-08 15:00:00,72.13,72.22,71.82,72.2,234953.0,66.6672,66.7504,66.3807,66.7319,234953.0
2020-09-08 15:30:00,72.19,72.27,71.58,71.64,416634.0,66.7227,66.7966,66.1589,66.2143,416634.0
2020-09-09 09:30:00,72.31,72.48,72.05,72.46,290611.0,66.8336,66.9907,66.5933,66.9722,290611.0
2020-09-09 10:00:00,72.47,72.53,72.07,72.07,220165.0,66.9815,67.0369,66.6118,66.6118,220165.0
2020-09-09 10:30:00,72.11,72.17,71.73,71.88,258341.0,66.6487,66.7042,66.2975,66.4362,258341.0
2020-09-09 11:00:00,71.92,72.26,71.91,72.18,307354.0,66.4731,66.7874,66.4639,66.7134,307354.0
2020-09-09 11:30:00,72.19,72.3,72.06,72.07,191268.0,66.7227,66.8243,66.6025,66.6118,191268.0
2020-09-09 12:00:00,72.08,72.24,72.04,72.2,204851.0,66.621,66.7689,66.584,66.7319,204851.0
2020-09-09 12:30:00,72.21,72.36,72.19,72.23,219882.0,66.7412,66.8798,66.7227,66.7597,219882.0
2020-09-09 13:00:00,72.23,72.57,72.23,72.49,158928.0,66.7597,67.0739,66.7597,67.0,158928.0
2020-09-09 13:30:00,72.49,72.62,72.47,72.49,105032.0,67.0,67.1201,66.9815,67.0,105032.0
2020-09-09 14:00:00,72.5,72.62,72.31,72.37,160900.0,67.0092,67.1201,66.8336,66.889,160900.0
2020-09-09 14:30:00,72.39,72.59,72.39,72.54,186061.0,66.9075,67.0924,66.9075,67.0462,186061.0
2020-09-09 15:00:00,72.56,72.75,72.54,72.66,206960.0,67.0647,67.2403,67.0462,67.1571,206960.0
2020-09-09 15:30:00,72.66,72.69,72.31,72.43,611623.0,67.1571,67.1848,66.8336,66.9445,611623.0
2020-09-10 09:30:00,72.71,73.04,72.62,72.62,200511.0,67.2033,67.5083,67.1201,67.1201,200511.0
2020-09-10 10:00:00,72.67,72.88,72.32,72.34,158112.0,67.1663,67.3604,66.8428,66.8613,158112.0
2020-09-10 10:30:00,72.33,72.52,71.95,71.99,194678.0,66.8521,67.0277,66.5009,66.5378,194678.0
2020-09-10 11:00:00,71.99,72.39,71.86,72.37,336231.0,66.5378,66.9075,66.4177,66.889,336231.0
2020-09-10 11:30:00,72.37,72.4,72.12,72.17,183889.0,66.889,66.9168,66.658,66.7042,183889.0
2020-09-10 12:00:00,72.19,72.38,72.05,72.23,217428.0,66.7227,66.8983,66.5933,66.7597,217428.0
2020-09-10 12:30:00,72.2,72.31,71.93,72.17,382560.0,66.7319,66.8336,66.4824,66.7042,382560.0
2020-09-10 13:00:00,72.17,72.41,72.11,72.24,114640.0,66.7042,66.926,66.6487,66.7689,114640.0
2020-09-10 13:30:00,72.27,72.4,72.07,72.12,128936.0,66.7966,66.9168,66.6118,66.658,128936.0
2020-09-10 14:00:00,72.1,72.28,71.63,71.63,267626.0,66.6395,66.8059,66.2051,66.2051,267626.0
2020-09-10 14:30:00,71.64,72.01,71.62,71.97,348755.0,66.2143,66.5563,66.1958,66.5193,348755.0
2020-09-10 15:00:00,71.98,72.0,71.38,71.59,481873.0,66.5286,66.5471,65.974,66.1681,481873.0
2020-09-10 15:30:00,71.57,71.87,71.4,71.43,490816.0,66.1496,66.4269,65.9925,66.0202,490816.0
2020-09-11 09:30:00,71.81,71.88,71.21,71.28,218197.0,66.3715,66.4362,65.8169,65.8816,218197.0
2020-09-11 10:00:00,71.26,71.73,71.22,71.54,195911.0,65.8631,66.2975,65.8261,66.1219,195911.0
2020-09-11 10:30:00,71.55,71.71,71.27,71.47,151077.0,66.1312,66.279,65.8724,66.0572,151077.0
2020-09-11 11:00:00,71.48,71.78,71.45,71.56,252195.0,66.0665,66.3437,66.0387,66.1404,252195.0
2020-09-11 11:30:00,71.53,71.53,71.36,71.38,163059.0,66.1127,66.1127,65.9555,65.974,163059.0
2020-09-11 12:00:00,71.38,71.64,71.32,71.56,142614.0,65.974,66.2143,65.9186,66.1404,142614.0
2020-09-11 12:30:00,71.55,71.55,71.07,71.09,225131.0,66.1312,66.1312,65.6875,65.706,225131.0
2020-09-11 13:00:00,71.1,71.15,70.7,70.76,202346.0,65.7152,65.7614,65.3455,65.401,202346.0
2020-09-11 13:30:00,70.76,70.88,70.43,70.43,327992.0,65.401,65.5119,65.096,65.096,327992.0
2020-09-11 14:00:00,70.46,70.81,70.34,70.59,165552.0,65.1237,65.4472,65.0128,65.2439,165552.0
2020-09-11 14:30:00,70.6,70.98,70.59,70.91,243428.0,65.2531,65.6043,65.2439,65.5396,243428.0
2020-09-11 15:00:00,70.93,71.19,70.71,71.13,341797.0,65.5581,65.7984,65.3548,65.743,341797.0
2020-09-11 15:30:00,71.12,71.25,70.88,70.97,795619.0,65.7337,65.8539,65.5119,65.5951,795619.0
2020-09-14 09:30:00,71.59,72.07,71.26,71.97,277319.0,66.1681,66.6118,65.8631,66.5193,277319.0
2020-09-14 10:00:00,71.99,72.07,71.68,71.8,103586.0,66.5378,66.6118,66.2513,66.3622,103586.0
2020-09-14 10:30:00,71.8,71.89,71.66,71.69,87578.0,66.3622,66.4454,66.2328,66.2605,87578.0
2020-09-14 11:00:00,71.71,71.87,71.62,71.84,93560.0,66.279,66.4269,66.1958,66.3992,93560.0
2020-09-14 11:30:00,71.84,72.05,71.84,71.89,158713.0,66.3992,66.5933,66.3992,66.4454,158713.0
2020-09-14 12:00:00,71.87,72.07,71.86,72.05,82100.0,66.4269,66.6118,66.4177,66.5933,82100.0
2020-09-14 12:30:00,72.06,72.25,72.03,72.19,125547.0,66.6025,66.7781,66.5748,66.7227,125547.0
2020-09-14 13:00:00,72.19,72.32,72.04,72.14,125948.0,66.7227,66.8428,66.584,66.6765,125948.0
2020-09-14 13:30:00,72.14,72.15,71.93,72.06,130563.0,66.6765,66.6857,66.4824,66.6025,130563.0
2020-09-14 14:00:00,72.05,72.23,72.01,72.12,179796.0,66.5933,66.7597,66.5563,66.658,179796.0
2020-09-14 14:30:00,72.13,72.23,71.97,72.21,167847.0,66.6672,66.7597,66.5193,66.7412,167847.0
2020-09-14 15:00:00,72.19,72.24,71.98,72.11,168677.0,66.7227,66.7689,66.5286,66.6487,168677.0
2020-09-14 15:30:00,72.12,72.37,71.98,72.18,216277.0,66.658,66.889,66.5286,66.7134,216277.0
2020-09-15 09:30:00,72.81,73.03,72.31,72.34,316790.0,67.2957,67.4991,66.8336,66.8613,316790.0
2020-09-15 10:00:00,72.32,72.57,72.22,72.53,110983.0,66.8428,67.0739,66.7504,67.0369,110983.0
2020-09-15 10:30:00,72.52,72.83,72.47,72.83,94481.0,67.0277,67.3142,66.9815,67.3142,94481.0
2020-09-15 11:00:00,72.83,72.85,72.6,72.64,120801.0,67.3142,67.3327,67.1016,67.1386,120801.0
2020-09-15 11:30:00,72.62,72.66,72.44,72.44,77710.0,67.1201,67.1571,66.9537,66.9537,77710.0
2020-09-15 12:00:00,72.44,72.54,72.43,72.5,89091.0,66.9537,67.0462,66.9445,67.0092,89091.0
2020-09-15 12:30:00,72.5,72.57,72.45,72.56,131935.0,67.0092,67.0739,66.963,67.0647,131935.0
2020-09-15 13:00:00,72.56,72.65,72.55,72.57,78170.0,67.0647,67.1478,67.0554,67.0739,78170.0
2020-09-15 13:30:00,72.57,72.63,72.53,72.56,79434.0,67.0739,67.1294,67.0369,67.0647,79434.0
2020-09-15 14:00:00,72.57,72.67,72.51,72.63,175872.0,67.0739,67.1663,67.0184,67.1294,175872.0
2020-09-15 14:30:00,72.62,72.7,72.57,72.6,122848.0,67.1201,67.1941,67.0739,67.1016,122848.0
2020-09-15 15:00:00,72.59,72.6,72.31,72.36,213161.0,67.0924,67.1016,66.8336,66.8798,213161.0
2020-09-15 15:30:00,72.35,72.35,72.06,72.22,275425.0,66.8706,66.8706,66.6025,66.7504,275425.0
2020-09-16 09:30:00,72.57,72.68,72.38,72.64,226763.0,67.0739,67.1756,66.8983,67.1386,226763.0
2020-09-16 10:00:00,72.67,72.96,72.64,72.86,130289.0,67.1663,67.4344,67.1386,67.3419,130289.0
2020-09-16 10:30:00,72.86,72.86,72.56,72.7,106747.0,67.3419,67.3419,67.0647,67.1941,106747.0
2020-09-16 11:00:00,72.69,73.28,72.69,73.17,104298.0,67.1848,67.7301,67.1848,67.6285,104298.0
2020-09-16 11:30:00,73.16,73.16,73.02,73.05,62837.0,67.6192,67.6192,67.4898,67.5175,62837.0
2020-09-16 12:00:00,73.05,73.16,73.0,73.16,77307.0,67.5175,67.6192,67.4713,67.6192,77307.0
2020-09-16 12:30:00,73.15,73.28,73.1,73.19,75574.0,67.61,67.7301,67.5638,67.6469,75574.0
2020-09-16 13:00:00,73.18,73.22,73.09,73.09,73361.0,67.6377,67.6747,67.5545,67.5545,73361.0
2020-09-16 13:30:00,73.1,73.21,73.03,73.21,101531.0,67.5638,67.6654,67.4991,67.6654,101531.0
2020-09-16 14:00:00,73.19,73.55,73.14,73.44,167541.0,67.6469,67.9797,67.6007,67.878,167541.0
2020-09-16 14:30:00,73.45,73.69,73.28,73.36,167408.0,67.8873,68.1091,67.7301,67.8041,167408.0
2020-09-16 15:00:00,73.36,73.41,72.83,72.94,237271.0,67.8041,67.8503,67.3142,67.4159,237271.0
2020-09-16 15:30:00,72.93,73.05,72.62,72.74,200684.0,67.4066,67.5175,67.1201,67.231,200684.0
2020-09-17 09:30:00,71.72,71.89,71.27,71.89,226267.0,66.2883,66.4454,65.8724,66.4454,226267.0
2020-09-17 10:00:00,71.89,72.29,71.85,72.09,156040.0,66.4454,66.8151,66.4084,66.6303,156040.0
2020-09-17 10:30:00,72.07,72.34,71.94,72.14,114245.0,66.6118,66.8613,66.4916,66.6765,114245.0
2020-09-17 11:00:00,72.16,72.48,72.15,72.3,138966.0,66.695,66.9907,66.6857,66.8243,138966.0
2020-09-17 11:30:00,72.32,72.38,72.07,72.08,131380.0,66.8428,66.8983,66.6118,66.621,131380.0
2020-09-17 12:00:00,72.08,72.15,71.73,71.91,185036.0,66.621,66.6857,66.2975,66.4639,185036.0
2020-09-17 12:30:00,71.89,72.18,71.84,72.15,114732.0,66.4454,66.7134,66.3992,66.6857,114732.0
2020-09-17 13:00:00,72.12,72.21,72.01,72.14,110580.0,66.658,66.7412,66.5563,66.6765,110580.0
2020-09-17 13:30:00,72.14,72.3,72.1,72.23,119474.0,66.6765,66.8243,66.6395,66.7597,119474.0
2020-09-17 14:00:00,72.25,72.44,72.19,72.2,106899.0,66.7781,66.9537,66.7227,66.7319,106899.0
2020-09-17 14:30:00,72.17,72.25,72.04,72.15,162513.0,66.7042,66.7781,66.584,66.6857,162513.0
2020-09-17 15:00:00,72.15,72.18,71.84,71.89,146210.0,66.6857,66.7134,66.3992,66.4454,146210.0
2020-09-17 15:30:00,71.86,72.27,71.85,72.14,380530.0,66.4177,66.7966,66.4084,66.6765,380530.0
2020-09-18 09:30:00,72.31,72.67,72.11,72.21,282812.0,66.8336,67.1663,66.6487,66.7412,282812.0
2020-09-18 10:00:00,72.22,72.86,72.17,72.82,164163.0,66.7504,67.3419,66.7042,67.305,164163.0
2020-09-18 10:30:00,72.85,72.86,72.36,72.43,168059.0,67.3327,67.3419,66.8798,66.9445,168059.0
2020-09-18 11:00:00,72.44,72.64,72.37,72.41,161637.0,66.9537,67.1386,66.889,66.926,161637.0
2020-09-18 11:30:00,72.4,72.4,72.01,72.08,101789.0,66.9168,66.9168,66.5563,66.621,101789.0
2020-09-18 12:00:00,72.07,72.11,71.61,71.68,197075.0,66.6118,66.6487,66.1866,66.2513,197075.0
2020-09-18 12:30:00,71.68,71.7,71.25,71.38,120862.0,66.2513,66.2698,65.8539,65.974,120862.0
2020-09-18 13:00:00,71.37,71.57,71.03,71.03,219438.0,65.9648,66.1496,65.6505,65.6505,219438.0
2020-09-18 13:30:00,71.04,71.35,70.85,71.35,242333.0,65.6598,65.9463,65.4842,65.9463,242333.0
2020-09-18 14:00:00,71.35,71.57,71.23,71.52,226330.0,65.9463,66.1496,65.8354,66.1034,226330.0
2020-09-18 14:30:00,71.51,71.58,71.36,71.57,214008.0,66.0942,66.1589,65.9555,66.1496,214008.0
2020-09-18 15:00:00,71.58,71.72,71.53,71.68,200901.0,66.1589,66.2883,66.1127,66.2513,200901.0
2020-09-18 15:30:00,71.69,71.83,71.52,71.75,578620.0,66.2605,66.3899,66.1034,66.316,578620.0
2020-09-21 09:30:00,70.2,70.31,69.37,69.68,366714.0,64.8834,64.9851,64.1163,64.4028,366714.0
2020-09-21 10:00:00,69.71,69.73,68.89,68.98,243116.0,64.4305,64.449,63.6726,63.7558,243116.0
2020-09-21 10:30:00,68.97,69.12,68.6,69.0,289262.0,63.7465,63.8852,63.4046,63.7743,289262.0
2020-09-21 11:00:00,68.99,69.26,68.71,68.86,354284.0,63.765,64.0146,63.5062,63.6449,354284.0
2020-09-21 11:30:00,68.84,69.01,68.64,68.93,165967.0,63.6264,63.7835,63.4415,63.7096,165967.0
2020-09-21 12:00:00,68.93,69.07,68.72,68.72,222456.0,63.7096,63.839,63.5155,63.5155,222456.0
2020-09-21 12:30:00,68.73,68.85,68.46,68.53,158763.0,63.5247,63.6356,63.2752,63.3399,158763.0
2020-09-21 13:00:00,68.56,68.78,68.43,68.78,246155.0,63.3676,63.5709,63.2474,63.5709,246155.0
2020-09-21 13:30:00,68.77,68.85,68.57,68.59,139482.0,63.5617,63.6356,63.3768,63.3953,139482.0
2020-09-21 14:00:00,68.58,68.74,68.47,68.68,228722.0,63.3861,63.534,63.2844,63.4785,228722.0
2020-09-21 14:30:00,68.66,68.68,68.41,68.64,219126.0,63.46,63.4785,63.229,63.4415,219126.0
2020-09-21 15:00:00,68.63,69.13,68.62,69.05,240143.0,63.4323,63.8944,63.4231,63.8205,240143.0
2020-09-21 15:30:00,69.05,69.29,68.93,69.26,502605.0,63.8205,64.0423,63.7096,64.0146,502605.0
2020-09-22 09:30:00,69.41,69.82,69.05,69.07,257964.0,64.1532,64.5322,63.8205,63.839,257964.0
2020-09-22 10:00:00,69.07,69.56,68.98,69.55,187476.0,63.839,64.2919,63.7558,64.2826,187476.0
2020-09-22 10:30:00,69.55,69.59,68.83,68.83,127691.0,64.2826,64.3196,63.6172,63.6172,127691.0
2020-09-22 11:00:00,68.86,69.0,68.7,68.9,166612.0,63.6449,63.7743,63.497,63.6818,166612.0
2020-09-22 11:30:00,68.94,69.07,68.74,69.04,89176.0,63.7188,63.839,63.534,63.8112,89176.0
2020-09-22 12:00:00,69.07,69.23,69.06,69.18,118297.0,63.839,63.9869,63.8297,63.9406,118297.0
2020-09-22 12:30:00,69.21,69.22,68.99,69.02,246755.0,63.9684,63.9776,63.765,63.7928,246755.0
2020-09-22 13:00:00,69.02,69.2,68.94,69.18,447502.0,63.7928,63.9591,63.7188,63.9406,447502.0
2020-09-22 13:30:00,69.19,69.55,69.17,69.52,224699.0,63.9499,64.2826,63.9314,64.2549,224699.0
2020-09-22 14:00:00,69.53,69.7,69.48,69.57,397286.0,64.2641,64.4213,64.2179,64.3011,397286.0
2020-09-22 14:30:00,69.59,69.75,69.53,69.63,464432.0,64.3196,64.4675,64.2641,64.3566,464432.0
2020-09-22 15:00:00,69.64,69.71,69.43,69.65,401142.0,64.3658,64.4305,64.1717,64.375,401142.0
2020-09-22 15:30:00,69.65,69.82,69.54,69.65,418579.0,64.375,64.5322,64.2734,64.375,418579.0
2020-09-23 09:30:00,69.4,70.06,69.36,69.65,288567.0,64.4187,65.0313,64.3815,64.6507,288567.0
2020-09-23 10:00:00,69.64,69.68,69.23,69.32,120374.0,64.6414,64.6786,64.2609,64.3444,120374.0
2020-09-23 10:30:00,69.34,69.51,69.05,69.36,163756.0,64.363,64.5208,64.0938,64.3815,163756.0
2020-09-23 11:00:00,69.35,69.54,69.15,69.2,168219.0,64.3722,64.5486,64.1866,64.233,168219.0
2020-09-23 11:30:00,69.18,69.33,68.93,68.96,289893.0,64.2144,64.3537,63.9824,64.0102,289893.0
2020-09-23 12:00:00,68.96,69.12,68.9,69.03,473543.0,64.0102,64.1587,63.9545,64.0752,473543.0
2020-09-23 12:30:00,69.02,69.19,68.93,69.11,121510.0,64.0659,64.2237,63.9824,64.1495,121510.0
2020-09-23 13:00:00,69.12,69.18,69.0,69.0,92357.0,64.1587,64.2144,64.0474,64.0474,92357.0
2020-09-23 13:30:00,69.01,69.03,68.71,68.78,143441.0,64.0566,64.0752,63.7782,63.8432,143441.0
2020-09-23 14:00:00,68.76,68.76,68.13,68.21,312020.0,63.8246,63.8246,63.2398,63.3141,312020.0
2020-09-23 14:30:00,68.2,68.23,67.79,67.86,198772.0,63.3048,63.3326,62.9242,62.9892,198772.0
2020-09-23 15:00:00,67.89,68.0,67.61,68.0,252658.0,63.017,63.1191,62.7571,63.1191,252658.0
2020-09-23 15:30:00,67.98,68.09,67.44,67.45,1117376.0,63.1006,63.2027,62.5993,62.6086,1117376.0
2020-09-24 09:30:00,67.51,67.7,66.74,67.33,951146.0,62.6643,62.8407,61.9496,62.4972,951146.0
2020-09-24 10:00:00,67.34,68.09,67.34,67.57,304952.0,62.5065,63.2027,62.5065,62.72,304952.0
2020-09-24 10:30:00,67.59,67.67,67.16,67.61,191742.0,62.7386,62.8128,62.3394,62.7571,191742.0
2020-09-24 11:00:00,67.62,67.73,67.26,67.57,141951.0,62.7664,62.8685,62.4323,62.72,141951.0
2020-09-24 11:30:00,67.59,67.98,67.57,67.98,320903.0,62.7386,63.1006,62.72,63.1006,320903.0
2020-09-24 12:00:00,67.99,68.32,67.97,68.13,357290.0,63.1099,63.4162,63.0913,63.2398,357290.0
2020-09-24 12:30:00,68.15,68.36,67.86,68.33,496145.0,63.2584,63.4533,62.9892,63.4255,496145.0
2020-09-24 13:00:00,68.32,68.85,68.29,68.82,426303.0,63.4162,63.9081,63.3883,63.8803,426303.0
2020-09-24 13:30:00,68.83,68.91,68.49,68.52,422262.0,63.8896,63.9638,63.574,63.6018,422262.0
2020-09-24 14:00:00,68.52,68.6,68.15,68.19,408713.0,63.6018,63.6761,63.2584,63.2955,408713.0
2020-09-24 14:30:00,68.21,68.33,67.76,67.78,389712.0,63.3141,63.4255,62.8964,62.9149,389712.0
2020-09-24 15:00:00,67.8,68.01,67.57,67.67,573809.0,62.9335,63.1284,62.72,62.8128,573809.0
2020-09-24 15:30:00,67.65,68.01,67.55,67.77,506184.0,62.7943,63.1284,62.7014,62.9056,506184.0
2020-09-25 09:30:00,67.49,68.09,67.48,68.05,335190.0,62.6457,63.2027,62.6365,63.1656,335190.0
2020-09-25 10:00:00,68.03,68.14,67.66,68.0,253748.0,63.147,63.2491,62.8035,63.1191,253748.0
2020-09-25 10:30:00,68.0,68.22,67.8,68.0,248195.0,63.1191,63.3233,62.9335,63.1191,248195.0
2020-09-25 11:00:00,68.03,68.1,67.79,67.93,161106.0,63.147,63.212,62.9242,63.0542,161106.0
2020-09-25 11:30:00,67.96,68.08,67.73,67.76,137610.0,63.082,63.1934,62.8685,62.8964,137610.0
2020-09-25 12:00:00,67.76,68.01,67.76,67.93,194564.0,62.8964,63.1284,62.8964,63.0542,194564.0
2020-09-25 12:30:00,67.94,68.27,67.89,68.23,266086.0,63.0634,63.3698,63.017,63.3326,266086.0
2020-09-25 13:00:00,68.23,68.36,68.19,68.31,197611.0,63.3326,63.4533,63.2955,63.4069,197611.0
2020-09-25 13:30:00,68.34,68.38,68.26,68.31,100735.0,63.4347,63.4719,63.3605,63.4069,100735.0
2020-09-25 14:00:00,68.31,68.44,68.29,68.34,135153.0,63.4069,63.5276,63.3883,63.4347,135153.0
2020-09-25 14:30:00,68.33,68.51,68.27,68.5,158339.0,63.4255,63.5925,63.3698,63.5833,158339.0
2020-09-25 15:00:00,68.5,68.69,68.46,68.68,1198496.0,63.5833,63.7596,63.5461,63.7503,1198496.0
2020-09-25 15:30:00,68.67,68.68,68.31,68.47,1579036.0,63.741,63.7503,63.4069,63.5554,1579036.0
2020-09-28 09:30:00,69.29,70.05,69.29,69.86,362144.0,64.3165,65.022,64.3165,64.8456,362144.0
2020-09-28 10:00:00,69.86,70.32,69.69,70.16,130333.0,64.8456,65.2726,64.6878,65.1241,130333.0
2020-09-28 10:30:00,70.15,70.51,70.15,70.51,108727.0,65.1148,65.449,65.1148,65.449,108727.0
2020-09-28 11:00:00,70.53,70.63,70.41,70.45,117708.0,65.4675,65.5604,65.3562,65.3933,117708.0
2020-09-28 11:30:00,70.45,70.54,70.36,70.45,115489.0,65.3933,65.4768,65.3097,65.3933,115489.0
2020-09-28 12:00:00,70.44,70.69,70.41,70.58,90985.0,65.384,65.6161,65.3562,65.514,90985.0
2020-09-28 12:30:00,70.6,70.62,70.49,70.49,187993.0,65.5325,65.5511,65.4304,65.4304,187993.0
2020-09-28 13:00:00,70.49,70.54,70.32,70.34,299642.0,65.4304,65.4768,65.2726,65.2912,299642.0
2020-09-28 13:30:00,70.36,70.46,70.28,70.33,99070.0,65.3097,65.4026,65.2355,65.2819,99070.0
2020-09-28 14:00:00,70.34,70.57,70.3,70.49,168317.0,65.2912,65.5047,65.2541,65.4304,168317.0
2020-09-28 14:30:00,70.48,70.67,70.48,70.67,151611.0,65.4211,65.5975,65.4211,65.5975,151611.0
2020-09-28 15:00:00,70.66,70.66,70.47,70.6,243114.0,65.5882,65.5882,65.4118,65.5325,243114.0
2020-09-28 15:30:00,70.61,70.65,70.29,70.43,266324.0,65.5418,65.5789,65.2448,65.3747,266324.0
2020-09-29 09:30:00,70.39,70.41,70.04,70.23,350699.0,65.3376,65.3562,65.0127,65.1891,350699.0
2020-09-29 10:00:00,70.25,70.49,70.11,70.19,146685.0,65.2076,65.4304,65.0777,65.1519,146685.0
2020-09-29 10:30:00,70.24,70.24,69.61,69.62,145117.0,65.1984,65.1984,64.6136,64.6229,145117.0
2020-09-29 11:00:00,69.62,69.83,69.47,69.62,226394.0,64.6229,64.8178,64.4836,64.6229,226394.0
2020-09-29 11:30:00,69.61,69.72,69.29,69.41,130290.0,64.6136,64.7157,64.3165,64.4279,130290.0
2020-09-29 12:00:00,69.41,69.76,69.26,69.74,210791.0,64.4279,64.7528,64.2887,64.7342,210791.0
2020-09-29 12:30:00,69.72,69.88,69.68,69.75,256802.0,64.7157,64.8642,64.6786,64.7435,256802.0
2020-09-29 13:00:00,69.77,69.85,69.45,69.84,149872.0,64.7621,64.8364,64.4651,64.8271,149872.0
2020-09-29 13:30:00,69.84,69.96,69.77,69.89,79554.0,64.8271,64.9385,64.7621,64.8735,79554.0
2020-09-29 14:00:00,69.9,70.22,69.83,70.2,85367.0,64.8828,65.1798,64.8178,65.1612,85367.0
2020-09-29 14:30:00,70.2,70.3,70.07,70.13,303199.0,65.1612,65.2541,65.0406,65.0963,303199.0
2020-09-29 15:00:00,70.16,70.29,70.08,70.16,166883.0,65.1241,65.2448,65.0498,65.1241,166883.0
2020-09-29 15:30:00,70.16,70.21,69.94,69.98,236896.0,65.1241,65.1705,64.9199,64.957,236896.0
2020-09-30 09:30:00,70.17,71.01,70.15,70.89,212291.0,65.1334,65.9131,65.1148,65.8017,212291.0
2020-09-30 10:00:00,70.92,71.14,70.73,70.87,232233.0,65.8295,66.0338,65.6532,65.7831,232233.0
2020-09-30 10:30:00,70.92,71.38,70.89,70.98,205987.0,65.8295,66.2565,65.8017,65.8852,205987.0
2020-09-30 11:00:00,70.97,71.0,70.8,70.83,179890.0,65.876,65.9038,65.7182,65.746,179890.0
2020-09-30 11:30:00,70.82,70.88,70.68,70.8,133254.0,65.7367,65.7924,65.6068,65.7182,133254.0
2020-09-30 12:00:00,70.81,71.09,70.81,71.01,125591.0,65.7274,65.9873,65.7274,65.9131,125591.0
2020-09-30 12:30:00,71.0,71.03,70.83,71.0,99353.0,65.9038,65.9317,65.746,65.9038,99353.0
2020-09-30 13:00:00,71.01,71.01,70.74,70.84,93090.0,65.9131,65.9131,65.6625,65.7553,93090.0
2020-09-30 13:30:00,70.85,70.92,70.74,70.78,127929.0,65.7646,65.8295,65.6625,65.6996,127929.0
2020-09-30 14:00:00,70.78,71.05,70.32,70.48,197972.0,65.6996,65.9502,65.2726,65.4211,197972.0
2020-09-30 14:30:00,70.46,70.46,69.87,70.3,176558.0,65.4026,65.4026,64.8549,65.2541,176558.0
2020-09-30 15:00:00,70.3,70.37,69.65,70.03,320445.0,65.2541,65.319,64.6507,65.0034,320445.0
2020-09-30 15:30:00,70.02,70.33,69.84,70.24,1418937.0,64.9941,65.2819,64.8271,65.1984,1418937.0
2020-10-01 09:30:00,70.69,71.21,70.42,70.45,436957.0,65.6161,66.0987,65.3654,65.3933,436957.0
2020-10-01 10:00:00,70.44,70.48,69.96,70.15,176553.0,65.384,65.4211,64.9385,65.1148,176553.0
2020-10-01 10:30:00,70.11,70.53,70.06,70.39,116077.0,65.0777,65.4675,65.0313,65.3376,116077.0
2020-10-01 11:00:00,70.39,70.52,70.23,70.48,141489.0,65.3376,65.4583,65.1891,65.4211,141489.0
2020-10-01 11:30:00,70.49,70.61,70.36,70.58,104064.0,65.4304,65.5418,65.3097,65.514,104064.0
2020-10-01 12:00:00,70.57,70.78,70.41,70.77,121431.0,65.5047,65.6996,65.3562,65.6903,121431.0
2020-10-01 12:30:00,70.77,70.87,70.69,70.79,84956.0,65.6903,65.7831,65.6161,65.7089,84956.0
2020-10-01 13:00:00,70.79,70.99,70.77,70.92,105223.0,65.7089,65.8945,65.6903,65.8295,105223.0
2020-10-01 13:30:00,70.93,71.01,70.67,70.73,246551.0,65.8388,65.9131,65.5975,65.6532,246551.0
2020-10-01 14:00:00,70.74,70.9,70.34,70.9,185590.0,65.6625,65.811,65.2912,65.811,185590.0
2020-10-01 14:30:00,70.89,71.06,70.86,70.99,135723.0,65.8017,65.9595,65.7739,65.8945,135723.0
2020-10-01 15:00:00,70.99,71.2,70.83,70.91,226062.0,65.8945,66.0895,65.746,65.8203,226062.0
2020-10-01 15:30:00,70.89,71.26,70.87,71.23,420599.0,65.8017,66.1451,65.7831,66.1173,420599.0
2020-10-02 09:30:00,69.87,70.65,69.7,70.39,370382.0,64.8549,65.5789,64.6971,65.3376,370382.0
2020-10-02 10:00:00,70.44,70.99,70.41,70.8,302196.0,65.384,65.8945,65.3562,65.7182,302196.0
2020-10-02 10:30:00,70.79,70.93,70.51,70.86,158823.0,65.7089,65.8388,65.449,65.7739,158823.0
2020-10-02 11:00:00,70.81,71.39,70.73,71.35,207691.0,65.7274,66.2658,65.6532,66.2287,207691.0
2020-10-02 11:30:00,71.34,71.39,70.98,71.02,159267.0,66.2194,66.2658,65.8852,65.9224,159267.0
2020-10-02 12:00:00,70.99,72.01,70.93,71.76,252010.0,65.8945,66.8413,65.8388,66.6093,252010.0
2020-10-02 12:30:00,71.8,72.13,71.77,71.91,116447.0,66.6464,66.9527,66.6185,66.7485,116447.0
2020-10-02 13:00:00,71.92,72.01,71.77,71.84,190336.0,66.7578,66.8413,66.6185,66.6835,190336.0
2020-10-02 13:30:00,71.86,71.89,71.32,71.42,174777.0,66.7021,66.7299,66.2008,66.2937,174777.0
2020-10-02 14:00:00,71.43,71.84,71.43,71.77,109296.0,66.3029,66.6835,66.3029,66.6185,109296.0
2020-10-02 14:30:00,71.8,72.01,71.72,71.94,743644.0,66.6464,66.8413,66.5721,66.7763,743644.0
2020-10-02 15:00:00,71.93,72.19,71.78,72.19,1022126.0,66.7671,67.0084,66.6278,67.0084,1022126.0
2020-10-02 15:30:00,72.18,72.27,71.9,71.92,1271940.0,66.9991,67.0827,66.7392,66.7578,1271940.0
2020-10-05 09:30:00,72.62,73.26,72.61,73.03,247770.0,67.4075,68.0016,67.3982,67.7881,247770.0
2020-10-05 10:00:00,73.11,73.16,72.84,73.01,188656.0,67.8624,67.9088,67.6117,67.7695,188656.0
2020-10-05 10:30:00,73.03,73.23,73.01,73.16,187326.0,67.7881,67.9737,67.7695,67.9088,187326.0
2020-10-05 11:00:00,73.17,73.38,73.12,73.22,121989.0,67.9181,68.113,67.8716,67.9645,121989.0
2020-10-05 11:30:00,73.22,73.23,73.06,73.18,94146.0,67.9645,67.9737,67.8159,67.9273,94146.0
2020-10-05 12:00:00,73.19,73.25,73.15,73.24,122666.0,67.9366,67.9923,67.8995,67.983,122666.0
2020-10-05 12:30:00,73.24,73.38,73.21,73.3,89384.0,67.983,68.113,67.9552,68.0387,89384.0
2020-10-05 13:00:00,73.29,73.32,73.16,73.28,186663.0,68.0294,68.0573,67.9088,68.0202,186663.0
2020-10-05 13:30:00,73.27,73.3,73.08,73.09,91558.0,68.0109,68.0387,67.8345,67.8438,91558.0
2020-10-05 14:00:00,73.1,73.34,73.04,73.28,106320.0,67.8531,68.0758,67.7974,68.0202,106320.0
2020-10-05 14:30:00,73.27,73.49,73.26,73.49,135537.0,68.0109,68.2151,68.0016,68.2151,135537.0
2020-10-05 15:00:00,73.49,73.55,73.4,73.53,167357.0,68.2151,68.2708,68.1315,68.2522,167357.0
2020-10-05 15:30:00,73.53,73.65,73.47,73.52,677897.0,68.2522,68.3636,68.1965,68.2429,677897.0
2020-10-06 09:30:00,74.12,74.46,73.78,73.81,190882.0,68.7999,69.1155,68.4843,68.5121,190882.0
2020-10-06 10:00:00,73.81,74.35,73.8,74.33,142600.0,68.5121,69.0134,68.5028,68.9948,142600.0
2020-10-06 10:30:00,74.35,74.46,74.06,74.42,112631.0,69.0134,69.1155,68.7442,69.0783,112631.0
2020-10-06 11:00:00,74.42,74.71,74.41,74.56,176856.0,69.0783,69.3475,69.069,69.2083,176856.0
2020-10-06 11:30:00,74.54,74.72,74.43,74.44,172293.0,69.1897,69.3568,69.0876,69.0969,172293.0
2020-10-06 12:00:00,74.45,74.61,74.41,74.54,118803.0,69.1062,69.2547,69.069,69.1897,118803.0
2020-10-06 12:30:00,74.53,74.92,74.52,74.9,88863.0,69.1804,69.5424,69.1712,69.5239,88863.0
2020-10-06 13:00:00,74.93,75.19,74.92,75.04,163158.0,69.5517,69.7931,69.5424,69.6538,163158.0
2020-10-06 13:30:00,75.03,75.19,75.03,75.12,149084.0,69.6445,69.7931,69.6445,69.7281,149084.0
2020-10-06 14:00:00,75.1,75.37,75.1,75.29,226921.0,69.7095,69.9601,69.7095,69.8859,226921.0
2020-10-06 14:30:00,75.3,75.5,73.75,74.06,440208.0,69.8952,70.0808,68.4564,68.7442,440208.0
2020-10-06 15:00:00,73.92,74.01,73.41,73.96,315617.0,68.6142,68.6978,68.1408,68.6513,315617.0
2020-10-06 15:30:00,73.96,74.29,73.42,73.49,1077984.0,68.6513,68.9577,68.1501,68.2151,1077984.0
2020-10-07 09:30:00,74.3,74.76,74.24,74.66,690085.0,68.9669,69.3939,68.9112,69.3011,690085.0
2020-10-07 10:00:00,74.67,74.91,74.42,74.79,503275.0,69.3104,69.5332,69.0783,69.4218,503275.0
2020-10-07 10:30:00,74.8,74.91,74.36,74.41,244068.0,69.4311,69.5332,69.0226,69.069,244068.0
2020-10-07 11:00:00,74.42,74.49,74.17,74.29,279865.0,69.0783,69.1433,68.8463,68.9577,279865.0
2020-10-07 11:30:00,74.29,74.44,74.23,74.24,735711.0,68.9577,69.0969,68.902,68.9112,735711.0
2020-10-07 12:00:00,74.23,74.37,74.11,74.23,505096.0,68.902,69.0319,68.7906,68.902,505096.0
2020-10-07 12:30:00,74.24,74.32,74.03,74.13,673767.0,68.9112,68.9855,68.7163,68.8091,673767.0
2020-10-07 13:00:00,74.13,74.17,74.01,74.1,534404.0,68.8091,68.8463,68.6978,68.7813,534404.0
2020-10-07 13:30:00,74.11,74.37,73.95,74.14,442522.0,68.7906,69.0319,68.6421,68.8184,442522.0
2020-10-07 14:00:00,74.17,74.37,74.11,74.35,1091572.0,68.8463,69.0319,68.7906,69.0134,1091572.0
2020-10-07 14:30:00,74.35,74.41,74.25,74.33,232765.0,69.0134,69.069,68.9205,68.9948,232765.0
2020-10-07 15:00:00,74.34,74.76,74.32,74.71,366572.0,69.0041,69.3939,68.9855,69.3475,366572.0
2020-10-07 15:30:00,74.72,74.77,74.53,74.56,584329.0,69.3568,69.4032,69.1804,69.2083,584329.0
2020-10-08 09:30:00,75.15,75.47,75.12,75.35,247449.0,69.7559,70.053,69.7281,69.9416,247449.0
2020-10-08 10:00:00,75.37,75.46,75.06,75.35,226461.0,69.9601,70.0437,69.6724,69.9416,226461.0
2020-10-08 10:30:00,75.35,75.71,75.3,75.43,171207.0,69.9416,70.2757,69.8952,70.0158,171207.0
2020-10-08 11:00:00,75.44,75.46,75.13,75.15,164425.0,70.0251,70.0437,69.7374,69.7559,164425.0
2020-10-08 11:30:00,75.15,75.18,74.83,74.95,324265.0,69.7559,69.7838,69.4589,69.5703,324265.0
2020-10-08 12:00:00,74.95,75.25,74.92,75.22,107517.0,69.5703,69.8488,69.5424,69.8209,107517.0
2020-10-08 12:30:00,75.21,75.24,75.03,75.08,665311.0,69.8116,69.8395,69.6445,69.691,665311.0
2020-10-08 13:00:00,75.08,75.19,75.03,75.19,136560.0,69.691,69.7931,69.6445,69.7931,136560.0
2020-10-08 13:30:00,75.18,75.38,75.16,75.36,92216.0,69.7838,69.9694,69.7652,69.9509,92216.0
2020-10-08 14:00:00,75.37,75.69,75.28,75.65,250517.0,69.9601,70.2572,69.8766,70.22,250517.0
2020-10-08 14:30:00,75.65,75.65,75.45,75.54,170492.0,70.22,70.22,70.0344,70.1179,170492.0
2020-10-08 15:00:00,75.53,75.68,75.43,75.64,455173.0,70.1087,70.2479,70.0158,70.2108,455173.0
2020-10-08 15:30:00,75.65,75.77,75.62,75.69,401476.0,70.22,70.3314,70.1922,70.2572,401476.0
2020-10-09 09:30:00,76.33,76.62,76.28,76.52,466381.0,70.8512,71.1204,70.8048,71.0276,466381.0
2020-10-09 10:00:00,76.52,76.52,75.94,75.94,148911.0,71.0276,71.0276,70.4892,70.4892,148911.0
2020-10-09 10:30:00,75.94,76.0,75.79,75.79,196984.0,70.4892,70.5449,70.35,70.35,196984.0
2020-10-09 11:00:00,75.81,76.01,75.71,75.72,285148.0,70.3686,70.5542,70.2757,70.285,285148.0
2020-10-09 11:30:00,75.71,76.25,75.66,76.1,720638.0,70.2757,70.777,70.2293,70.6377,720638.0
2020-10-09 12:00:00,76.1,76.3,76.05,76.13,269166.0,70.6377,70.8234,70.5913,70.6656,269166.0
2020-10-09 12:30:00,76.14,76.46,76.08,76.39,1147110.0,70.6749,70.9719,70.6192,70.9069,1147110.0
2020-10-09 13:00:00,76.38,76.39,76.19,76.25,226298.0,70.8976,70.9069,70.7213,70.777,226298.0
2020-10-09 13:30:00,76.25,76.27,76.1,76.19,242006.0,70.777,70.7955,70.6377,70.7213,242006.0
2020-10-09 14:00:00,76.19,76.21,76.05,76.12,449472.0,70.7213,70.7398,70.5913,70.6563,449472.0
2020-10-09 14:30:00,76.12,76.23,76.05,76.17,264509.0,70.6563,70.7584,70.5913,70.7027,264509.0
2020-10-09 15:00:00,76.17,76.21,76.11,76.12,212288.0,70.7027,70.7398,70.647,70.6563,212288.0
2020-10-09 15:30:00,76.13,76.13,76.0,76.06,388603.0,70.6656,70.6656,70.5449,70.6006,388603.0
2020-10-12 09:30:00,76.41,76.45,75.98,76.32,271432.0,70.9255,70.9626,70.5264,70.842,271432.0
2020-10-12 10:00:00,76.32,76.56,76.22,76.54,102525.0,70.842,71.0647,70.7491,71.0462,102525.0
2020-10-12 10:30:00,76.54,76.58,76.22,76.23,167535.0,71.0462,71.0833,70.7491,70.7584,167535.0
2020-10-12 11:00:00,76.26,76.62,76.26,76.49,121099.0,70.7863,71.1204,70.7863,70.9997,121099.0
2020-10-12 11:30:00,76.48,76.54,76.39,76.4,118018.0,70.9905,71.0462,70.9069,70.9162,118018.0
2020-10-12 12:00:00,76.41,76.49,76.32,76.47,177769.0,70.9255,70.9997,70.842,70.9812,177769.0
2020-10-12 12:30:00,76.46,76.46,76.28,76.3,76682.0,70.9719,70.9719,70.8048,70.8234,76682.0
2020-10-12 13:00:00,76.3,76.35,76.22,76.3,112667.0,70.8234,70.8698,70.7491,70.8234,112667.0
2020-10-12 13:30:00,76.31,76.32,76.14,76.22,178173.0,70.8327,70.842,70.6749,70.7491,178173.0
2020-10-12 14:00:00,76.22,76.31,76.07,76.31,182125.0,70.7491,70.8327,70.6099,70.8327,182125.0
2020-10-12 14:30:00,76.31,76.45,76.28,76.44,260595.0,70.8327,70.9626,70.8048,70.9533,260595.0
2020-10-12 15:00:00,76.45,76.7,76.44,76.69,158375.0,70.9626,71.1947,70.9533,71.1854,158375.0
2020-10-12 15:30:00,76.69,76.73,76.5,76.59,232574.0,71.1854,71.2225,71.009,71.0926,232574.0
2020-10-13 09:30:00,76.11,76.11,75.38,75.67,233695.0,70.647,70.647,69.9694,70.2386,233695.0
2020-10-13 10:00:00,75.66,75.89,75.43,75.53,170978.0,70.2293,70.4428,70.0158,70.1087,170978.0
2020-10-13 10:30:00,75.53,75.72,75.41,75.62,219310.0,70.1087,70.285,69.9973,70.1922,219310.0
2020-10-13 11:00:00,75.62,75.73,75.52,75.56,160287.0,70.1922,70.2943,70.0994,70.1365,160287.0
2020-10-13 11:30:00,75.56,75.68,75.46,75.65,133140.0,70.1365,70.2479,70.0437,70.22,133140.0
2020-10-13 12:00:00,75.65,75.81,75.49,75.79,178647.0,70.22,70.3686,70.0715,70.35,178647.0
2020-10-13 12:30:00,75.79,76.04,75.63,76.02,534687.0,70.35,70.582,70.2015,70.5635,534687.0
2020-10-13 13:00:00,76.02,76.05,75.84,76.0,137362.0,70.5635,70.5913,70.3964,70.5449,137362.0
2020-10-13 13:30:00,75.99,76.06,75.76,75.78,138628.0,70.5356,70.6006,70.3221,70.3407,138628.0
2020-10-13 14:00:00,75.77,75.87,75.65,75.66,102596.0,70.3314,70.4243,70.22,70.2293,102596.0
2020-10-13 14:30:00,75.66,75.7,75.44,75.55,299144.0,70.2293,70.2665,70.0251,70.1272,299144.0
2020-10-13 15:00:00,75.55,75.86,75.55,75.8,191972.0,70.1272,70.415,70.1272,70.3593,191972.0
2020-10-13 15:30:00,75.81,75.94,75.71,75.71,343659.0,70.3686,70.4892,70.2757,70.2757,343659.0
2020-10-14 09:30:00,75.92,76.43,75.92,76.34,342587.0,70.4707,70.9441,70.4707,70.8605,342587.0
2020-10-14 10:00:00,76.33,76.33,75.8,75.81,209772.0,70.8512,70.8512,70.3593,70.3686,209772.0
2020-10-14 10:30:00,75.82,76.02,75.79,75.9,176859.0,70.3778,70.5635,70.35,70.4521,176859.0
2020-10-14 11:00:00,75.91,76.06,75.78,75.98,172344.0,70.4614,70.6006,70.3407,70.5264,172344.0
2020-10-14 11:30:00,75.97,76.03,75.61,75.65,202649.0,70.5171,70.5728,70.1829,70.22,202649.0
2020-10-14 12:00:00,75.65,75.94,75.5,75.64,275814.0,70.22,70.4892,70.0808,70.2108,275814.0
2020-10-14 12:30:00,75.62,75.79,75.51,75.75,121047.0,70.1922,70.35,70.0901,70.3129,121047.0
2020-10-14 13:00:00,75.75,75.95,75.72,75.86,137499.0,70.3129,70.4985,70.285,70.415,137499.0
2020-10-14 13:30:00,75.87,75.9,75.62,75.63,186361.0,70.4243,70.4521,70.1922,70.2015,186361.0
2020-10-14 14:00:00,75.62,75.7,75.45,75.51,208801.0,70.1922,70.2665,70.0344,70.0901,208801.0
2020-10-14 14:30:00,75.5,75.52,75.28,75.44,149936.0,70.0808,70.0994,69.8766,70.0251,149936.0
2020-10-14 15:00:00,75.46,75.71,75.45,75.6,199213.0,70.0437,70.2757,70.0344,70.1736,199213.0
2020-10-14 15:30:00,75.59,75.67,75.26,75.3,290338.0,70.1643,70.2386,69.858,69.8952,290338.0
2020-10-15 09:30:00,74.43,74.85,74.17,74.83,395196.0,69.0876,69.4775,68.8463,69.4589,395196.0
2020-10-15 10:00:00,74.8,74.95,74.68,74.9,237141.0,69.4311,69.5703,69.3197,69.5239,237141.0
2020-10-15 10:30:00,74.94,75.13,74.81,75.12,168995.0,69.561,69.7374,69.4403,69.7281,168995.0
2020-10-15 11:00:00,75.11,75.48,75.05,75.29,118855.0,69.7188,70.0622,69.6631,69.8859,118855.0
2020-10-15 11:30:00,75.34,75.89,75.32,75.65,227240.0,69.9323,70.4428,69.9137,70.22,227240.0
2020-10-15 12:00:00,75.61,75.67,75.44,75.52,175937.0,70.1829,70.2386,70.0251,70.0994,175937.0
2020-10-15 12:30:00,75.52,75.84,75.46,75.83,137213.0,70.0994,70.3964,70.0437,70.3871,137213.0
2020-10-15 13:00:00,75.81,76.19,75.76,76.12,96978.0,70.3686,70.7213,70.3221,70.6563,96978.0
2020-10-15 13:30:00,76.12,76.19,76.01,76.12,122266.0,70.6563,70.7213,70.5542,70.6563,122266.0
2020-10-15 14:00:00,76.12,76.28,76.1,76.24,351539.0,70.6563,70.8048,70.6377,70.7677,351539.0
2020-10-15 14:30:00,76.22,76.3,76.13,76.28,146562.0,70.7491,70.8234,70.6656,70.8048,146562.0
2020-10-15 15:00:00,76.28,76.37,76.16,76.36,256953.0,70.8048,70.8884,70.6934,70.8791,256953.0
2020-10-15 15:30:00,76.36,76.48,76.2,76.35,290255.0,70.8791,70.9905,70.7306,70.8698,290255.0
2020-10-16 09:30:00,76.33,76.44,75.95,76.09,221791.0,70.8512,70.9533,70.4985,70.6285,221791.0
2020-10-16 10:00:00,76.11,76.23,75.9,76.18,116954.0,70.647,70.7584,70.4521,70.712,116954.0
2020-10-16 10:30:00,76.18,76.39,76.08,76.31,151906.0,70.712,70.9069,70.6192,70.8327,151906.0
2020-10-16 11:00:00,76.3,76.4,76.17,76.37,170796.0,70.8234,70.9162,70.7027,70.8884,170796.0
2020-10-16 11:30:00,76.35,76.57,76.31,76.52,108044.0,70.8698,71.074,70.8327,71.0276,108044.0
2020-10-16 12:00:00,76.51,76.51,76.34,76.44,69621.0,71.0183,71.0183,70.8605,70.9533,69621.0
2020-10-16 12:30:00,76.44,76.45,75.97,76.16,295267.0,70.9533,70.9626,70.5171,70.6934,295267.0
2020-10-16 13:00:00,76.15,76.39,76.15,76.38,92309.0,70.6842,70.9069,70.6842,70.8976,92309.0
2020-10-16 13:30:00,76.39,76.4,76.28,76.33,84378.0,70.9069,70.9162,70.8048,70.8512,84378.0
2020-10-16 14:00:00,76.35,76.42,76.27,76.35,158331.0,70.8698,70.9348,70.7955,70.8698,158331.0
2020-10-16 14:30:00,76.35,76.36,76.23,76.31,138635.0,70.8698,70.8791,70.7584,70.8327,138635.0
2020-10-16 15:00:00,76.31,76.31,76.02,76.13,128854.0,70.8327,70.8327,70.5635,70.6656,128854.0
2020-10-16 15:30:00,76.12,76.13,75.84,75.84,740742.0,70.6563,70.6656,70.3964,70.3964,740742.0
2020-10-19 09:30:00,76.13,76.61,75.92,76.39,223711.0,70.6656,71.1111,70.4707,70.9069,223711.0
2020-10-19 10:00:00,76.33,76.38,75.96,76.27,139303.0,70.8512,70.8976,70.5078,70.7955,139303.0
2020-10-19 10:30:00,76.32,76.47,76.2,76.43,147082.0,70.842,70.9812,70.7306,70.9441,147082.0
2020-10-19 11:00:00,76.43,76.49,76.05,76.16,126072.0,70.9441,70.9997,70.5913,70.6934,126072.0
2020-10-19 11:30:00,76.15,76.26,76.07,76.19,112169.0,70.6842,70.7863,70.6099,70.7213,112169.0
2020-10-19 12:00:00,76.18,76.21,76.03,76.06,161239.0,70.712,70.7398,70.5728,70.6006,161239.0
2020-10-19 12:30:00,76.05,76.08,75.92,76.02,203626.0,70.5913,70.6192,70.4707,70.5635,203626.0
2020-10-19 13:00:00,76.0,76.1,75.91,75.99,143858.0,70.5449,70.6377,70.4614,70.5356,143858.0
2020-10-19 13:30:00,75.99,76.0,75.78,75.82,156520.0,70.5356,70.5449,70.3407,70.3778,156520.0
2020-10-19 14:00:00,75.78,75.82,75.65,75.81,158931.0,70.3407,70.3778,70.22,70.3686,158931.0
2020-10-19 14:30:00,75.78,75.78,75.15,75.16,296726.0,70.3407,70.3407,69.7559,69.7652,296726.0
2020-10-19 15:00:00,75.15,75.3,74.97,75.12,318728.0,69.7559,69.8952,69.5889,69.7281,318728.0
2020-10-19 15:30:00,75.12,75.29,74.81,75.0,407446.0,69.7281,69.8859,69.4403,69.6167,407446.0
2020-10-20 09:30:00,75.49,76.12,75.25,76.1,212618.0,70.0715,70.6563,69.8488,70.6377,212618.0
2020-10-20 10:00:00,76.09,76.14,75.62,75.81,117759.0,70.6285,70.6749,70.1922,70.3686,117759.0
2020-10-20 10:30:00,75.81,76.0,75.73,75.78,148761.0,70.3686,70.5449,70.2943,70.3407,148761.0
2020-10-20 11:00:00,75.76,75.89,75.57,75.86,148650.0,70.3221,70.4428,70.1458,70.415,148650.0
2020-10-20 11:30:00,75.87,76.11,75.83,75.99,112024.0,70.4243,70.647,70.3871,70.5356,112024.0
2020-10-20 12:00:00,75.98,76.02,75.75,75.76,96028.0,70.5264,70.5635,70.3129,70.3221,96028.0
2020-10-20 12:30:00,75.76,76.26,75.73,76.21,165652.0,70.3221,70.7863,70.2943,70.7398,165652.0
2020-10-20 13:00:00,76.23,76.28,76.14,76.2,106831.0,70.7584,70.8048,70.6749,70.7306,106831.0
2020-10-20 13:30:00,76.2,76.22,75.93,76.03,135674.0,70.7306,70.7491,70.4799,70.5728,135674.0
2020-10-20 14:00:00,76.03,76.12,75.87,75.87,236592.0,70.5728,70.6563,70.4243,70.4243,236592.0
2020-10-20 14:30:00,75.89,75.98,75.7,75.7,267526.0,70.4428,70.5264,70.2665,70.2665,267526.0
2020-10-20 15:00:00,75.71,75.79,75.27,75.62,481821.0,70.2757,70.35,69.8673,70.1922,481821.0
2020-10-20 15:30:00,75.6,75.63,75.3,75.51,535842.0,70.1736,70.2015,69.8952,70.0901,535842.0
2020-10-21 09:30:00,75.61,75.85,75.53,75.63,155908.0,70.1829,70.4057,70.1087,70.2015,155908.0
2020-10-21 10:00:00,75.66,75.84,75.55,75.61,124115.0,70.2293,70.3964,70.1272,70.1829,124115.0
2020-10-21 10:30:00,75.59,75.76,75.25,75.29,119535.0,70.1643,70.3221,69.8488,69.8859,119535.0
2020-10-21 11:00:00,75.25,75.35,75.05,75.35,135456.0,69.8488,69.9416,69.6631,69.9416,135456.0
2020-10-21 11:30:00,75.37,75.46,75.13,75.18,223310.0,69.9601,70.0437,69.7374,69.7838,223310.0
2020-10-21 12:00:00,75.2,75.66,75.13,75.43,276428.0,69.8023,70.2293,69.7374,70.0158,276428.0
2020-10-21 12:30:00,75.42,75.43,75.09,75.19,249682.0,70.0066,70.0158,69.7002,69.7931,249682.0
2020-10-21 13:00:00,75.19,75.28,75.12,75.25,195834.0,69.7931,69.8766,69.7281,69.8488,195834.0
2020-10-21 13:30:00,75.25,75.35,75.16,75.21,295530.0,69.8488,69.9416,69.7652,69.8116,295530.0
2020-10-21 14:00:00,75.24,75.47,75.19,75.42,245772.0,69.8395,70.053,69.7931,70.0066,245772.0
2020-10-21 14:30:00,75.42,75.53,75.38,75.51,112881.0,70.0066,70.1087,69.9694,70.0901,112881.0
2020-10-21 15:00:00,75.53,75.54,75.26,75.43,145660.0,70.1087,70.1179,69.858,70.0158,145660.0
2020-10-21 15:30:00,75.44,75.46,75.09,75.09,485520.0,70.0251,70.0437,69.7002,69.7002,485520.0
2020-10-22 09:30:00,75.42,75.72,75.37,75.59,169042.0,70.0066,70.285,69.9601,70.1643,169042.0
2020-10-22 10:00:00,75.58,75.63,75.14,75.23,180414.0,70.1551,70.2015,69.7466,69.8302,180414.0
2020-10-22 10:30:00,75.25,75.61,75.02,75.53,214113.0,69.8488,70.1829,69.6353,70.1087,214113.0
2020-10-22 11:00:00,75.55,75.87,75.53,75.7,318703.0,70.1272,70.4243,70.1087,70.2665,318703.0
2020-10-22 11:30:00,75.72,75.75,75.53,75.56,192153.0,70.285,70.3129,70.1087,70.1365,192153.0
2020-10-22 12:00:00,75.58,75.68,75.44,75.68,108260.0,70.1551,70.2479,70.0251,70.2479,108260.0
2020-10-22 12:30:00,75.68,75.87,75.57,75.78,92992.0,70.2479,70.4243,70.1458,70.3407,92992.0
2020-10-22 13:00:00,75.81,76.05,75.77,75.83,166575.0,70.3686,70.5913,70.3314,70.3871,166575.0
2020-10-22 13:30:00,75.84,76.02,75.81,75.99,139331.0,70.3964,70.5635,70.3686,70.5356,139331.0
2020-10-22 14:00:00,75.99,76.21,75.94,76.11,121227.0,70.5356,70.7398,70.4892,70.647,121227.0
2020-10-22 14:30:00,76.1,76.21,76.07,76.08,169294.0,70.6377,70.7398,70.6099,70.6192,169294.0
2020-10-22 15:00:00,76.09,76.31,76.02,76.3,263050.0,70.6285,70.8327,70.5635,70.8234,263050.0
2020-10-22 15:30:00,76.31,76.38,76.2,76.32,221120.0,70.8327,70.8976,70.7306,70.842,221120.0
2020-10-23 09:30:00,76.68,76.94,76.54,76.62,216005.0,71.1761,71.4175,71.0462,71.1204,216005.0
2020-10-23 10:00:00,76.65,76.72,76.33,76.5,202199.0,71.1483,71.2132,70.8512,71.009,202199.0
2020-10-23 10:30:00,76.52,76.73,76.47,76.47,221977.0,71.0276,71.2225,70.9812,70.9812,221977.0
2020-10-23 11:00:00,76.45,76.66,76.38,76.56,162673.0,70.9626,71.1575,70.8976,71.0647,162673.0
2020-10-23 11:30:00,76.56,76.65,76.37,76.42,129038.0,71.0647,71.1483,70.8884,70.9348,129038.0
2020-10-23 12:00:00,76.42,76.46,75.92,76.16,211655.0,70.9348,70.9719,70.4707,70.6934,211655.0
2020-10-23 12:30:00,76.13,76.22,75.99,76.03,123775.0,70.6656,70.7491,70.5356,70.5728,123775.0
2020-10-23 13:00:00,76.03,76.4,76.02,76.38,130092.0,70.5728,70.9162,70.5635,70.8976,130092.0
2020-10-23 13:30:00,76.38,76.5,76.36,76.5,104368.0,70.8976,71.009,70.8791,71.009,104368.0
2020-10-23 14:00:00,76.48,76.66,76.44,76.61,215698.0,70.9905,71.1575,70.9533,71.1111,215698.0
2020-10-23 14:30:00,76.62,76.69,76.5,76.56,109699.0,71.1204,71.1854,71.009,71.0647,109699.0
2020-10-23 15:00:00,76.56,76.8,76.56,76.74,194445.0,71.0647,71.2875,71.0647,71.2318,194445.0
2020-10-23 15:30:00,76.74,76.76,76.6,76.69,364052.0,71.2318,71.2504,71.1019,71.1854,364052.0
2020-10-26 09:30:00,75.73,75.85,75.15,75.5,197039.0,70.2943,70.4057,69.7559,70.0808,197039.0
2020-10-26 10:00:00,75.49,75.55,75.26,75.32,179902.0,70.0715,70.1272,69.858,69.9137,179902.0
2020-10-26 10:30:00,75.32,75.35,74.89,74.89,224325.0,69.9137,69.9416,69.5146,69.5146,224325.0
2020-10-26 11:00:00,74.88,74.93,74.62,74.88,390532.0,69.5053,69.5517,69.264,69.5053,390532.0
2020-10-26 11:30:00,74.86,74.95,74.72,74.84,161586.0,69.4867,69.5703,69.3568,69.4682,161586.0
2020-10-26 12:00:00,74.83,74.92,74.76,74.81,129289.0,69.4589,69.5424,69.3939,69.4403,129289.0
2020-10-26 12:30:00,74.79,74.79,74.44,74.46,364726.0,69.4218,69.4218,69.0969,69.1155,364726.0
2020-10-26 13:00:00,74.47,74.56,74.24,74.28,216452.0,69.1247,69.2083,68.9112,68.9484,216452.0
2020-10-26 13:30:00,74.27,74.51,74.1,74.51,228751.0,68.9391,69.1619,68.7813,69.1619,228751.0
2020-10-26 14:00:00,74.51,75.0,74.45,75.0,247481.0,69.1619,69.6167,69.1062,69.6167,247481.0
2020-10-26 14:30:00,75.0,75.02,74.81,74.88,183635.0,69.6167,69.6353,69.4403,69.5053,183635.0
2020-10-26 15:00:00,74.88,74.99,74.64,74.79,308483.0,69.5053,69.6074,69.2825,69.4218,308483.0
2020-10-26 15:30:00,74.81,75.1,74.73,75.09,631362.0,69.4403,69.7095,69.3661,69.7002,631362.0
2020-10-27 09:30:00,75.01,75.06,74.82,75.05,338190.0,69.626,69.6724,69.4496,69.6631,338190.0
2020-10-27 10:00:00,75.05,75.18,74.76,74.85,116539.0,69.6631,69.7838,69.3939,69.4775,116539.0
2020-10-27 10:30:00,74.85,74.9,74.58,74.6,198437.0,69.4775,69.5239,69.2268,69.2454,198437.0
2020-10-27 11:00:00,74.61,74.69,74.43,74.43,166240.0,69.2547,69.3289,69.0876,69.0876,166240.0
2020-10-27 11:30:00,74.44,74.55,74.31,74.55,114743.0,69.0969,69.199,68.9762,69.199,114743.0
2020-10-27 12:00:00,74.56,74.6,74.4,74.51,130174.0,69.2083,69.2454,69.0598,69.1619,130174.0
2020-10-27 12:30:00,74.51,74.52,74.27,74.36,129168.0,69.1619,69.1712,68.9391,69.0226,129168.0
2020-10-27 13:00:00,74.34,74.44,74.24,74.43,130492.0,69.0041,69.0969,68.9112,69.0876,130492.0
2020-10-27 13:30:00,74.43,74.57,74.35,74.53,119246.0,69.0876,69.2176,69.0134,69.1804,119246.0
2020-10-27 14:00:00,74.51,74.55,74.3,74.31,146965.0,69.1619,69.199,68.9669,68.9762,146965.0
2020-10-27 14:30:00,74.32,74.34,74.18,74.27,190915.0,68.9855,69.0041,68.8556,68.9391,190915.0
2020-10-27 15:00:00,74.28,74.4,74.14,74.35,186948.0,68.9484,69.0598,68.8184,69.0134,186948.0
2020-10-27 15:30:00,74.35,74.46,74.07,74.14,479030.0,69.0134,69.1155,68.7535,68.8184,479030.0
2020-10-28 09:30:00,72.47,72.97,72.33,72.48,616731.0,67.2683,67.7324,67.1383,67.2776,616731.0
2020-10-28 10:00:00,72.4,72.56,72.08,72.16,257357.0,67.2033,67.3518,66.9063,66.9805,257357.0
2020-10-28 10:30:00,72.16,72.33,71.91,72.1,234758.0,66.9805,67.1383,66.7485,66.9249,234758.0
2020-10-28 11:00:00,72.07,72.24,71.94,72.19,196436.0,66.897,67.0548,66.7763,67.0084,196436.0
2020-10-28 11:30:00,72.19,72.6,72.09,72.51,196512.0,67.0084,67.389,66.9156,67.3054,196512.0
2020-10-28 12:00:00,72.5,72.7,72.29,72.31,219132.0,67.2961,67.4818,67.1012,67.1198,219132.0
2020-10-28 12:30:00,72.31,72.38,72.0,72.15,225948.0,67.1198,67.1848,66.832,66.9713,225948.0
2020-10-28 13:00:00,72.13,72.21,71.78,72.04,271387.0,66.9527,67.027,66.6278,66.8692,271387.0
2020-10-28 13:30:00,72.03,72.2,71.95,72.17,175532.0,66.8599,67.0177,66.7856,66.9898,175532.0
2020-10-28 14:00:00,72.15,72.18,71.81,72.16,159261.0,66.9713,66.9991,66.6557,66.9805,159261.0
2020-10-28 14:30:00,72.16,72.2,71.91,72.11,191997.0,66.9805,67.0177,66.7485,66.9341,191997.0
2020-10-28 15:00:00,72.13,72.23,71.94,72.17,217932.0,66.9527,67.0455,66.7763,66.9898,217932.0
2020-10-28 15:30:00,72.16,72.31,71.77,71.84,571706.0,66.9805,67.1198,66.6185,66.6835,571706.0
2020-10-29 09:30:00,71.73,71.97,71.1,71.9,443059.0,66.5814,66.8042,65.9966,66.7392,443059.0
2020-10-29 10:00:00,71.9,72.19,71.65,72.18,229684.0,66.7392,67.0084,66.5072,66.9991,229684.0
2020-10-29 10:30:00,72.18,72.68,72.18,72.48,148754.0,66.9991,67.4632,66.9991,67.2776,148754.0
2020-10-29 11:00:00,72.47,72.58,72.35,72.45,293576.0,67.2683,67.3704,67.1569,67.2497,293576.0
2020-10-29 11:30:00,72.46,72.51,72.19,72.3,165878.0,67.259,67.3054,67.0084,67.1105,165878.0
2020-10-29 12:00:00,72.32,72.41,72.21,72.38,106633.0,67.1291,67.2126,67.027,67.1848,106633.0
2020-10-29 12:30:00,72.39,72.51,72.23,72.25,98274.0,67.194,67.3054,67.0455,67.0641,98274.0
2020-10-29 13:00:00,72.28,72.28,72.02,72.26,111907.0,67.0919,67.0919,66.8506,67.0734,111907.0
2020-10-29 13:30:00,72.25,72.78,72.22,72.78,231350.0,67.0641,67.556,67.0362,67.556,231350.0
2020-10-29 14:00:00,72.78,73.18,72.76,73.12,186173.0,67.556,67.9273,67.5375,67.8716,186173.0
2020-10-29 14:30:00,73.12,73.2,72.8,73.02,211423.0,67.8716,67.9459,67.5746,67.7788,211423.0
2020-10-29 15:00:00,73.03,73.18,72.87,73.09,696883.0,67.7881,67.9273,67.6396,67.8438,696883.0
2020-10-29 15:30:00,73.09,73.26,72.88,72.95,762388.0,67.8438,68.0016,67.6489,67.7138,762388.0
2020-10-30 09:30:00,72.57,73.12,72.52,72.72,319093.0,67.3611,67.8716,67.3147,67.5004,319093.0
2020-10-30 10:00:00,72.73,72.84,72.08,72.16,216104.0,67.5096,67.6117,66.9063,66.9805,216104.0
2020-10-30 10:30:00,72.15,72.23,71.68,71.69,619987.0,66.9713,67.0455,66.535,66.5443,619987.0
2020-10-30 11:00:00,71.69,72.21,71.69,71.97,228594.0,66.5443,67.027,66.5443,66.8042,228594.0
2020-10-30 11:30:00,71.95,72.16,71.82,72.09,210516.0,66.7856,66.9805,66.665,66.9156,210516.0
2020-10-30 12:00:00,72.07,72.46,72.04,72.41,198660.0,66.897,67.259,66.8692,67.2126,198660.0
2020-10-30 12:30:00,72.39,72.43,72.13,72.13,176670.0,67.194,67.2312,66.9527,66.9527,176670.0
2020-10-30 13:00:00,72.13,72.23,72.0,72.21,192727.0,66.9527,67.0455,66.832,67.027,192727.0
2020-10-30 13:30:00,72.19,72.19,71.83,72.08,189356.0,67.0084,67.0084,66.6742,66.9063,189356.0
2020-10-30 14:00:00,72.07,72.4,71.85,71.87,491844.0,66.897,67.2033,66.6928,66.7114,491844.0
2020-10-30 14:30:00,71.85,71.87,71.54,71.7,846018.0,66.6928,66.7114,66.405,66.5536,846018.0
2020-10-30 15:00:00,71.7,71.73,71.47,71.53,1083359.0,66.5536,66.5814,66.3401,66.3958,1083359.0
2020-10-30 15:30:00,71.53,72.06,71.28,72.03,1240131.0,66.3958,66.8877,66.1637,66.8599,1240131.0
2020-11-02 09:30:00,72.89,73.19,72.54,73.11,339546.0,67.6581,67.9366,67.3333,67.8624,339546.0
2020-11-02 10:00:00,73.11,73.36,73.04,73.28,358716.0,67.8624,68.0944,67.7974,68.0202,358716.0
2020-11-02 10:30:00,73.26,73.32,72.9,73.01,384584.0,68.0016,68.0573,67.6674,67.7695,384584.0
2020-11-02 11:00:00,72.98,73.26,72.94,73.25,212039.0,67.7417,68.0016,67.7046,67.9923,212039.0
2020-11-02 11:30:00,73.28,73.39,73.19,73.31,225980.0,68.0202,68.1223,67.9366,68.048,225980.0
2020-11-02 12:00:00,73.31,73.5,73.23,73.5,219735.0,68.048,68.2244,67.9737,68.2244,219735.0
2020-11-02 12:30:00,73.5,73.5,72.91,72.98,412985.0,68.2244,68.2244,67.6767,67.7417,412985.0
2020-11-02 13:00:00,72.98,73.02,72.6,72.77,339676.0,67.7417,67.7788,67.389,67.5468,339676.0
2020-11-02 13:30:00,72.77,72.83,72.58,72.6,314217.0,67.5468,67.6025,67.3704,67.389,314217.0
2020-11-02 14:00:00,72.58,73.09,72.56,73.08,374735.0,67.3704,67.8438,67.3518,67.8345,374735.0
2020-11-02 14:30:00,73.09,73.39,73.06,73.24,429294.0,67.8438,68.1223,67.8159,67.983,429294.0
2020-11-02 15:00:00,73.23,73.44,73.17,73.32,477241.0,67.9737,68.1687,67.9181,68.0573,477241.0
2020-11-02 15:30:00,73.34,73.56,73.25,73.51,557453.0,68.0758,68.2801,67.9923,68.2336,557453.0
2020-11-03 09:30:00,74.67,75.4,74.54,75.34,397432.0,69.3104,69.988,69.1897,69.9323,397432.0
2020-11-03 10:00:00,75.35,75.5,74.91,74.92,256556.0,69.9416,70.0808,69.5332,69.5424,256556.0
2020-11-03 10:30:00,74.94,75.08,74.74,75.08,185546.0,69.561,69.691,69.3754,69.691,185546.0
2020-11-03 11:00:00,75.09,75.32,75.01,75.1,253897.0,69.7002,69.9137,69.626,69.7095,253897.0
2020-11-03 11:30:00,75.08,75.3,75.04,75.19,359824.0,69.691,69.8952,69.6538,69.7931,359824.0
2020-11-03 12:00:00,75.2,75.26,75.13,75.17,151931.0,69.8023,69.858,69.7374,69.7745,151931.0
2020-11-03 12:30:00,75.17,75.21,74.92,74.93,104891.0,69.7745,69.8116,69.5424,69.5517,104891.0
2020-11-03 13:00:00,74.95,75.14,74.9,75.08,165344.0,69.5703,69.7466,69.5239,69.691,165344.0
2020-11-03 13:30:00,75.1,75.14,74.92,75.03,173572.0,69.7095,69.7466,69.5424,69.6445,173572.0
2020-11-03 14:00:00,75.01,75.44,75.01,75.27,217214.0,69.626,70.0251,69.626,69.8673,217214.0
2020-11-03 14:30:00,75.28,75.6,75.25,75.48,378095.0,69.8766,70.1736,69.8488,70.0622,378095.0
2020-11-03 15:00:00,75.48,75.48,75.2,75.36,398432.0,70.0622,70.0622,69.8023,69.9509,398432.0
2020-11-03 15:30:00,75.37,75.83,75.33,75.39,499464.0,69.9601,70.3871,69.923,69.9787,499464.0
2020-11-04 09:30:00,74.64,74.7,73.75,74.57,714900.0,69.2825,69.3382,68.4564,69.2176,714900.0
2020-11-04 10:00:00,74.57,75.45,74.49,75.1,601168.0,69.2176,70.0344,69.1433,69.7095,601168.0
2020-11-04 10:30:00,75.1,75.21,74.5,75.06,233010.0,69.7095,69.8116,69.1526,69.6724,233010.0
2020-11-04 11:00:00,75.06,75.17,74.81,75.15,259712.0,69.6724,69.7745,69.4403,69.7559,259712.0
2020-11-04 11:30:00,75.14,75.44,75.14,75.32,309484.0,69.7466,70.0251,69.7466,69.9137,309484.0
2020-11-04 12:00:00,75.32,75.67,75.27,75.54,339974.0,69.9137,70.2386,69.8673,70.1179,339974.0
2020-11-04 12:30:00,75.53,75.58,75.31,75.31,166980.0,70.1087,70.1551,69.9044,69.9044,166980.0
2020-11-04 13:00:00,75.33,75.34,75.0,75.05,201416.0,69.923,69.9323,69.6167,69.6631,201416.0
2020-11-04 13:30:00,75.05,75.2,74.8,74.98,218955.0,69.6631,69.8023,69.4311,69.5981,218955.0
2020-11-04 14:00:00,75.0,75.12,74.8,74.82,356227.0,69.6167,69.7281,69.4311,69.4496,356227.0
2020-11-04 14:30:00,74.83,74.86,74.62,74.76,259501.0,69.4589,69.4867,69.264,69.3939,259501.0
2020-11-04 15:00:00,74.78,74.84,74.33,74.33,242169.0,69.4125,69.4682,68.9948,68.9948,242169.0
2020-11-04 15:30:00,74.33,74.81,74.28,74.64,433961.0,68.9948,69.4403,68.9484,69.2825,433961.0
2020-11-05 09:30:00,75.44,76.35,75.43,76.17,414355.0,70.0251,70.8698,70.0158,70.7027,414355.0
2020-11-05 10:00:00,76.17,76.89,76.15,76.75,283819.0,70.7027,71.371,70.6842,71.2411,283819.0
2020-11-05 10:30:00,76.64,76.98,76.56,76.95,244089.0,71.139,71.4546,71.0647,71.4267,244089.0
2020-11-05 11:00:00,76.97,76.97,76.72,76.75,132548.0,71.4453,71.4453,71.2132,71.2411,132548.0
2020-11-05 11:30:00,76.75,76.88,76.57,76.85,154046.0,71.2411,71.3618,71.074,71.3339,154046.0
2020-11-05 12:00:00,76.86,76.89,76.47,76.48,298941.0,71.3432,71.371,70.9812,70.9905,298941.0
2020-11-05 12:30:00,76.5,76.85,76.48,76.85,170508.0,71.009,71.3339,70.9905,71.3339,170508.0
2020-11-05 13:00:00,76.85,76.99,76.84,76.94,126318.0,71.3339,71.4639,71.3246,71.4175,126318.0
2020-11-05 13:30:00,76.96,77.07,76.87,76.99,95759.0,71.436,71.5381,71.3525,71.4639,95759.0
2020-11-05 14:00:00,77.0,77.1,76.95,76.99,179300.0,71.4731,71.566,71.4267,71.4639,179300.0
2020-11-05 14:30:00,76.99,77.03,76.74,77.01,391869.0,71.4639,71.501,71.2318,71.4824,391869.0
2020-11-05 15:00:00,77.0,77.15,76.87,76.94,192581.0,71.4731,71.6124,71.3525,71.4175,192581.0
2020-11-05 15:30:00,76.93,76.98,76.75,76.84,669626.0,71.4082,71.4546,71.2411,71.3246,669626.0
2020-11-06 09:30:00,77.09,77.18,76.53,76.66,320441.0,71.5567,71.6402,71.0369,71.1575,320441.0
2020-11-06 10:00:00,76.71,76.98,76.6,76.9,246761.0,71.204,71.4546,71.1019,71.3803,246761.0
2020-11-06 10:30:00,76.89,77.03,76.46,76.61,530679.0,71.371,71.501,70.9719,71.1111,530679.0
2020-11-06 11:00:00,76.61,76.86,76.33,76.41,238368.0,71.1111,71.3432,70.8512,70.9255,238368.0
2020-11-06 11:30:00,76.4,76.48,76.18,76.2,290711.0,70.9162,70.9905,70.712,70.7306,290711.0
2020-11-06 12:00:00,76.22,76.37,76.15,76.37,235778.0,70.7491,70.8884,70.6842,70.8884,235778.0
2020-11-06 12:30:00,76.37,76.39,76.1,76.15,334832.0,70.8884,70.9069,70.6377,70.6842,334832.0
2020-11-06 13:00:00,76.16,76.38,76.14,76.36,169975.0,70.6934,70.8976,70.6749,70.8791,169975.0
2020-11-06 13:30:00,76.35,76.49,76.27,76.4,176588.0,70.8698,70.9997,70.7955,70.9162,176588.0
2020-11-06 14:00:00,76.41,76.43,76.25,76.35,224833.0,70.9255,70.9441,70.777,70.8698,224833.0
2020-11-06 14:30:00,76.36,76.38,76.07,76.12,205385.0,70.8791,70.8976,70.6099,70.6563,205385.0
2020-11-06 15:00:00,76.12,76.15,75.99,76.02,313964.0,70.6563,70.6842,70.5356,70.5635,313964.0
2020-11-06 15:30:00,76.02,76.3,75.99,76.1,449360.0,70.5635,70.8234,70.5356,70.6377,449360.0
2020-11-09 09:30:00,81.04,82.46,80.33,81.02,972558.0,75.2232,76.5412,74.5641,75.2046,972558.0
2020-11-09 10:00:00,81.02,81.56,80.68,80.68,559335.0,75.2046,75.7058,74.889,74.889,559335.0
2020-11-09 10:30:00,80.67,81.13,80.49,81.09,736607.0,74.8797,75.3067,74.7126,75.2696,736607.0
2020-11-09 11:00:00,81.12,81.21,80.64,80.93,372424.0,75.2974,75.381,74.8519,75.1211,372424.0
2020-11-09 11:30:00,80.92,80.97,80.39,80.49,226407.0,75.1118,75.1582,74.6198,74.7126,226407.0
2020-11-09 12:00:00,80.5,81.03,80.38,81.02,322929.0,74.7219,75.2139,74.6105,75.2046,322929.0
2020-11-09 12:30:00,81.01,81.39,80.95,81.32,492362.0,75.1953,75.548,75.1396,75.4831,492362.0
2020-11-09 13:00:00,81.33,81.66,81.24,81.44,382011.0,75.4923,75.7987,75.4088,75.5945,382011.0
2020-11-09 13:30:00,81.46,81.67,81.27,81.44,396676.0,75.613,75.8079,75.4367,75.5945,396676.0
2020-11-09 14:00:00,81.43,81.47,81.16,81.32,413182.0,75.5852,75.6223,75.3345,75.4831,413182.0
2020-11-09 14:30:00,81.33,81.39,81.16,81.28,582164.0,75.4923,75.548,75.3345,75.4459,582164.0
2020-11-09 15:00:00,81.28,81.43,80.81,80.81,614800.0,75.4459,75.5852,75.0097,75.0097,614800.0
2020-11-09 15:30:00,80.84,81.05,79.68,79.81,710548.0,75.0375,75.2324,73.9608,74.0814,710548.0
2020-11-10 09:30:00,80.5,81.27,80.18,81.21,581106.0,74.7219,75.4367,74.4249,75.381,581106.0
2020-11-10 10:00:00,81.17,81.32,80.87,81.13,322313.0,75.3438,75.4831,75.0654,75.3067,322313.0
2020-11-10 10:30:00,81.12,81.13,80.39,80.72,339141.0,75.2974,75.3067,74.6198,74.9261,339141.0
2020-11-10 11:00:00,80.72,81.4,80.69,81.36,202425.0,74.9261,75.5573,74.8983,75.5202,202425.0
2020-11-10 11:30:00,81.34,81.43,81.23,81.33,205537.0,75.5016,75.5852,75.3995,75.4923,205537.0
2020-11-10 12:00:00,81.31,81.74,81.31,81.57,334216.0,75.4738,75.8729,75.4738,75.7151,334216.0
2020-11-10 12:30:00,81.56,81.8,81.44,81.65,374460.0,75.7058,75.9286,75.5945,75.7894,374460.0
2020-11-10 13:00:00,81.64,81.73,81.42,81.45,437994.0,75.7801,75.8636,75.5759,75.6037,437994.0
2020-11-10 13:30:00,81.44,81.83,81.32,81.8,776287.0,75.5945,75.9565,75.4831,75.9286,776287.0
2020-11-10 14:00:00,81.79,82.0,81.67,81.8,668065.0,75.9193,76.1143,75.8079,75.9286,668065.0
2020-11-10 14:30:00,81.79,82.2,81.78,82.15,752384.0,75.9193,76.2999,75.91,76.2535,752384.0
2020-11-10 15:00:00,82.16,82.28,82.05,82.14,721950.0,76.2628,76.3742,76.1607,76.2442,721950.0
2020-11-10 15:30:00,82.14,82.16,81.66,81.88,720555.0,76.2442,76.2628,75.7987,76.0029,720555.0
2020-11-11 09:30:00,82.29,82.29,80.83,80.87,283897.0,76.3834,76.3834,75.0282,75.0654,283897.0
2020-11-11 10:00:00,80.89,80.93,80.6,80.82,166061.0,75.0839,75.1211,74.8147,75.019,166061.0
2020-11-11 10:30:00,80.86,81.0,80.73,80.9,134226.0,75.0561,75.186,74.9354,75.0932,134226.0
2020-11-11 11:00:00,80.88,81.14,80.86,81.14,122656.0,75.0746,75.316,75.0561,75.316,122656.0
2020-11-11 11:30:00,81.14,81.38,81.14,81.16,158265.0,75.316,75.5388,75.316,75.3345,158265.0
2020-11-11 12:00:00,81.16,81.17,81.02,81.06,175610.0,75.3345,75.3438,75.2046,75.2417,175610.0
2020-11-11 12:30:00,81.05,81.2,80.96,81.17,310242.0,75.2324,75.3717,75.1489,75.3438,310242.0
2020-11-11 13:00:00,81.16,81.22,80.99,81.12,183943.0,75.3345,75.3902,75.1768,75.2974,183943.0
2020-11-11 13:30:00,81.13,81.18,81.01,81.02,427043.0,75.3067,75.3531,75.1953,75.2046,427043.0
2020-11-11 14:00:00,81.06,81.11,80.83,80.85,231352.0,75.2417,75.2881,75.0282,75.0468,231352.0
2020-11-11 14:30:00,80.85,80.94,80.65,80.88,175332.0,75.0468,75.1303,74.8612,75.0746,175332.0
2020-11-11 15:00:00,80.87,80.9,80.66,80.68,300931.0,75.0654,75.0932,74.8704,74.889,300931.0
2020-11-11 15:30:00,80.68,81.35,80.66,81.34,487957.0,74.889,75.5109,74.8704,75.5016,487957.0
2020-11-12 09:30:00,80.57,80.7,79.85,80.01,382022.0,74.7869,74.9076,74.1186,74.2671,382022.0
2020-11-12 10:00:00,80.0,80.4,79.96,80.08,235187.0,74.2578,74.6291,74.2207,74.3321,235187.0
2020-11-12 10:30:00,80.09,80.49,80.08,80.45,216496.0,74.3414,74.7126,74.3321,74.6755,216496.0
2020-11-12 11:00:00,80.42,80.56,80.23,80.48,385805.0,74.6477,74.7776,74.4713,74.7034,385805.0
2020-11-12 11:30:00,80.49,80.54,80.14,80.23,247394.0,74.7126,74.7591,74.3878,74.4713,247394.0
2020-11-12 12:00:00,80.23,80.38,80.09,80.09,157937.0,74.4713,74.6105,74.3414,74.3414,157937.0
2020-11-12 12:30:00,80.13,80.14,79.52,79.59,235529.0,74.3785,74.3878,73.8123,73.8772,235529.0
2020-11-12 13:00:00,79.59,79.69,78.93,79.16,258492.0,73.8772,73.9701,73.2646,73.4781,258492.0
2020-11-12 13:30:00,79.14,79.73,79.13,79.71,106600.0,73.4595,74.0072,73.4503,73.9886,106600.0
2020-11-12 14:00:00,79.72,79.81,79.33,79.34,167741.0,73.9979,74.0814,73.6359,73.6452,167741.0
2020-11-12 14:30:00,79.34,79.55,79.11,79.13,221151.0,73.6452,73.8401,73.4317,73.4503,221151.0
2020-11-12 15:00:00,79.13,79.34,78.84,79.25,249749.0,73.4503,73.6452,73.1811,73.5616,249749.0
2020-11-12 15:30:00,79.24,79.65,79.06,79.6,376125.0,73.5524,73.9329,73.3853,73.8865,376125.0
2020-11-13 09:30:00,80.32,81.23,80.32,81.11,256311.0,74.5548,75.3995,74.5548,75.2881,256311.0
2020-11-13 10:00:00,81.09,81.41,80.94,81.17,177158.0,75.2696,75.5666,75.1303,75.3438,177158.0
2020-11-13 10:30:00,81.18,81.23,80.76,80.81,144758.0,75.3531,75.3995,74.9633,75.0097,144758.0
2020-11-13 11:00:00,80.84,81.12,80.8,81.07,130406.0,75.0375,75.2974,75.0004,75.251,130406.0
2020-11-13 11:30:00,81.08,81.1,80.88,80.89,158429.0,75.2603,75.2789,75.0746,75.0839,158429.0
2020-11-13 12:00:00,80.9,80.95,80.73,80.77,73720.0,75.0932,75.1396,74.9354,74.9725,73720.0
2020-11-13 12:30:00,80.78,81.08,80.78,81.02,312621.0,74.9818,75.2603,74.9818,75.2046,312621.0
2020-11-13 13:00:00,81.03,81.07,80.83,80.96,344141.0,75.2139,75.251,75.0282,75.1489,344141.0
2020-11-13 13:30:00,80.95,81.16,80.8,81.07,204596.0,75.1396,75.3345,75.0004,75.251,204596.0
2020-11-13 14:00:00,81.07,81.44,81.05,81.44,244432.0,75.251,75.5945,75.2324,75.5945,244432.0
2020-11-13 14:30:00,81.44,81.96,81.44,81.91,497278.0,75.5945,76.0771,75.5945,76.0307,497278.0
2020-11-13 15:00:00,81.9,81.94,81.76,81.77,651687.0,76.0214,76.0586,75.8915,75.9008,651687.0
2020-11-13 15:30:00,81.78,82.1,81.69,81.73,657988.0,75.91,76.2071,75.8265,75.8636,657988.0
2020-11-16 09:30:00,83.64,83.96,82.96,83.24,813806.0,77.6365,77.9336,77.0054,77.2653,813806.0
2020-11-16 10:00:00,83.24,83.81,83.21,83.72,433504.0,77.2653,77.7943,77.2374,77.7108,433504.0
2020-11-16 10:30:00,83.73,84.16,83.69,83.98,429619.0,77.7201,78.1192,77.683,77.9521,429619.0
2020-11-16 11:00:00,83.96,84.12,83.84,84.01,250268.0,77.9336,78.0821,77.8222,77.98,250268.0
2020-11-16 11:30:00,84.02,84.3,83.98,84.16,365112.0,77.9893,78.2492,77.9521,78.1192,365112.0
2020-11-16 12:00:00,84.2,84.21,83.89,83.9,351749.0,78.1563,78.1656,77.8686,77.8779,351749.0
2020-11-16 12:30:00,83.89,83.9,83.73,83.83,274824.0,77.8686,77.8779,77.7201,77.8129,274824.0
2020-11-16 13:00:00,83.81,83.84,83.42,83.43,342089.0,77.7943,77.8222,77.4323,77.4416,342089.0
2020-11-16 13:30:00,83.42,83.63,83.28,83.4,159753.0,77.4323,77.6273,77.3024,77.4138,159753.0
2020-11-16 14:00:00,83.39,83.63,83.26,83.62,231389.0,77.4045,77.6273,77.2838,77.618,231389.0
2020-11-16 14:30:00,83.62,83.78,83.59,83.76,306554.0,77.618,77.7665,77.5901,77.7479,306554.0
2020-11-16 15:00:00,83.78,83.91,83.57,83.84,333639.0,77.7665,77.8872,77.5716,77.8222,333639.0
2020-11-16 15:30:00,83.86,84.18,83.85,84.18,660698.0,77.8408,78.1378,77.8315,78.1378,660698.0
2020-11-17 09:30:00,83.61,83.95,82.59,82.59,448183.0,77.6087,77.9243,76.6619,76.6619,448183.0
2020-11-17 10:00:00,82.62,82.92,82.56,82.82,445343.0,76.6898,76.9682,76.6341,76.8754,445343.0
2020-11-17 10:30:00,82.85,83.23,82.78,83.13,327217.0,76.9032,77.256,76.8383,77.1631,327217.0
2020-11-17 11:00:00,83.14,83.68,83.06,83.65,433075.0,77.1724,77.6737,77.0982,77.6458,433075.0
2020-11-17 11:30:00,83.67,83.84,83.55,83.73,338358.0,77.6644,77.8222,77.553,77.7201,338358.0
2020-11-17 12:00:00,83.73,83.99,83.65,83.98,298221.0,77.7201,77.9614,77.6458,77.9521,298221.0
2020-11-17 12:30:00,83.97,84.29,83.96,84.28,300715.0,77.9429,78.2399,77.9336,78.2306,300715.0
2020-11-17 13:00:00,84.27,84.38,84.14,84.38,222246.0,78.2213,78.3234,78.1007,78.3234,222246.0
2020-11-17 13:30:00,84.3,84.44,84.23,84.39,308123.0,78.2492,78.3791,78.1842,78.3327,308123.0
2020-11-17 14:00:00,84.39,84.89,84.37,84.71,437241.0,78.3327,78.7968,78.3141,78.6297,437241.0
2020-11-17 14:30:00,84.71,84.87,84.64,84.76,347343.0,78.6297,78.7783,78.5648,78.6762,347343.0
2020-11-17 15:00:00,84.77,84.77,84.26,84.41,278380.0,78.6854,78.6854,78.212,78.3513,278380.0
2020-11-17 15:30:00,84.42,84.68,84.36,84.66,580659.0,78.3606,78.6019,78.3049,78.5833,580659.0
2020-11-18 09:30:00,85.04,85.31,84.74,84.87,441507.0,78.9361,79.1867,78.6576,78.7783,441507.0
2020-11-18 10:00:00,84.88,85.09,84.71,84.85,131617.0,78.7875,78.9825,78.6297,78.7597,131617.0
2020-11-18 10:30:00,84.83,84.99,84.78,84.85,235898.0,78.7411,78.8896,78.6947,78.7597,235898.0
2020-11-18 11:00:00,84.84,85.16,84.83,85.15,180678.0,78.7504,79.0474,78.7411,79.0382,180678.0
2020-11-18 11:30:00,85.15,85.34,85.07,85.19,285794.0,79.0382,79.2145,78.9639,79.0753,285794.0
2020-11-18 12:00:00,85.19,85.24,85.02,85.05,156288.0,79.0753,79.1217,78.9175,78.9453,156288.0
2020-11-18 12:30:00,85.05,85.2,84.95,85.09,216608.0,78.9453,79.0846,78.8525,78.9825,216608.0
2020-11-18 13:00:00,85.09,85.23,85.01,85.01,110218.0,78.9825,79.1124,78.9082,78.9082,110218.0
2020-11-18 13:30:00,85.01,85.13,84.61,84.74,299092.0,78.9082,79.0196,78.5369,78.6576,299092.0
2020-11-18 14:00:00,84.75,84.98,84.34,84.44,442474.0,78.6669,78.8804,78.2863,78.3791,442474.0
2020-11-18 14:30:00,84.45,84.75,84.39,84.61,192120.0,78.3884,78.6669,78.3327,78.5369,192120.0
2020-11-18 15:00:00,84.63,84.64,84.19,84.2,247252.0,78.5555,78.5648,78.1471,78.1563,247252.0
2020-11-18 15:30:00,84.19,84.25,83.47,83.47,502833.0,78.1471,78.2028,77.4787,77.4787,502833.0
2020-11-19 09:30:00,83.28,83.73,82.87,83.58,376892.0,77.3024,77.7201,76.9218,77.5808,376892.0
2020-11-19 10:00:00,83.58,83.69,83.0,83.07,187248.0,77.5808,77.683,77.0425,77.1075,187248.0
2020-11-19 10:30:00,83.11,83.5,83.07,83.15,192355.0,77.1446,77.5066,77.1075,77.1817,192355.0
2020-11-19 11:00:00,83.13,83.26,82.93,83.12,217642.0,77.1631,77.2838,76.9775,77.1539,217642.0
2020-11-19 11:30:00,83.11,83.18,82.88,83.01,98495.0,77.1446,77.2096,76.9311,77.0518,98495.0
2020-11-19 12:00:00,83.03,83.08,82.74,82.84,96902.0,77.0703,77.1167,76.8011,76.894,96902.0
2020-11-19 12:30:00,82.84,83.04,82.77,82.95,98888.0,76.894,77.0796,76.829,76.9961,98888.0
2020-11-19 13:00:00,82.96,83.36,82.96,83.2,375702.0,77.0054,77.3766,77.0054,77.2281,375702.0
2020-11-19 13:30:00,83.2,83.39,83.11,83.31,144769.0,77.2281,77.4045,77.1446,77.3302,144769.0
2020-11-19 14:00:00,83.3,83.43,83.27,83.36,124126.0,77.3209,77.4416,77.2931,77.3766,124126.0
2020-11-19 14:30:00,83.37,83.88,83.36,83.67,233495.0,77.3859,77.8593,77.3766,77.6644,233495.0
2020-11-19 15:00:00,83.67,83.9,83.55,83.7,285786.0,77.6644,77.8779,77.553,77.6922,285786.0
2020-11-19 15:30:00,83.7,84.08,83.67,83.95,529375.0,77.6922,78.045,77.6644,77.9243,529375.0
2020-11-20 09:30:00,83.58,83.75,83.23,83.52,286514.0,77.5808,77.7386,77.256,77.5252,286514.0
2020-11-20 10:00:00,83.53,83.64,83.43,83.51,161700.0,77.5344,77.6365,77.4416,77.5159,161700.0
2020-11-20 10:30:00,83.51,83.56,83.33,83.44,228812.0,77.5159,77.5623,77.3488,77.4509,228812.0
2020-11-20 11:00:00,83.43,83.63,83.35,83.59,92375.0,77.4416,77.6273,77.3674,77.5901,92375.0
2020-11-20 11:30:00,83.59,83.88,83.53,83.87,152532.0,77.5901,77.8593,77.5344,77.85,152532.0
2020-11-20 12:00:00,83.86,83.92,83.78,83.79,119156.0,77.8408,77.8964,77.7665,77.7758,119156.0
2020-11-20 12:30:00,83.8,83.84,83.66,83.76,104817.0,77.7851,77.8222,77.6551,77.7479,104817.0
2020-11-20 13:00:00,83.76,83.95,83.75,83.85,117550.0,77.7479,77.9243,77.7386,77.8315,117550.0
2020-11-20 13:30:00,83.82,83.92,83.75,83.88,215135.0,77.8036,77.8964,77.7386,77.8593,215135.0
2020-11-20 14:00:00,83.9,83.92,83.8,83.89,117216.0,77.8779,77.8964,77.7851,77.8686,117216.0
2020-11-20 14:30:00,83.89,83.97,83.68,83.78,127123.0,77.8686,77.9429,77.6737,77.7665,127123.0
2020-11-20 15:00:00,83.79,83.84,83.55,83.65,202662.0,77.7758,77.8222,77.553,77.6458,202662.0
2020-11-20 15:30:00,83.64,84.1,83.62,83.87,397155.0,77.6365,78.0635,77.618,77.85,397155.0
2020-11-23 09:30:00,84.71,85.17,84.57,84.92,235071.0,78.6297,79.0567,78.4998,78.8247,235071.0
2020-11-23 10:00:00,84.9,84.97,84.76,84.77,361862.0,78.8061,78.8711,78.6762,78.6854,361862.0
2020-11-23 10:30:00,84.76,85.39,84.74,85.37,196185.0,78.6762,79.2609,78.6576,79.2424,196185.0
2020-11-23 11:00:00,85.37,85.56,85.22,85.52,309173.0,79.2424,79.4187,79.1031,79.3816,309173.0
2020-11-23 11:30:00,85.47,85.59,85.26,85.57,165025.0,79.3352,79.4466,79.1403,79.428,165025.0
2020-11-23 12:00:00,85.58,85.59,85.39,85.45,167856.0,79.4373,79.4466,79.2609,79.3166,167856.0
2020-11-23 12:30:00,85.44,85.64,85.39,85.61,161590.0,79.3073,79.493,79.2609,79.4651,161590.0
2020-11-23 13:00:00,85.61,85.67,85.53,85.56,237903.0,79.4651,79.5208,79.3909,79.4187,237903.0
2020-11-23 13:30:00,85.57,85.79,85.56,85.78,829724.0,79.428,79.6322,79.4187,79.6229,829724.0
2020-11-23 14:00:00,85.77,85.84,85.62,85.7,382569.0,79.6137,79.6786,79.4744,79.5487,382569.0
2020-11-23 14:30:00,85.7,86.12,85.68,86.12,938902.0,79.5487,79.9385,79.5301,79.9385,938902.0
2020-11-23 15:00:00,86.12,86.33,86.01,86.03,1390411.0,79.9385,80.1335,79.8364,79.855,1390411.0
2020-11-23 15:30:00,86.03,86.09,85.82,85.83,2482163.0,79.855,79.9107,79.6601,79.6693,2482163.0
2020-11-24 09:30:00,87.0,87.41,86.73,87.39,405794.0,80.7554,81.1359,80.5047,81.1174,405794.0
2020-11-24 10:00:00,87.39,87.69,87.29,87.5,230093.0,81.1174,81.3958,81.0246,81.2195,230093.0
2020-11-24 10:30:00,87.51,87.75,87.37,87.61,559258.0,81.2288,81.4515,81.0988,81.3216,559258.0
2020-11-24 11:00:00,87.62,87.84,87.55,87.82,191389.0,81.3309,81.5351,81.2659,81.5165,191389.0
2020-11-24 11:30:00,87.83,88.26,87.77,88.07,136639.0,81.5258,81.9249,81.4701,81.7486,136639.0
2020-11-24 12:00:00,88.11,88.16,88.01,88.09,152507.0,81.7857,81.8321,81.6929,81.7671,152507.0
2020-11-24 12:30:00,88.1,88.22,88.0,88.19,373207.0,81.7764,81.8878,81.6836,81.86,373207.0
2020-11-24 13:00:00,88.18,88.41,88.15,88.22,1168474.0,81.8507,82.0642,81.8228,81.8878,1168474.0
2020-11-24 13:30:00,88.24,88.31,87.85,87.86,323064.0,81.9064,81.9713,81.5444,81.5536,323064.0
2020-11-24 14:00:00,87.86,87.95,87.68,87.68,176444.0,81.5536,81.6372,81.3866,81.3866,176444.0
2020-11-24 14:30:00,87.68,88.0,87.62,87.98,188964.0,81.3866,81.6836,81.3309,81.665,188964.0
2020-11-24 15:00:00,87.97,88.15,87.88,88.07,209380.0,81.6557,81.8228,81.5722,81.7486,209380.0
2020-11-24 15:30:00,88.07,88.09,87.82,87.94,433761.0,81.7486,81.7671,81.5165,81.6279,433761.0
2020-11-25 09:30:00,87.67,87.67,86.68,86.78,372098.0,81.3773,81.3773,80.4583,80.5512,372098.0
2020-11-25 10:00:00,86.78,86.98,86.52,86.98,252232.0,80.5512,80.7368,80.3098,80.7368,252232.0
2020-11-25 10:30:00,87.0,87.02,86.76,86.81,184723.0,80.7554,80.7739,80.5326,80.579,184723.0
2020-11-25 11:00:00,86.8,87.15,86.77,87.1,228971.0,80.5697,80.8946,80.5419,80.8482,228971.0
2020-11-25 11:30:00,87.12,87.44,87.07,87.42,246469.0,80.8668,81.1638,80.8203,81.1452,246469.0
2020-11-25 12:00:00,87.42,87.53,87.24,87.26,98887.0,81.1452,81.2473,80.9781,80.9967,98887.0
2020-11-25 12:30:00,87.27,87.35,87.19,87.3,192405.0,81.006,81.0802,80.9317,81.0338,192405.0
2020-11-25 13:00:00,87.29,87.53,87.26,87.45,332584.0,81.0246,81.2473,80.9967,81.1731,332584.0
2020-11-25 13:30:00,87.47,87.52,87.35,87.45,256191.0,81.1916,81.238,81.0802,81.1731,256191.0
2020-11-25 14:00:00,87.46,87.47,87.18,87.32,159832.0,81.1824,81.1916,80.9224,81.0524,159832.0
2020-11-25 14:30:00,87.34,87.42,87.22,87.41,125108.0,81.071,81.1452,80.9596,81.1359,125108.0
2020-11-25 15:00:00,87.39,87.5,87.32,87.36,267998.0,81.1174,81.2195,81.0524,81.0895,267998.0
2020-11-25 15:30:00,87.35,87.35,87.13,87.23,223487.0,81.0802,81.0802,80.876,80.9689,223487.0
2020-11-27 09:30:00,87.24,87.38,86.97,86.98,268215.0,80.9781,81.1081,80.7275,80.7368,268215.0
2020-11-27 10:00:00,86.95,87.0,86.6,86.67,177527.0,80.709,80.7554,80.3841,80.4491,177527.0
2020-11-27 10:30:00,86.68,86.68,86.47,86.56,125664.0,80.4583,80.4583,80.2634,80.347,125664.0
2020-11-27 11:00:00,86.55,86.65,86.5,86.63,118073.0,80.3377,80.4305,80.2913,80.4119,118073.0
2020-11-27 11:30:00,86.63,87.1,86.53,87.06,92913.0,80.4119,80.8482,80.3191,80.8111,92913.0
2020-11-27 12:00:00,87.1,87.11,86.92,86.94,94524.0,80.8482,80.8575,80.6811,80.6997,94524.0
2020-11-27 12:30:00,86.94,87.16,86.9,87.16,82583.0,80.6997,80.9039,80.6625,80.9039,82583.0
2020-11-30 09:30:00,86.8,86.85,86.27,86.41,238638.0,80.5697,80.6161,80.0778,80.2077,238638.0
2020-11-30 10:00:00,86.42,86.45,85.87,85.88,278498.0,80.217,80.2448,79.7065,79.7158,278498.0
2020-11-30 10:30:00,85.86,85.89,85.21,85.88,128735.0,79.6972,79.725,79.0939,79.7158,128735.0
2020-11-30 11:00:00,85.86,86.03,85.71,85.79,147438.0,79.6972,79.855,79.558,79.6322,147438.0
2020-11-30 11:30:00,85.77,85.85,85.59,85.71,143904.0,79.6137,79.6879,79.4466,79.558,143904.0
2020-11-30 12:00:00,85.68,85.78,85.58,85.7,78658.0,79.5301,79.6229,79.4373,79.5487,78658.0
2020-11-30 12:30:00,85.71,85.79,85.46,85.68,199850.0,79.558,79.6322,79.3259,79.5301,199850.0
2020-11-30 13:00:00,85.69,85.71,85.49,85.64,149336.0,79.5394,79.558,79.3538,79.493,149336.0
2020-11-30 13:30:00,85.65,85.77,85.57,85.62,113428.0,79.5023,79.6137,79.428,79.4744,113428.0
2020-11-30 14:00:00,85.61,85.62,85.44,85.52,150092.0,79.4651,79.4744,79.3073,79.3816,150092.0
2020-11-30 14:30:00,85.51,85.67,85.36,85.66,186811.0,79.3723,79.5208,79.2331,79.5116,186811.0
2020-11-30 15:00:00,85.67,85.76,85.46,85.47,333368.0,79.5208,79.6044,79.3259,79.3352,333368.0
2020-11-30 15:30:00,85.47,85.56,84.89,85.14,775967.0,79.3352,79.4187,78.7968,79.0289,775967.0
2020-12-01 09:30:00,86.21,86.52,86.12,86.37,415454.0,80.0221,80.3098,79.9385,80.1706,415454.0
2020-12-01 10:00:00,86.4,86.81,86.02,86.71,285301.0,80.1984,80.579,79.8457,80.4862,285301.0
2020-12-01 10:30:00,86.69,86.77,85.97,86.17,155926.0,80.4676,80.5419,79.7993,79.9849,155926.0
2020-12-01 11:00:00,86.17,86.25,86.05,86.16,141557.0,79.9849,80.0592,79.8736,79.9757,141557.0
2020-12-01 11:30:00,86.15,86.19,85.59,85.63,1330111.0,79.9664,80.0035,79.4466,79.4837,1330111.0
2020-12-01 12:00:00,85.6,86.01,85.58,86.01,212198.0,79.4559,79.8364,79.4373,79.8364,212198.0
2020-12-01 12:30:00,86.01,86.01,85.72,85.86,142440.0,79.8364,79.8364,79.5672,79.6972,142440.0
2020-12-01 13:00:00,85.87,86.0,85.74,85.97,134475.0,79.7065,79.8271,79.5858,79.7993,134475.0
2020-12-01 13:30:00,85.97,86.25,85.91,86.24,191268.0,79.7993,80.0592,79.7436,80.0499,191268.0
2020-12-01 14:00:00,86.23,86.39,86.21,86.37,216728.0,80.0406,80.1892,80.0221,80.1706,216728.0
2020-12-01 14:30:00,86.37,86.57,86.28,86.32,180089.0,80.1706,80.3562,80.087,80.1242,180089.0
2020-12-01 15:00:00,86.32,86.35,86.0,86.28,1351421.0,80.1242,80.152,79.8271,80.087,1351421.0
2020-12-01 15:30:00,86.28,86.32,86.02,86.09,1354599.0,80.087,80.1242,79.8457,79.9107,1354599.0
2020-12-02 09:30:00,85.88,86.08,85.46,86.03,290587.0,79.7158,79.9014,79.3259,79.855,290587.0
2020-12-02 10:00:00,86.05,86.12,85.76,85.98,182025.0,79.8736,79.9385,79.6044,79.8086,182025.0
2020-12-02 10:30:00,85.97,86.28,85.94,86.11,129828.0,79.7993,80.087,79.7715,79.9293,129828.0
2020-12-02 11:00:00,86.13,86.27,86.04,86.21,126176.0,79.9478,80.0778,79.8643,80.0221,126176.0
2020-12-02 11:30:00,86.21,86.25,85.84,85.87,94358.0,80.0221,80.0592,79.6786,79.7065,94358.0
2020-12-02 12:00:00,85.87,86.1,85.85,86.09,93640.0,79.7065,79.92,79.6879,79.9107,93640.0
2020-12-02 12:30:00,86.08,86.22,86.05,86.08,160951.0,79.9014,80.0314,79.8736,79.9014,160951.0
2020-12-02 13:00:00,86.08,86.13,85.98,86.06,109919.0,79.9014,79.9478,79.8086,79.8828,109919.0
2020-12-02 13:30:00,86.06,86.44,86.06,86.15,488320.0,79.8828,80.2356,79.8828,79.9664,488320.0
2020-12-02 14:00:00,86.14,86.4,86.07,86.39,389260.0,79.9571,80.1984,79.8921,80.1892,389260.0
2020-12-02 14:30:00,86.36,86.61,86.36,86.58,356579.0,80.1613,80.3934,80.1613,80.3655,356579.0
2020-12-02 15:00:00,86.57,86.71,86.52,86.56,235676.0,80.3562,80.4862,80.3098,80.347,235676.0
2020-12-02 15:30:00,86.55,86.78,86.44,86.48,492980.0,80.3377,80.5512,80.2356,80.2727,492980.0
2020-12-03 09:30:00,86.84,86.95,86.62,86.81,297481.0,80.6069,80.709,80.4026,80.579,297481.0
2020-12-03 10:00:00,86.8,87.18,86.77,87.17,101703.0,80.5697,80.9224,80.5419,80.9132,101703.0
2020-12-03 10:30:00,87.16,87.54,87.16,87.53,96775.0,80.9039,81.2566,80.9039,81.2473,96775.0
2020-12-03 11:00:00,87.52,87.66,87.43,87.63,120703.0,81.238,81.368,81.1545,81.3402,120703.0
2020-12-03 11:30:00,87.62,87.63,87.44,87.58,82814.0,81.3309,81.3402,81.1638,81.2937,82814.0
2020-12-03 12:00:00,87.58,87.7,87.45,87.68,125312.0,81.2937,81.4051,81.1731,81.3866,125312.0
2020-12-03 12:30:00,87.67,87.74,87.52,87.64,96502.0,81.3773,81.4423,81.238,81.3494,96502.0
2020-12-03 13:00:00,87.64,87.7,87.54,87.68,71862.0,81.3494,81.4051,81.2566,81.3866,71862.0
2020-12-03 13:30:00,87.67,87.73,87.37,87.42,104981.0,81.3773,81.433,81.0988,81.1452,104981.0
2020-12-03 14:00:00,87.42,87.56,87.35,87.48,116376.0,81.1452,81.2752,81.0802,81.2009,116376.0
2020-12-03 14:30:00,87.47,87.65,87.44,87.52,168831.0,81.1916,81.3587,81.1638,81.238,168831.0
2020-12-03 15:00:00,87.48,87.64,87.44,87.6,202772.0,81.2009,81.3494,81.1638,81.3123,202772.0
2020-12-03 15:30:00,87.59,87.63,86.77,87.05,519044.0,81.303,81.3402,80.5419,80.8018,519044.0
2020-12-04 09:30:00,87.68,88.14,87.67,88.02,328260.0,81.3866,81.8135,81.3773,81.7022,328260.0
2020-12-04 10:00:00,88.02,88.33,87.86,88.3,189729.0,81.7022,81.9899,81.5536,81.9621,189729.0
2020-12-04 10:30:00,88.31,88.51,88.23,88.44,195240.0,81.9713,82.157,81.8971,82.092,195240.0
2020-12-04 11:00:00,88.41,88.71,88.33,88.67,265318.0,82.0642,82.3426,81.9899,82.3055,265318.0
2020-12-04 11:30:00,88.64,88.79,88.6,88.65,151486.0,82.2777,82.4169,82.2405,82.2869,151486.0
2020-12-04 12:00:00,88.65,88.77,88.51,88.77,117405.0,82.2869,82.3983,82.157,82.3983,117405.0
2020-12-04 12:30:00,88.78,88.86,88.66,88.74,172444.0,82.4076,82.4819,82.2962,82.3705,172444.0
2020-12-04 13:00:00,88.75,88.79,88.69,88.77,195578.0,82.3798,82.4169,82.3241,82.3983,195578.0
2020-12-04 13:30:00,88.77,88.88,88.75,88.79,111977.0,82.3983,82.5004,82.3798,82.4169,111977.0
2020-12-04 14:00:00,88.78,88.83,88.68,88.74,104253.0,82.4076,82.454,82.3148,82.3705,104253.0
2020-12-04 14:30:00,88.74,89.06,88.74,89.06,419999.0,82.3705,82.6675,82.3705,82.6675,419999.0
2020-12-04 15:00:00,89.06,89.21,89.02,89.12,564855.0,82.6675,82.8067,82.6304,82.7232,564855.0
2020-12-04 15:30:00,89.12,89.38,89.12,89.21,294382.0,82.7232,82.9645,82.7232,82.8067,294382.0
2020-12-07 09:30:00,89.01,89.23,88.55,88.68,433525.0,82.6211,82.8253,82.1941,82.3148,433525.0
2020-12-07 10:00:00,88.69,88.96,88.51,88.94,132886.0,82.3241,82.5747,82.157,82.5561,132886.0
2020-12-07 10:30:00,88.93,89.22,88.92,89.12,80533.0,82.5468,82.816,82.5376,82.7232,80533.0
2020-12-07 11:00:00,89.12,89.17,88.98,89.08,88989.0,82.7232,82.7696,82.5933,82.6861,88989.0
2020-12-07 11:30:00,89.07,89.17,88.94,89.12,106935.0,82.6768,82.7696,82.5561,82.7232,106935.0
2020-12-07 12:00:00,89.12,89.22,89.03,89.05,128148.0,82.7232,82.816,82.6397,82.6582,128148.0
2020-12-07 12:30:00,89.04,89.15,88.99,89.06,69032.0,82.6489,82.751,82.6025,82.6675,69032.0
2020-12-07 13:00:00,89.06,89.11,88.9,88.91,128784.0,82.6675,82.7139,82.519,82.5283,128784.0
2020-12-07 13:30:00,88.9,89.02,88.77,88.78,267052.0,82.519,82.6304,82.3983,82.4076,267052.0
2020-12-07 14:00:00,88.77,88.85,88.65,88.8,123735.0,82.3983,82.4726,82.2869,82.4262,123735.0
2020-12-07 14:30:00,88.83,89.02,88.81,88.94,180365.0,82.454,82.6304,82.4355,82.5561,180365.0
2020-12-07 15:00:00,88.94,89.05,88.87,89.03,422586.0,82.5561,82.6582,82.4911,82.6397,422586.0
2020-12-07 15:30:00,89.06,89.11,88.78,88.99,752630.0,82.6675,82.7139,82.4076,82.6025,752630.0
2020-12-08 09:30:00,88.35,89.25,88.23,89.12,313757.0,82.0085,82.8439,81.8971,82.7232,313757.0
2020-12-08 10:00:00,89.11,89.21,88.84,88.87,165131.0,82.7139,82.8067,82.4633,82.4911,165131.0
2020-12-08 10:30:00,88.92,89.1,88.86,89.04,108804.0,82.5376,82.7046,82.4819,82.6489,108804.0
2020-12-08 11:00:00,89.06,89.22,89.04,89.09,202308.0,82.6675,82.816,82.6489,82.6954,202308.0
2020-12-08 11:30:00,89.09,89.32,88.97,89.25,197700.0,82.6954,82.9088,82.584,82.8439,197700.0
2020-12-08 12:00:00,89.26,89.6,89.13,89.49,152599.0,82.8532,83.1687,82.7325,83.0666,152599.0
2020-12-08 12:30:00,89.49,89.53,89.41,89.5,110523.0,83.0666,83.1038,82.9924,83.0759,110523.0
2020-12-08 13:00:00,89.52,89.6,89.39,89.57,172098.0,83.0945,83.1687,82.9738,83.1409,172098.0
2020-12-08 13:30:00,89.58,89.72,89.55,89.66,272267.0,83.1502,83.2801,83.1223,83.2244,272267.0
2020-12-08 14:00:00,89.66,89.79,89.61,89.73,162718.0,83.2244,83.3451,83.178,83.2894,162718.0
2020-12-08 14:30:00,89.71,89.74,89.5,89.53,231206.0,83.2709,83.2987,83.0759,83.1038,231206.0
2020-12-08 15:00:00,89.53,89.61,89.43,89.55,164059.0,83.1038,83.178,83.011,83.1223,164059.0
2020-12-08 15:30:00,89.54,89.81,89.53,89.71,268897.0,83.1131,83.3637,83.1038,83.2709,268897.0
2020-12-09 09:30:00,90.38,90.93,90.29,90.81,528183.0,83.8928,84.4033,83.8092,84.2919,528183.0
2020-12-09 10:00:00,90.82,90.92,90.46,90.79,163819.0,84.3012,84.394,83.967,84.2733,163819.0
2020-12-09 10:30:00,90.79,90.83,90.44,90.5,802444.0,84.2733,84.3105,83.9485,84.0041,802444.0
2020-12-09 11:00:00,90.47,90.51,90.27,90.35,430316.0,83.9763,84.0134,83.7907,83.8649,430316.0
2020-12-09 11:30:00,90.34,90.43,90.15,90.41,150386.0,83.8556,83.9392,83.6793,83.9206,150386.0
2020-12-09 12:00:00,90.41,90.49,90.31,90.32,292856.0,83.9206,83.9949,83.8278,83.8371,292856.0
2020-12-09 12:30:00,90.31,90.31,89.87,90.1,173356.0,83.8278,83.8278,83.4194,83.6329,173356.0
2020-12-09 13:00:00,90.08,90.08,89.63,89.71,180003.0,83.6143,83.6143,83.1966,83.2709,180003.0
2020-12-09 13:30:00,89.7,89.7,89.09,89.11,158407.0,83.2616,83.2616,82.6954,82.7139,158407.0
2020-12-09 14:00:00,89.16,89.68,89.09,89.67,199703.0,82.7603,83.243,82.6954,83.2337,199703.0
2020-12-09 14:30:00,89.66,89.86,89.39,89.83,355190.0,83.2244,83.4101,82.9738,83.3822,355190.0
2020-12-09 15:00:00,89.8,89.86,89.48,89.5,274348.0,83.3544,83.4101,83.0574,83.0759,274348.0
2020-12-09 15:30:00,89.47,89.98,89.46,89.74,701877.0,83.0481,83.5215,83.0388,83.2987,701877.0
2020-12-10 09:30:00,89.08,89.67,88.75,89.53,322489.0,82.6861,83.2337,82.3798,83.1038,322489.0
2020-12-10 10:00:00,89.55,89.85,89.46,89.82,115046.0,83.1223,83.4008,83.0388,83.373,115046.0
2020-12-10 10:30:00,89.84,89.95,89.65,89.83,114808.0,83.3915,83.4936,83.2152,83.3822,114808.0
2020-12-10 11:00:00,89.83,89.83,89.55,89.71,76075.0,83.3822,83.3822,83.1223,83.2709,76075.0
2020-12-10 11:30:00,89.71,89.72,89.36,89.42,74621.0,83.2709,83.2801,82.946,83.0017,74621.0
2020-12-10 12:00:00,89.37,89.86,89.37,89.84,97828.0,82.9553,83.4101,82.9553,83.3915,97828.0
2020-12-10 12:30:00,89.84,89.98,89.78,89.9,101740.0,83.3915,83.5215,83.3358,83.4472,101740.0
2020-12-10 13:00:00,89.87,90.19,89.79,90.06,80920.0,83.4194,83.7164,83.3451,83.5957,80920.0
2020-12-10 13:30:00,90.04,90.06,89.76,89.83,104923.0,83.5772,83.5957,83.3173,83.3822,104923.0
2020-12-10 14:00:00,89.86,89.88,89.53,89.61,142058.0,83.4101,83.4287,83.1038,83.178,142058.0
2020-12-10 14:30:00,89.59,89.92,89.57,89.77,180775.0,83.1595,83.4658,83.1409,83.3265,180775.0
2020-12-10 15:00:00,89.79,90.22,89.79,90.14,217200.0,83.3451,83.7442,83.3451,83.67,217200.0
2020-12-10 15:30:00,90.14,90.29,90.0,90.1,325555.0,83.67,83.8092,83.54,83.6329,325555.0
2020-12-11 09:30:00,89.47,89.89,89.33,89.8,275688.0,83.0481,83.4379,82.9181,83.3544,275688.0
2020-12-11 10:00:00,89.84,90.17,89.81,90.04,113374.0,83.3915,83.6978,83.3637,83.5772,113374.0
2020-12-11 10:30:00,90.03,90.14,89.65,89.72,161925.0,83.5679,83.67,83.2152,83.2801,161925.0
2020-12-11 11:00:00,89.71,89.81,89.33,89.42,105839.0,83.2709,83.3637,82.9181,83.0017,105839.0
2020-12-11 11:30:00,89.43,89.45,89.0,89.25,102401.0,83.011,83.0295,82.6118,82.8439,102401.0
2020-12-11 12:00:00,89.3,89.33,88.62,89.0,79846.0,82.8903,82.9181,82.2591,82.6118,79846.0
2020-12-11 12:30:00,88.97,89.13,88.75,89.11,60663.0,82.584,82.7325,82.3798,82.7139,60663.0
2020-12-11 13:00:00,89.07,89.33,89.0,89.32,175681.0,82.6768,82.9181,82.6118,82.9088,175681.0
2020-12-11 13:30:00,89.32,89.5,89.25,89.46,98767.0,82.9088,83.0759,82.8439,83.0388,98767.0
2020-12-11 14:00:00,89.49,89.5,89.3,89.39,119135.0,83.0666,83.0759,82.8903,82.9738,119135.0
2020-12-11 14:30:00,89.39,89.5,89.3,89.3,97506.0,82.9738,83.0759,82.8903,82.8903,97506.0
2020-12-11 15:00:00,89.32,89.55,89.2,89.43,151107.0,82.9088,83.1223,82.7975,83.011,151107.0
2020-12-11 15:30:00,89.44,89.53,89.27,89.39,211857.0,83.0202,83.1038,82.8624,82.9738,211857.0
2020-12-14 09:30:00,90.1,90.41,89.97,90.07,346954.0,83.8658,84.1543,83.7448,83.8379,346954.0
2020-12-14 10:00:00,90.09,90.23,89.9,90.01,126067.0,83.8565,83.9868,83.6796,83.782,126067.0
2020-12-14 10:30:00,90.02,90.06,89.5,89.52,98930.0,83.7913,83.8286,83.3073,83.3259,98930.0
2020-12-14 11:00:00,89.5,89.76,89.46,89.56,102718.0,83.3073,83.5493,83.2701,83.3631,102718.0
2020-12-14 11:30:00,89.55,89.75,89.44,89.56,89769.0,83.3538,83.54,83.2514,83.3631,89769.0
2020-12-14 12:00:00,89.57,89.73,89.36,89.54,175416.0,83.3725,83.5214,83.177,83.3445,175416.0
2020-12-14 12:30:00,89.53,89.55,89.32,89.41,186913.0,83.3352,83.3538,83.1398,83.2235,186913.0
2020-12-14 13:00:00,89.41,89.48,89.19,89.24,151116.0,83.2235,83.2887,83.0187,83.0653,151116.0
2020-12-14 13:30:00,89.23,89.5,89.23,89.33,112167.0,83.056,83.3073,83.056,83.1491,112167.0
2020-12-14 14:00:00,89.38,89.45,89.09,89.15,150410.0,83.1956,83.2608,82.9257,82.9815,150410.0
2020-12-14 14:30:00,89.14,89.51,88.98,89.46,155937.0,82.9722,83.3166,82.8233,83.2701,155937.0
2020-12-14 15:00:00,89.45,89.56,89.33,89.42,293290.0,83.2608,83.3631,83.1491,83.2328,293290.0
2020-12-14 15:30:00,89.42,89.42,88.91,88.93,840924.0,83.2328,83.2328,82.7581,82.7767,840924.0
2020-12-15 09:30:00,89.66,89.73,89.38,89.52,235026.0,83.4562,83.5214,83.1956,83.3259,235026.0
2020-12-15 10:00:00,89.46,89.88,89.45,89.68,284638.0,83.2701,83.661,83.2608,83.4748,284638.0
2020-12-15 10:30:00,89.7,90.01,89.48,89.97,86837.0,83.4935,83.782,83.2887,83.7448,86837.0
2020-12-15 11:00:00,89.98,90.06,89.7,89.95,116797.0,83.7541,83.8286,83.4935,83.7262,116797.0
2020-12-15 11:30:00,89.93,90.19,89.9,90.14,192182.0,83.7075,83.9496,83.6796,83.903,192182.0
2020-12-15 12:00:00,90.13,90.31,90.09,90.23,108699.0,83.8937,84.0613,83.8565,83.9868,108699.0
2020-12-15 12:30:00,90.23,90.62,90.23,90.6,76863.0,83.9868,84.3498,83.9868,84.3312,76863.0
2020-12-15 13:00:00,90.59,90.76,90.56,90.59,146562.0,84.3219,84.4801,84.294,84.3219,146562.0
2020-12-15 13:30:00,90.59,90.9,90.58,90.88,87677.0,84.3219,84.6104,84.3126,84.5918,87677.0
2020-12-15 14:00:00,90.87,91.04,90.85,91.04,147698.0,84.5825,84.7407,84.5639,84.7407,147698.0
2020-12-15 14:30:00,91.03,91.15,91.02,91.07,254518.0,84.7314,84.8431,84.7221,84.7687,254518.0
2020-12-15 15:00:00,91.07,91.21,91.02,91.06,247311.0,84.7687,84.899,84.7221,84.7594,247311.0
2020-12-15 15:30:00,91.06,91.31,90.99,91.29,283822.0,84.7594,84.9921,84.6942,84.9734,283822.0
2020-12-16 09:30:00,91.47,91.56,91.25,91.44,346805.0,85.141,85.2248,84.9362,85.1131,346805.0
2020-12-16 10:00:00,91.44,91.49,90.88,91.13,98413.0,85.1131,85.1596,84.5918,84.8245,98413.0
2020-12-16 10:30:00,91.13,91.19,90.82,90.88,161625.0,84.8245,84.8804,84.536,84.5918,161625.0
2020-12-16 11:00:00,90.88,90.98,90.75,90.96,164324.0,84.5918,84.6849,84.4708,84.6663,164324.0
2020-12-16 11:30:00,90.97,91.01,90.79,91.01,171699.0,84.6756,84.7128,84.508,84.7128,171699.0
2020-12-16 12:00:00,91.02,91.05,90.83,90.87,167127.0,84.7221,84.75,84.5453,84.5825,167127.0
2020-12-16 12:30:00,90.88,90.93,90.77,90.88,155819.0,84.5918,84.6384,84.4894,84.5918,155819.0
2020-12-16 13:00:00,90.89,90.89,90.6,90.63,378228.0,84.6011,84.6011,84.3312,84.3591,378228.0
2020-12-16 13:30:00,90.63,90.74,90.57,90.73,360538.0,84.3591,84.4615,84.3033,84.4522,360538.0
2020-12-16 14:00:00,90.75,90.91,90.43,90.53,186763.0,84.4708,84.6197,84.1729,84.266,186763.0
2020-12-16 14:30:00,90.53,91.07,90.5,91.03,166243.0,84.266,84.7687,84.2381,84.7314,166243.0
2020-12-16 15:00:00,91.03,91.2,90.83,91.06,206578.0,84.7314,84.8897,84.5453,84.7594,206578.0
2020-12-16 15:30:00,91.06,91.18,90.77,90.83,306125.0,84.7594,84.8711,84.4894,84.5453,306125.0
2020-12-17 09:30:00,91.17,91.28,90.69,90.74,258123.0,84.8617,84.9641,84.415,84.4615,258123.0
2020-12-17 10:00:00,90.79,91.2,90.73,91.19,96103.0,84.508,84.8897,84.4522,84.8804,96103.0
2020-12-17 10:30:00,91.18,91.2,90.7,90.96,102026.0,84.8711,84.8897,84.4243,84.6663,102026.0
2020-12-17 11:00:00,90.98,91.23,90.82,91.2,132045.0,84.6849,84.9176,84.536,84.8897,132045.0
2020-12-17 11:30:00,91.2,91.34,91.12,91.28,114681.0,84.8897,85.02,84.8152,84.9641,114681.0
2020-12-17 12:00:00,91.26,91.3,91.07,91.28,76058.0,84.9455,84.9828,84.7687,84.9641,76058.0
2020-12-17 12:30:00,91.26,91.47,91.25,91.46,115034.0,84.9455,85.141,84.9362,85.1317,115034.0
2020-12-17 13:00:00,91.46,91.47,91.32,91.45,86173.0,85.1317,85.141,85.0014,85.1224,86173.0
2020-12-17 13:30:00,91.45,91.48,91.31,91.44,82805.0,85.1224,85.1503,84.9921,85.1131,82805.0
2020-12-17 14:00:00,91.43,91.58,91.36,91.52,237403.0,85.1038,85.2434,85.0386,85.1875,237403.0
2020-12-17 14:30:00,91.52,91.58,91.36,91.38,179413.0,85.1875,85.2434,85.0386,85.0572,179413.0
2020-12-17 15:00:00,91.37,91.53,91.23,91.5,379908.0,85.0479,85.1968,84.9176,85.1689,379908.0
2020-12-17 15:30:00,91.5,91.69,91.43,91.65,414219.0,85.1689,85.3458,85.1038,85.3085,414219.0
2020-12-18 09:30:00,91.93,92.13,91.66,91.83,397184.0,85.5692,85.7553,85.3178,85.4761,397184.0
2020-12-18 10:00:00,91.83,92.13,91.76,92.05,211498.0,85.4761,85.7553,85.4109,85.6809,211498.0
2020-12-18 10:30:00,92.07,92.09,91.91,92.04,218033.0,85.6995,85.7181,85.5505,85.6715,218033.0
2020-12-18 11:00:00,92.03,92.06,91.73,91.92,95532.0,85.6622,85.6902,85.383,85.5599,95532.0
2020-12-18 11:30:00,91.94,91.96,91.79,91.86,156776.0,85.5785,85.5971,85.4388,85.504,156776.0
2020-12-18 12:00:00,91.85,92.14,91.83,92.09,139985.0,85.4947,85.7646,85.4761,85.7181,139985.0
2020-12-18 12:30:00,92.08,92.18,92.02,92.06,123518.0,85.7088,85.8019,85.6529,85.6902,123518.0
2020-12-18 13:00:00,92.05,92.14,91.93,92.02,99099.0,85.6809,85.7646,85.5692,85.6529,99099.0
2020-12-18 13:30:00,92.02,92.02,91.87,91.89,96064.0,85.6529,85.6529,85.5133,85.5319,96064.0
2020-12-18 14:00:00,91.89,91.9,91.65,91.72,517319.0,85.5319,85.5412,85.3085,85.3737,517319.0
2020-12-18 14:30:00,91.72,91.76,91.34,91.37,155669.0,85.3737,85.4109,85.02,85.0479,155669.0
2020-12-18 15:00:00,91.39,91.41,90.86,90.9,237751.0,85.0665,85.0851,84.5732,84.6104,237751.0
2020-12-18 15:30:00,90.91,91.14,90.7,90.84,902370.0,84.6197,84.8338,84.4243,84.5546,902370.0
2020-12-21 09:30:00,89.52,90.2,89.06,89.94,485689.0,83.3259,83.9589,82.8977,83.7169,485689.0
2020-12-21 10:00:00,89.9,89.98,89.19,89.22,616687.0,83.6796,83.7541,83.0187,83.0467,616687.0
2020-12-21 10:30:00,89.25,89.9,89.11,89.8,387748.0,83.0746,83.6796,82.9443,83.5865,387748.0
2020-12-21 11:00:00,89.79,90.04,89.79,89.86,127967.0,83.5772,83.8099,83.5772,83.6424,127967.0
2020-12-21 11:30:00,89.92,90.0,89.72,89.8,113596.0,83.6982,83.7727,83.5121,83.5865,113596.0
2020-12-21 12:00:00,89.81,89.89,89.62,89.82,137680.0,83.5958,83.6703,83.419,83.6052,137680.0
2020-12-21 12:30:00,89.84,90.32,89.82,90.27,310946.0,83.6238,84.0706,83.6052,84.024,310946.0
2020-12-21 13:00:00,90.27,90.37,90.11,90.18,300351.0,84.024,84.1171,83.8751,83.9402,300351.0
2020-12-21 13:30:00,90.21,90.41,90.2,90.34,115541.0,83.9682,84.1543,83.9589,84.0892,115541.0
2020-12-21 14:00:00,90.33,90.66,90.18,90.64,175361.0,84.0799,84.387,83.9402,84.3684,175361.0
2020-12-21 14:30:00,90.62,90.77,90.37,90.4,192238.0,84.3498,84.4894,84.1171,84.145,192238.0
2020-12-21 15:00:00,90.4,90.42,90.18,90.37,180064.0,84.145,84.1636,83.9402,84.1171,180064.0
2020-12-21 15:30:00,90.34,90.65,90.06,90.56,217469.0,84.0892,84.3777,83.8286,84.294,217469.0
2020-12-22 09:30:00,90.7,90.87,90.19,90.66,372478.0,84.4243,84.5825,83.9496,84.387,372478.0
2020-12-22 10:00:00,90.65,91.1,90.55,91.09,138413.0,84.3777,84.7966,84.2846,84.7873,138413.0
2020-12-22 10:30:00,91.1,91.23,90.87,90.93,119594.0,84.7966,84.9176,84.5825,84.6384,119594.0
2020-12-22 11:00:00,90.95,91.24,90.94,90.98,175295.0,84.657,84.9269,84.6477,84.6849,175295.0
2020-12-22 11:30:00,91.0,91.03,90.59,90.73,120513.0,84.7035,84.7314,84.3219,84.4522,120513.0
2020-12-22 12:00:00,90.74,90.81,90.62,90.66,77997.0,84.4615,84.5267,84.3498,84.387,77997.0
2020-12-22 12:30:00,90.69,91.02,90.69,90.91,83100.0,84.415,84.7221,84.415,84.6197,83100.0
2020-12-22 13:00:00,90.92,91.01,90.86,90.96,69972.0,84.629,84.7128,84.5732,84.6663,69972.0
2020-12-22 13:30:00,90.96,90.98,90.75,90.9,109934.0,84.6663,84.6849,84.4708,84.6104,109934.0
2020-12-22 14:00:00,90.92,91.09,90.86,91.07,167192.0,84.629,84.7873,84.5732,84.7687,167192.0
2020-12-22 14:30:00,91.06,91.1,90.92,91.09,188805.0,84.7594,84.7966,84.629,84.7873,188805.0
2020-12-22 15:00:00,91.1,91.18,90.86,90.96,700492.0,84.7966,84.8711,84.5732,84.6663,700492.0
2020-12-22 15:30:00,90.94,91.18,90.88,91.02,452814.0,84.6477,84.8711,84.5918,84.7221,452814.0
2020-12-23 09:30:00,91.54,92.19,91.49,92.08,219438.0,85.2061,85.8112,85.1596,85.7088,219438.0
2020-12-23 10:00:00,92.11,92.16,91.58,91.61,129521.0,85.7367,85.7832,85.2434,85.2713,129521.0
2020-12-23 10:30:00,91.65,92.04,91.63,91.98,236973.0,85.3085,85.6715,85.2899,85.6157,236973.0
2020-12-23 11:00:00,91.99,92.22,91.99,92.15,172628.0,85.625,85.8391,85.625,85.7739,172628.0
2020-12-23 11:30:00,92.16,92.24,92.09,92.23,252023.0,85.7832,85.8577,85.7181,85.8484,252023.0
2020-12-23 12:00:00,92.24,92.25,92.05,92.06,128182.0,85.8577,85.867,85.6809,85.6902,128182.0
2020-12-23 12:30:00,92.07,92.12,91.96,92.07,114693.0,85.6995,85.746,85.5971,85.6995,114693.0
2020-12-23 13:00:00,92.06,92.21,92.05,92.18,173555.0,85.6902,85.8298,85.6809,85.8019,173555.0
2020-12-23 13:30:00,92.18,92.24,92.1,92.11,69441.0,85.8019,85.8577,85.7274,85.7367,69441.0
2020-12-23 14:00:00,92.12,92.17,92.04,92.09,138344.0,85.746,85.7926,85.6715,85.7181,138344.0
2020-12-23 14:30:00,92.09,92.26,92.09,92.13,512114.0,85.7181,85.8763,85.7181,85.7553,512114.0
2020-12-23 15:00:00,92.12,92.3,92.09,92.24,334228.0,85.746,85.9136,85.7181,85.8577,334228.0
2020-12-23 15:30:00,92.27,92.32,91.93,92.05,280400.0,85.8856,85.9322,85.5692,85.6809,280400.0
2020-12-24 09:30:00,92.38,92.39,91.75,92.08,300113.0,85.988,85.9973,85.4016,85.7088,300113.0
2020-12-24 10:00:00,92.08,92.08,91.85,91.92,194363.0,85.7088,85.7088,85.4947,85.5599,194363.0
2020-12-24 10:30:00,91.91,92.06,91.75,92.0,133741.0,85.5505,85.6902,85.4016,85.6343,133741.0
2020-12-24 11:00:00,91.99,92.03,91.65,91.67,146206.0,85.625,85.6622,85.3085,85.3272,146206.0
2020-12-24 11:30:00,91.65,91.81,91.61,91.77,113781.0,85.3085,85.4575,85.2713,85.4202,113781.0
2020-12-24 12:00:00,91.77,91.86,91.61,91.84,182930.0,85.4202,85.504,85.2713,85.4854,182930.0
2020-12-24 12:30:00,91.84,92.13,91.82,92.06,266898.0,85.4854,85.7553,85.4668,85.6902,266898.0
2020-12-28 09:30:00,92.92,93.09,92.49,92.97,219901.0,86.4907,86.6489,86.0904,86.5372,219901.0
2020-12-28 10:00:00,92.98,93.14,92.81,93.02,309960.0,86.5465,86.6954,86.3883,86.5837,309960.0
2020-12-28 10:30:00,93.01,93.02,92.65,92.81,194296.0,86.5744,86.5837,86.2393,86.3883,194296.0
2020-12-28 11:00:00,92.8,92.87,92.63,92.72,283996.0,86.379,86.4441,86.2207,86.3045,283996.0
2020-12-28 11:30:00,92.71,92.76,92.45,92.45,147506.0,86.2952,86.3417,86.0532,86.0532,147506.0
2020-12-28 12:00:00,92.44,92.75,92.42,92.72,183916.0,86.0439,86.3324,86.0253,86.3045,183916.0
2020-12-28 12:30:00,92.72,92.77,92.56,92.64,271947.0,86.3045,86.351,86.1556,86.23,271947.0
2020-12-28 13:00:00,92.63,92.76,92.6,92.72,150895.0,86.2207,86.3417,86.1928,86.3045,150895.0
2020-12-28 13:30:00,92.71,92.77,92.61,92.69,223521.0,86.2952,86.351,86.2021,86.2766,223521.0
2020-12-28 14:00:00,92.7,93.0,92.68,92.85,189474.0,86.2859,86.5651,86.2673,86.4255,189474.0
2020-12-28 14:30:00,92.86,92.99,92.77,92.81,295171.0,86.4348,86.5558,86.351,86.3883,295171.0
2020-12-28 15:00:00,92.81,92.81,92.54,92.56,317229.0,86.3883,86.3883,86.137,86.1556,317229.0
2020-12-28 15:30:00,92.55,92.6,92.32,92.42,635134.0,86.1463,86.1928,85.9322,86.0253,635134.0
2020-12-29 09:30:00,92.63,92.76,91.44,91.46,455224.0,86.2207,86.3417,85.1131,85.1317,455224.0
2020-12-29 10:00:00,91.48,91.76,90.99,91.1,302806.0,85.1503,85.4109,84.6942,84.7966,302806.0
2020-12-29 10:30:00,91.11,91.23,91.02,91.17,270301.0,84.8059,84.9176,84.7221,84.8617,270301.0
2020-12-29 11:00:00,91.16,91.19,90.9,90.95,258569.0,84.8524,84.8804,84.6104,84.657,258569.0
2020-12-29 11:30:00,90.97,91.09,90.84,90.99,223593.0,84.6756,84.7873,84.5546,84.6942,223593.0
2020-12-29 12:00:00,90.99,91.11,90.62,90.73,200860.0,84.6942,84.8059,84.3498,84.4522,200860.0
2020-12-29 12:30:00,90.72,90.77,90.46,90.63,144102.0,84.4429,84.4894,84.2009,84.3591,144102.0
2020-12-29 13:00:00,90.62,90.82,90.55,90.76,151968.0,84.3498,84.536,84.2846,84.4801,151968.0
2020-12-29 13:30:00,90.76,90.79,90.6,90.77,129898.0,84.4801,84.508,84.3312,84.4894,129898.0
2020-12-29 14:00:00,90.77,90.78,90.46,90.46,188534.0,84.4894,84.4987,84.2009,84.2009,188534.0
2020-12-29 14:30:00,90.47,90.6,90.43,90.56,198733.0,84.2102,84.3312,84.1729,84.294,198733.0
2020-12-29 15:00:00,90.62,91.06,90.58,91.06,235552.0,84.3498,84.7594,84.3126,84.7594,235552.0
2020-12-29 15:30:00,91.04,91.12,90.79,90.84,603747.0,84.7407,84.8152,84.508,84.5546,603747.0
2020-12-30 09:30:00,91.19,92.23,91.19,92.09,206241.0,84.8804,85.8484,84.8804,85.7181,206241.0
2020-12-30 10:00:00,92.08,92.23,91.92,92.16,116866.0,85.7088,85.8484,85.5599,85.7832,116866.0
2020-12-30 10:30:00,92.18,92.22,91.85,92.09,168470.0,85.8019,85.8391,85.4947,85.7181,168470.0
2020-12-30 11:00:00,92.1,92.14,91.82,91.83,160705.0,85.7274,85.7646,85.4668,85.4761,160705.0
2020-12-30 11:30:00,91.82,91.9,91.64,91.68,54291.0,85.4668,85.5412,85.2992,85.3365,54291.0
2020-12-30 12:00:00,91.68,92.06,91.65,92.03,117811.0,85.3365,85.6902,85.3085,85.6622,117811.0
2020-12-30 12:30:00,92.03,92.11,91.86,91.95,70067.0,85.6622,85.7367,85.504,85.5878,70067.0
2020-12-30 13:00:00,91.95,91.99,91.85,91.85,127957.0,85.5878,85.625,85.4947,85.4947,127957.0
2020-12-30 13:30:00,91.85,92.08,91.85,91.89,383480.0,85.4947,85.7088,85.4947,85.5319,383480.0
2020-12-30 14:00:00,91.89,91.95,91.86,91.88,80621.0,85.5319,85.5878,85.504,85.5226,80621.0
2020-12-30 14:30:00,91.88,91.94,91.71,91.78,96588.0,85.5226,85.5785,85.3644,85.4295,96588.0
2020-12-30 15:00:00,91.79,91.86,91.68,91.86,95278.0,85.4388,85.504,85.3365,85.504,95278.0
2020-12-30 15:30:00,91.85,91.99,91.76,91.76,243062.0,85.4947,85.625,85.4109,85.4109,243062.0
2020-12-31 09:30:00,91.72,91.81,91.03,91.25,240603.0,85.3737,85.4575,84.7314,84.9362,240603.0
2020-12-31 10:00:00,91.27,91.68,91.23,91.67,124889.0,84.9548,85.3365,84.9176,85.3272,124889.0
2020-12-31 10:30:00,91.7,91.94,91.67,91.86,189734.0,85.3551,85.5785,85.3272,85.504,189734.0
2020-12-31 11:00:00,91.87,91.97,91.78,91.86,127069.0,85.5133,85.6064,85.4295,85.504,127069.0
2020-12-31 11:30:00,91.86,91.9,91.71,91.85,147554.0,85.504,85.5412,85.3644,85.4947,147554.0
2020-12-31 12:00:00,91.86,91.96,91.73,91.94,113302.0,85.504,85.5971,85.383,85.5785,113302.0
2020-12-31 12:30:00,91.93,91.94,91.76,91.87,136208.0,85.5692,85.5785,85.4109,85.5133,136208.0
2020-12-31 13:00:00,91.88,91.97,91.84,91.86,102360.0,85.5226,85.6064,85.4854,85.504,102360.0
2020-12-31 13:30:00,91.88,91.91,91.73,91.8,221416.0,85.5226,85.5505,85.383,85.4482,221416.0
2020-12-31 14:00:00,91.8,92.06,91.76,92.03,188256.0,85.4482,85.6902,85.4109,85.6622,188256.0
2020-12-31 14:30:00,92.03,92.19,92.01,92.02,155252.0,85.6622,85.8112,85.6436,85.6529,155252.0
2020-12-31 15:00:00,92.01,92.19,91.99,92.07,244585.0,85.6436,85.8112,85.625,85.6995,244585.0
2020-12-31 15:30:00,92.07,92.23,91.87,91.87,542036.0,85.6995,85.8484,85.5133,85.5133,542036.0
2021-01-04 09:30:00,92.5,92.8,92.15,92.3,549753.0,86.0997,86.379,85.7739,85.9136,549753.0
2021-01-04 10:00:00,92.3,92.47,91.85,92.03,349539.0,85.9136,86.0718,85.4947,85.6622,349539.0
2021-01-04 10:30:00,92.01,92.01,90.14,90.62,402787.0,85.6436,85.6436,83.903,84.3498,402787.0
2021-01-04 11:00:00,90.64,90.85,90.11,90.85,166517.0,84.3684,84.5639,83.8751,84.5639,166517.0
2021-01-04 11:30:00,90.79,90.96,90.49,90.61,213813.0,84.508,84.6663,84.2288,84.3405,213813.0
2021-01-04 12:00:00,90.6,90.64,89.88,90.2,273018.0,84.3312,84.3684,83.661,83.9589,273018.0
2021-01-04 12:30:00,90.22,90.32,89.79,90.3,197625.0,83.9775,84.0706,83.5772,84.0519,197625.0
2021-01-04 13:00:00,90.31,91.26,90.28,91.08,610984.0,84.0613,84.9455,84.0333,84.778,610984.0
2021-01-04 13:30:00,91.07,91.29,90.86,91.2,182547.0,84.7687,84.9734,84.5732,84.8897,182547.0
2021-01-04 14:00:00,91.19,91.2,90.74,90.97,247703.0,84.8804,84.8897,84.4615,84.6756,247703.0
2021-01-04 14:30:00,90.95,91.04,90.65,91.02,228209.0,84.657,84.7407,84.3777,84.7221,228209.0
2021-01-04 15:00:00,91.02,91.06,90.67,90.89,315007.0,84.7221,84.7594,84.3963,84.6011,315007.0
2021-01-04 15:30:00,90.9,91.22,90.75,91.03,622665.0,84.6104,84.9083,84.4708,84.7314,622665.0
2021-01-05 09:30:00,90.81,92.29,90.79,91.91,410429.0,84.5267,85.9043,84.508,85.5505,410429.0
2021-01-05 10:00:00,91.94,92.41,91.93,92.16,181070.0,85.5785,86.0159,85.5692,85.7832,181070.0
2021-01-05 10:30:00,92.22,92.4,91.88,92.16,128227.0,85.8391,86.0066,85.5226,85.7832,128227.0
2021-01-05 11:00:00,92.15,92.56,92.11,92.56,204101.0,85.7739,86.1556,85.7367,86.1556,204101.0
2021-01-05 11:30:00,92.56,92.66,92.44,92.56,119239.0,86.1556,86.2487,86.0439,86.1556,119239.0
2021-01-05 12:00:00,92.56,92.85,92.54,92.74,180554.0,86.1556,86.4255,86.137,86.3231,180554.0
2021-01-05 12:30:00,92.76,93.0,92.74,93.0,110159.0,86.3417,86.5651,86.3231,86.5651,110159.0
2021-01-05 13:00:00,93.04,93.14,92.97,93.12,166571.0,86.6024,86.6954,86.5372,86.6768,166571.0
2021-01-05 13:30:00,93.11,93.33,93.03,93.32,111216.0,86.6675,86.8723,86.593,86.863,111216.0
2021-01-05 14:00:00,93.31,93.6,93.31,93.54,222593.0,86.8537,87.1236,86.8537,87.0678,222593.0
2021-01-05 14:30:00,93.57,93.62,93.2,93.2,234334.0,87.0957,87.1422,86.7513,86.7513,234334.0
2021-01-05 15:00:00,93.19,93.53,93.14,93.2,325594.0,86.742,87.0585,86.6954,86.7513,325594.0
2021-01-05 15:30:00,93.2,93.43,92.86,92.94,444711.0,86.7513,86.9654,86.4348,86.5093,444711.0
2021-01-06 09:30:00,94.0,95.59,94.0,95.52,451080.0,87.4959,88.9759,87.4959,88.9108,451080.0
2021-01-06 10:00:00,95.56,96.11,95.46,96.09,549605.0,88.948,89.4599,88.8549,89.4413,549605.0
2021-01-06 10:30:00,96.12,96.53,96.08,96.48,421018.0,89.4692,89.8509,89.432,89.8043,421018.0
2021-01-06 11:00:00,96.51,97.06,96.48,97.0,297761.0,89.8323,90.3442,89.8043,90.2884,297761.0
2021-01-06 11:30:00,97.01,97.27,96.72,97.21,176939.0,90.2977,90.5397,90.0277,90.4838,176939.0
2021-01-06 12:00:00,97.22,97.58,97.18,97.54,347143.0,90.4931,90.8282,90.4559,90.791,347143.0
2021-01-06 12:30:00,97.56,97.9,97.4,97.81,174658.0,90.8096,91.1261,90.6607,91.0423,174658.0
2021-01-06 13:00:00,97.8,97.98,97.65,97.85,127366.0,91.033,91.2005,90.8934,91.0795,127366.0
2021-01-06 13:30:00,97.88,98.28,97.84,98.09,327616.0,91.1075,91.4798,91.0702,91.3029,327616.0
2021-01-06 14:00:00,98.08,98.37,97.35,97.44,285910.0,91.2936,91.5636,90.6141,90.6979,285910.0
2021-01-06 14:30:00,97.39,97.68,96.14,97.07,286785.0,90.6514,90.9213,89.4879,90.3535,286785.0
2021-01-06 15:00:00,97.08,97.46,96.7,97.31,398893.0,90.3628,90.7165,90.0091,90.5769,398893.0
2021-01-06 15:30:00,97.31,97.59,96.97,97.48,1829873.0,90.5769,90.8375,90.2604,90.7351,1829873.0
2021-01-07 09:30:00,97.87,98.27,97.51,98.24,412309.0,91.0982,91.4705,90.7631,91.4426,412309.0
2021-01-07 10:00:00,98.34,98.58,98.15,98.53,265940.0,91.5356,91.759,91.3588,91.7125,265940.0
2021-01-07 10:30:00,98.53,98.69,98.14,98.27,252870.0,91.7125,91.8614,91.3495,91.4705,252870.0
2021-01-07 11:00:00,98.29,98.46,98.18,98.29,191492.0,91.4891,91.6473,91.3867,91.4891,191492.0
2021-01-07 11:30:00,98.28,98.37,97.97,98.08,224297.0,91.4798,91.5636,91.1912,91.2936,224297.0
2021-01-07 12:00:00,98.12,98.31,98.1,98.3,194174.0,91.3309,91.5077,91.3122,91.4984,194174.0
2021-01-07 12:30:00,98.3,98.45,98.2,98.42,272021.0,91.4984,91.638,91.4053,91.6101,272021.0
2021-01-07 13:00:00,98.43,98.48,98.1,98.13,138389.0,91.6194,91.666,91.3122,91.3402,138389.0
2021-01-07 13:30:00,98.13,98.37,98.13,98.37,178463.0,91.3402,91.5636,91.3402,91.5636,178463.0
2021-01-07 14:00:00,98.36,98.4,98.01,98.06,170158.0,91.5543,91.5915,91.2285,91.275,170158.0
2021-01-07 14:30:00,98.06,98.28,98.06,98.27,204675.0,91.275,91.4798,91.275,91.4705,204675.0
2021-01-07 15:00:00,98.27,98.37,98.16,98.28,289513.0,91.4705,91.5636,91.3681,91.4798,289513.0
2021-01-07 15:30:00,98.28,98.72,98.25,98.49,462324.0,91.4798,91.8893,91.4519,91.6753,462324.0
2021-01-08 09:30:00,99.34,99.34,98.18,98.52,447423.0,92.4664,92.4664,91.3867,91.7032,447423.0
2021-01-08 10:00:00,98.54,98.7,97.83,97.85,408919.0,91.7218,91.8707,91.0609,91.0795,408919.0
2021-01-08 10:30:00,97.89,98.45,97.82,98.33,254894.0,91.1168,91.638,91.0516,91.5263,254894.0
2021-01-08 11:00:00,98.34,98.48,98.02,98.07,77957.0,91.5356,91.666,91.2378,91.2843,77957.0
2021-01-08 11:30:00,98.07,98.08,97.86,97.99,106795.0,91.2843,91.2936,91.0889,91.2099,106795.0
2021-01-08 12:00:00,98.04,98.17,97.73,98.15,209806.0,91.2564,91.3774,90.9678,91.3588,209806.0
2021-01-08 12:30:00,98.15,98.16,97.65,97.69,155481.0,91.3588,91.3681,90.8934,90.9306,155481.0
2021-01-08 13:00:00,97.71,97.73,96.75,97.16,171819.0,90.9492,90.9678,90.0557,90.4373,171819.0
2021-01-08 13:30:00,97.08,97.16,96.56,96.63,117595.0,90.3628,90.4373,89.8788,89.944,117595.0
2021-01-08 14:00:00,96.69,97.57,96.69,97.38,190778.0,89.9998,90.8189,89.9998,90.6421,190778.0
2021-01-08 14:30:00,97.4,97.46,96.98,97.29,435794.0,90.6607,90.7165,90.2697,90.5583,435794.0
2021-01-08 15:00:00,97.32,97.84,97.21,97.42,453696.0,90.5862,91.0702,90.4838,90.6793,453696.0
2021-01-08 15:30:00,97.41,97.82,97.26,97.74,427054.0,90.67,91.0516,90.5304,90.9772,427054.0
2021-01-11 09:30:00,96.91,97.92,96.62,97.8,634621.0,90.2046,91.1447,89.9346,91.033,634621.0
2021-01-11 10:00:00,97.78,98.01,97.69,97.82,204721.0,91.0144,91.2285,90.9306,91.0516,204721.0
2021-01-11 10:30:00,97.85,98.04,97.68,97.88,146960.0,91.0795,91.2564,90.9213,91.1075,146960.0
2021-01-11 11:00:00,97.87,97.88,97.32,97.84,150185.0,91.0982,91.1075,90.5862,91.0702,150185.0
2021-01-11 11:30:00,97.84,97.91,97.67,97.89,179944.0,91.0702,91.1354,90.912,91.1168,179944.0
2021-01-11 12:00:00,97.91,97.94,97.75,97.82,87840.0,91.1354,91.1633,90.9865,91.0516,87840.0
2021-01-11 12:30:00,97.81,98.13,97.81,97.99,166519.0,91.0423,91.3402,91.0423,91.2099,166519.0
2021-01-11 13:00:00,97.99,98.1,97.8,97.87,197724.0,91.2099,91.3122,91.033,91.0982,197724.0
2021-01-11 13:30:00,97.86,97.91,97.6,97.77,77058.0,91.0889,91.1354,90.8468,91.0051,77058.0
2021-01-11 14:00:00,97.77,97.99,97.65,97.68,249457.0,91.0051,91.2099,90.8934,90.9213,249457.0
2021-01-11 14:30:00,97.68,97.93,97.63,97.89,140466.0,90.9213,91.154,90.8748,91.1168,140466.0
2021-01-11 15:00:00,97.92,97.92,97.66,97.77,718048.0,91.1447,91.1447,90.9027,91.0051,718048.0
2021-01-11 15:30:00,97.79,98.22,97.77,98.13,384661.0,91.0237,91.4239,91.0051,91.3402,384661.0
2021-01-12 09:30:00,98.54,99.04,98.44,99.04,357727.0,91.7218,92.1872,91.6287,92.1872,357727.0
2021-01-12 10:00:00,99.02,99.45,98.82,99.26,166748.0,92.1686,92.5688,91.9824,92.392,166748.0
2021-01-12 10:30:00,99.29,99.36,99.13,99.31,208540.0,92.4199,92.4851,92.271,92.4385,208540.0
2021-01-12 11:00:00,99.34,99.62,99.25,99.57,161885.0,92.4664,92.7271,92.3827,92.6805,161885.0
2021-01-12 11:30:00,99.57,99.61,99.32,99.52,563199.0,92.6805,92.7178,92.4478,92.634,563199.0
2021-01-12 12:00:00,99.53,99.73,99.18,99.72,144503.0,92.6433,92.8295,92.3175,92.8202,144503.0
2021-01-12 12:30:00,99.69,99.75,99.47,99.51,141623.0,92.7922,92.8481,92.5875,92.6247,141623.0
2021-01-12 13:00:00,99.49,99.51,99.3,99.43,101676.0,92.6061,92.6247,92.4292,92.5502,101676.0
2021-01-12 13:30:00,99.43,99.56,99.39,99.51,215404.0,92.5502,92.6712,92.513,92.6247,215404.0
2021-01-12 14:00:00,99.49,99.69,99.49,99.62,214855.0,92.6061,92.7922,92.6061,92.7271,214855.0
2021-01-12 14:30:00,99.62,99.8,99.5,99.77,361191.0,92.7271,92.8946,92.6154,92.8667,361191.0
2021-01-12 15:00:00,99.78,99.87,99.63,99.73,778090.0,92.876,92.9598,92.7364,92.8295,778090.0
2021-01-12 15:30:00,99.72,99.92,99.68,99.86,499522.0,92.8202,93.0063,92.7829,92.9505,499522.0
2021-01-13 09:30:00,99.96,100.08,99.06,99.17,551278.0,93.0435,93.1552,92.2058,92.3082,551278.0
2021-01-13 10:00:00,99.16,99.5,98.82,99.48,151450.0,92.2989,92.6154,91.9824,92.5968,151450.0
2021-01-13 10:30:00,99.46,99.48,99.14,99.36,241263.0,92.5781,92.5968,92.2803,92.4851,241263.0
2021-01-13 11:00:00,99.36,99.45,99.15,99.24,216810.0,92.4851,92.5688,92.2896,92.3734,216810.0
2021-01-13 11:30:00,99.23,99.27,98.95,99.01,204480.0,92.3641,92.4013,92.1034,92.1593,204480.0
2021-01-13 12:00:00,99.02,99.2,98.93,99.19,1293496.0,92.1686,92.3361,92.0848,92.3268,1293496.0
2021-01-13 12:30:00,99.2,99.69,99.14,99.58,189673.0,92.3361,92.7922,92.2803,92.6898,189673.0
2021-01-13 13:00:00,99.6,99.6,99.42,99.51,504145.0,92.7085,92.7085,92.5409,92.6247,504145.0
2021-01-13 13:30:00,99.51,99.51,99.32,99.34,239278.0,92.6247,92.6247,92.4478,92.4664,239278.0
2021-01-13 14:00:00,99.35,99.53,99.26,99.51,304444.0,92.4758,92.6433,92.392,92.6247,304444.0
2021-01-13 14:30:00,99.52,99.57,99.17,99.2,278298.0,92.634,92.6805,92.3082,92.3361,278298.0
2021-01-13 15:00:00,99.2,99.23,98.85,98.86,238282.0,92.3361,92.3641,92.0104,92.0197,238282.0
2021-01-13 15:30:00,98.87,99.1,98.77,99.02,830704.0,92.029,92.2431,91.9359,92.1686,830704.0
2021-01-14 09:30:00,99.88,100.94,99.81,100.91,927609.0,92.9691,93.9557,92.9039,93.9278,927609.0
2021-01-14 10:00:00,100.9,101.43,100.87,101.35,512744.0,93.9185,94.4118,93.8906,94.3374,512744.0
2021-01-14 10:30:00,101.36,101.48,100.81,100.95,516028.0,94.3467,94.4584,93.8347,93.965,516028.0
2021-01-14 11:00:00,100.97,101.19,100.84,101.18,558552.0,93.9837,94.1884,93.8627,94.1791,558552.0
2021-01-14 11:30:00,101.2,101.6,101.2,101.6,641256.0,94.1977,94.5701,94.1977,94.5701,641256.0
2021-01-14 12:00:00,101.61,101.63,101.44,101.46,951806.0,94.5794,94.598,94.4211,94.4398,951806.0
2021-01-14 12:30:00,101.45,101.54,101.16,101.17,1571089.0,94.4305,94.5142,94.1605,94.1698,1571089.0
2021-01-14 13:00:00,101.15,101.48,101.13,101.32,636452.0,94.1512,94.4584,94.1326,94.3094,636452.0
2021-01-14 13:30:00,101.32,101.5,101.28,101.45,320991.0,94.3094,94.477,94.2722,94.4305,320991.0
2021-01-14 14:00:00,101.45,101.67,101.4,101.5,933054.0,94.4305,94.6352,94.3839,94.477,933054.0
2021-01-14 14:30:00,101.5,101.66,101.38,101.51,834832.0,94.477,94.6259,94.3653,94.4863,834832.0
2021-01-14 15:00:00,101.5,101.68,101.26,101.45,564969.0,94.477,94.6445,94.2536,94.4305,564969.0
2021-01-14 15:30:00,101.44,101.62,101.1,101.33,532116.0,94.4211,94.5887,94.1047,94.3188,532116.0
2021-01-15 09:30:00,100.09,100.27,99.49,99.76,761993.0,93.1646,93.3321,92.6061,92.8574,761993.0
2021-01-15 10:00:00,99.72,99.74,98.57,98.99,331377.0,92.8202,92.8388,91.7497,92.1407,331377.0
2021-01-15 10:30:00,99.01,99.51,98.91,99.43,166943.0,92.1593,92.6247,92.0662,92.5502,166943.0
2021-01-15 11:00:00,99.45,99.45,98.8,99.35,247951.0,92.5688,92.5688,91.9638,92.4758,247951.0
2021-01-15 11:30:00,99.37,99.64,99.13,99.28,129303.0,92.4944,92.7457,92.271,92.4106,129303.0
2021-01-15 12:00:00,99.28,99.53,99.22,99.37,506576.0,92.4106,92.6433,92.3547,92.4944,506576.0
2021-01-15 12:30:00,99.37,99.94,99.36,99.93,923857.0,92.4944,93.0249,92.4851,93.0156,923857.0
2021-01-15 13:00:00,99.9,100.01,99.69,99.97,126241.0,92.9877,93.0901,92.7922,93.0529,126241.0
2021-01-15 13:30:00,99.99,100.13,99.83,100.05,487414.0,93.0715,93.2018,92.9225,93.1273,487414.0
2021-01-15 14:00:00,100.02,100.05,99.79,100.0,289897.0,93.0994,93.1273,92.8853,93.0808,289897.0
2021-01-15 14:30:00,100.03,100.17,99.88,99.99,313672.0,93.1087,93.239,92.9691,93.0715,313672.0
2021-01-15 15:00:00,100.0,100.14,99.83,99.86,240367.0,93.0808,93.2111,92.9225,92.9505,240367.0
2021-01-15 15:30:00,99.87,99.87,99.43,99.56,448906.0,92.9598,92.9598,92.5502,92.6712,448906.0
2021-01-19 09:30:00,100.68,100.85,100.22,100.23,512834.0,93.7137,93.872,93.2856,93.2949,512834.0
2021-01-19 10:00:00,100.23,100.3,99.76,100.01,284586.0,93.2949,93.36,92.8574,93.0901,284586.0
2021-01-19 10:30:00,100.02,100.63,99.98,100.44,211606.0,93.0994,93.6672,93.0622,93.4903,211606.0
2021-01-19 11:00:00,100.44,100.58,100.16,100.37,272219.0,93.4903,93.6206,93.2297,93.4252,272219.0
2021-01-19 11:30:00,100.37,100.4,100.01,100.1,179298.0,93.4252,93.4531,93.0901,93.1739,179298.0
2021-01-19 12:00:00,100.09,100.25,100.06,100.25,116816.0,93.1646,93.3135,93.1366,93.3135,116816.0
2021-01-19 12:30:00,100.25,100.57,100.21,100.56,135107.0,93.3135,93.6113,93.2762,93.602,135107.0
2021-01-19 13:00:00,100.57,100.63,100.43,100.51,132909.0,93.6113,93.6672,93.481,93.5555,132909.0
2021-01-19 13:30:00,100.51,100.63,100.43,100.49,264787.0,93.5555,93.6672,93.481,93.5369,264787.0
2021-01-19 14:00:00,100.5,100.56,100.25,100.42,1282293.0,93.5462,93.602,93.3135,93.4717,1282293.0
2021-01-19 14:30:00,100.4,100.44,100.2,100.3,420006.0,93.4531,93.4903,93.2669,93.36,420006.0
2021-01-19 15:00:00,100.28,100.58,100.2,100.57,404244.0,93.3414,93.6206,93.2669,93.6113,404244.0
2021-01-19 15:30:00,100.57,100.61,100.42,100.55,486283.0,93.6113,93.6486,93.4717,93.5927,486283.0
2021-01-20 09:30:00,100.96,101.29,100.78,101.19,347301.0,93.9744,94.2815,93.8068,94.1884,347301.0
2021-01-20 10:00:00,101.19,101.65,101.14,101.44,255375.0,94.1884,94.6166,94.1419,94.4211,255375.0
2021-01-20 10:30:00,101.45,101.56,101.11,101.17,165275.0,94.4305,94.5328,94.114,94.1698,165275.0
2021-01-20 11:00:00,101.16,101.16,100.54,100.85,84222.0,94.1605,94.1605,93.5834,93.872,84222.0
2021-01-20 11:30:00,100.85,101.06,100.8,100.82,140915.0,93.872,94.0674,93.8254,93.844,140915.0
2021-01-20 12:00:00,100.84,100.92,100.44,100.53,119390.0,93.8627,93.9371,93.4903,93.5741,119390.0
2021-01-20 12:30:00,100.53,100.82,100.22,100.69,165038.0,93.5741,93.844,93.2856,93.723,165038.0
2021-01-20 13:00:00,100.71,100.81,100.45,100.45,290604.0,93.7417,93.8347,93.4996,93.4996,290604.0
2021-01-20 13:30:00,100.46,100.74,100.46,100.63,156745.0,93.509,93.7696,93.509,93.6672,156745.0
2021-01-20 14:00:00,100.63,100.77,100.47,100.6,230250.0,93.6672,93.7975,93.5183,93.6393,230250.0
2021-01-20 14:30:00,100.6,100.9,100.55,100.85,250549.0,93.6393,93.9185,93.5927,93.872,250549.0
2021-01-20 15:00:00,100.86,100.95,100.72,100.85,331204.0,93.8813,93.965,93.751,93.872,331204.0
2021-01-20 15:30:00,100.85,101.13,100.76,101.03,832370.0,93.872,94.1326,93.7882,94.0395,832370.0
2021-01-21 09:30:00,101.34,101.54,100.45,100.5,899339.0,94.3281,94.5142,93.4996,93.5462,899339.0
2021-01-21 10:00:00,100.46,100.63,100.11,100.35,352047.0,93.509,93.6672,93.1832,93.4066,352047.0
2021-01-21 10:30:00,100.36,100.43,100.13,100.39,337273.0,93.4159,93.481,93.2018,93.4438,337273.0
2021-01-21 11:00:00,100.41,100.47,99.92,100.3,371740.0,93.4624,93.5183,93.0063,93.36,371740.0
2021-01-21 11:30:00,100.29,100.32,99.88,99.88,226177.0,93.3507,93.3786,92.9691,92.9691,226177.0
2021-01-21 12:00:00,99.89,100.0,99.68,99.9,271297.0,92.9784,93.0808,92.7829,92.9877,271297.0
2021-01-21 12:30:00,99.92,99.98,99.75,99.81,274685.0,93.0063,93.0622,92.8481,92.9039,274685.0
2021-01-21 13:00:00,99.82,100.04,99.72,99.91,284860.0,92.9132,93.118,92.8202,92.997,284860.0
2021-01-21 13:30:00,99.91,100.01,99.79,99.94,181213.0,92.997,93.0901,92.8853,93.0249,181213.0
2021-01-21 14:00:00,99.94,100.3,99.92,100.24,299537.0,93.0249,93.36,93.0063,93.3042,299537.0
2021-01-21 14:30:00,100.24,100.37,100.08,100.2,284160.0,93.3042,93.4252,93.1552,93.2669,284160.0
2021-01-21 15:00:00,100.19,100.26,100.13,100.18,276243.0,93.2576,93.3228,93.2018,93.2483,276243.0
2021-01-21 15:30:00,100.17,100.34,99.87,99.88,536087.0,93.239,93.3973,92.9598,92.9691,536087.0
2021-01-22 09:30:00,98.95,99.3,98.57,99.29,398947.0,92.1034,92.4292,91.7497,92.4199,398947.0
2021-01-22 10:00:00,99.25,99.5,99.0,99.05,134463.0,92.3827,92.6154,92.15,92.1965,134463.0
2021-01-22 10:30:00,99.01,99.36,98.9,99.35,159355.0,92.1593,92.4851,92.0569,92.4758,159355.0
2021-01-22 11:00:00,99.34,99.63,99.28,99.41,235556.0,92.4664,92.7364,92.4106,92.5316,235556.0
2021-01-22 11:30:00,99.41,99.8,99.38,99.71,182636.0,92.5316,92.8946,92.5037,92.8108,182636.0
2021-01-22 12:00:00,99.72,99.86,99.56,99.64,387697.0,92.8202,92.9505,92.6712,92.7457,387697.0
2021-01-22 12:30:00,99.63,100.03,99.62,99.91,117377.0,92.7364,93.1087,92.7271,92.997,117377.0
2021-01-22 13:00:00,99.95,99.96,99.62,99.81,119700.0,93.0342,93.0435,92.7271,92.9039,119700.0
2021-01-22 13:30:00,99.79,99.96,99.66,99.66,231519.0,92.8853,93.0435,92.7643,92.7643,231519.0
2021-01-22 14:00:00,99.68,99.94,99.56,99.94,177440.0,92.7829,93.0249,92.6712,93.0249,177440.0
2021-01-22 14:30:00,99.91,100.5,99.9,100.49,348134.0,92.997,93.5462,92.9877,93.5369,348134.0
2021-01-22 15:00:00,100.49,100.74,100.44,100.73,600636.0,93.5369,93.7696,93.4903,93.7603,600636.0
2021-01-22 15:30:00,100.73,101.29,100.64,101.14,979864.0,93.7603,94.2815,93.6765,94.1419,979864.0
2021-01-25 09:30:00,101.22,101.44,100.67,100.89,672205.0,94.2164,94.4211,93.7044,93.9092,672205.0
2021-01-25 10:00:00,100.88,102.97,100.8,102.91,1093393.0,93.8999,95.8453,93.8254,95.7894,1093393.0
2021-01-25 10:30:00,102.94,103.43,101.66,101.68,1130198.0,95.8174,96.2735,94.6259,94.6445,1130198.0
2021-01-25 11:00:00,101.75,101.92,100.43,100.82,948497.0,94.7097,94.8679,93.481,93.844,948497.0
2021-01-25 11:30:00,100.82,101.37,100.57,101.31,285461.0,93.844,94.356,93.6113,94.3001,285461.0
2021-01-25 12:00:00,101.36,101.48,100.27,100.56,305552.0,94.3467,94.4584,93.3321,93.602,305552.0
2021-01-25 12:30:00,100.55,101.01,100.45,100.85,102281.0,93.5927,94.0209,93.4996,93.872,102281.0
2021-01-25 13:00:00,100.83,101.3,100.72,101.12,333040.0,93.8534,94.2908,93.751,94.1233,333040.0
2021-01-25 13:30:00,101.13,101.27,100.85,100.98,232906.0,94.1326,94.2629,93.872,93.993,232906.0
2021-01-25 14:00:00,101.0,101.15,100.68,100.92,150036.0,94.0116,94.1512,93.7137,93.9371,150036.0
2021-01-25 14:30:00,100.9,101.09,100.66,100.77,214391.0,93.9185,94.0954,93.6951,93.7975,214391.0
2021-01-25 15:00:00,100.81,101.09,100.63,100.97,228714.0,93.8347,94.0954,93.6672,93.9837,228714.0
2021-01-25 15:30:00,100.96,101.35,100.92,101.32,283267.0,93.9744,94.3374,93.9371,94.3094,283267.0
2021-01-26 09:30:00,102.01,102.29,101.35,101.57,444439.0,94.9517,95.2123,94.3374,94.5421,444439.0
2021-01-26 10:00:00,101.48,101.74,101.02,101.32,208600.0,94.4584,94.7004,94.0302,94.3094,208600.0
2021-01-26 10:30:00,101.31,101.43,100.86,100.94,125054.0,94.3001,94.4118,93.8813,93.9557,125054.0
2021-01-26 11:00:00,100.94,101.06,100.64,100.96,160762.0,93.9557,94.0674,93.6765,93.9744,160762.0
2021-01-26 11:30:00,100.88,101.01,100.32,100.37,134770.0,93.8999,94.0209,93.3786,93.4252,134770.0
2021-01-26 12:00:00,100.36,100.77,100.36,100.76,131504.0,93.4159,93.7975,93.4159,93.7882,131504.0
2021-01-26 12:30:00,100.74,101.14,100.7,100.92,226588.0,93.7696,94.1419,93.7323,93.9371,226588.0
2021-01-26 13:00:00,100.95,101.26,100.86,101.19,97589.0,93.965,94.2536,93.8813,94.1884,97589.0
2021-01-26 13:30:00,101.18,101.29,101.04,101.06,157094.0,94.1791,94.2815,94.0488,94.0674,157094.0
2021-01-26 14:00:00,101.04,101.37,101.03,101.25,306229.0,94.0488,94.356,94.0395,94.2443,306229.0
2021-01-26 14:30:00,101.23,101.55,101.22,101.54,209265.0,94.2257,94.5235,94.2164,94.5142,209265.0
2021-01-26 15:00:00,101.54,101.74,101.43,101.65,144119.0,94.5142,94.7004,94.4118,94.6166,144119.0
2021-01-26 15:30:00,101.67,101.68,101.16,101.31,394856.0,94.6352,94.6445,94.1605,94.3001,394856.0
2021-01-27 09:30:00,100.72,101.09,99.63,101.09,680803.0,93.751,94.0954,92.7364,94.0954,680803.0
2021-01-27 10:00:00,101.08,101.27,100.32,101.0,227980.0,94.0861,94.2629,93.3786,94.0116,227980.0
2021-01-27 10:30:00,100.98,101.76,100.66,101.73,228501.0,93.993,94.719,93.6951,94.6911,228501.0
2021-01-27 11:00:00,101.8,101.87,101.12,101.43,249129.0,94.7562,94.8214,94.1233,94.4118,249129.0
2021-01-27 11:30:00,101.49,101.76,100.94,101.01,198796.0,94.4677,94.719,93.9557,94.0209,198796.0
2021-01-27 12:00:00,101.02,101.38,100.55,101.03,287414.0,94.0302,94.3653,93.5927,94.0395,287414.0
2021-01-27 12:30:00,101.03,101.96,100.99,101.96,224770.0,94.0395,94.9052,94.0023,94.9052,224770.0
2021-01-27 13:00:00,101.95,102.06,101.59,101.97,189958.0,94.8959,94.9982,94.5608,94.9145,189958.0
2021-01-27 13:30:00,101.93,102.06,101.7,101.78,145202.0,94.8772,94.9982,94.6632,94.7376,145202.0
2021-01-27 14:00:00,101.7,101.94,101.21,101.31,153406.0,94.6632,94.8865,94.2071,94.3001,153406.0
2021-01-27 14:30:00,101.34,101.41,100.45,100.74,232218.0,94.3281,94.3932,93.4996,93.7696,232218.0
2021-01-27 15:00:00,100.71,101.3,100.39,100.5,216001.0,93.7417,94.2908,93.4438,93.5462,216001.0
2021-01-27 15:30:00,100.5,101.08,100.28,101.04,311466.0,93.5462,94.0861,93.3414,94.0488,311466.0
2021-01-28 09:30:00,101.31,102.24,100.76,102.14,542243.0,94.3001,95.1658,93.7882,95.0727,542243.0
2021-01-28 10:00:00,102.2,102.32,101.48,101.7,691210.0,95.1286,95.2403,94.4584,94.6632,691210.0
2021-01-28 10:30:00,101.79,101.84,100.44,100.56,464327.0,94.7469,94.7935,93.4903,93.602,464327.0
2021-01-28 11:00:00,100.56,100.6,98.58,98.79,834698.0,93.602,93.6393,91.759,91.9545,834698.0
2021-01-28 11:30:00,98.79,100.05,98.68,100.01,559604.0,91.9545,93.1273,91.8521,93.0901,559604.0
2021-01-28 12:00:00,100.05,100.18,99.4,99.5,1529887.0,93.1273,93.2483,92.5223,92.6154,1529887.0
2021-01-28 12:30:00,99.46,99.85,98.92,98.96,1663686.0,92.5781,92.9412,92.0755,92.1127,1663686.0
2021-01-28 13:00:00,98.96,99.2,98.43,98.95,946343.0,92.1127,92.3361,91.6194,92.1034,946343.0
2021-01-28 13:30:00,99.0,99.48,98.93,99.4,181041.0,92.15,92.5968,92.0848,92.5223,181041.0
2021-01-28 14:00:00,99.42,99.46,98.97,99.23,319343.0,92.5409,92.5781,92.122,92.3641,319343.0
2021-01-28 14:30:00,99.23,99.83,99.02,99.6,3772954.0,92.3641,92.9225,92.1686,92.7085,3772954.0
2021-01-28 15:00:00,99.59,99.79,99.23,99.23,356539.0,92.6991,92.8853,92.3641,92.3641,356539.0
2021-01-28 15:30:00,99.23,99.59,98.81,99.03,661986.0,92.3641,92.6991,91.9731,92.1779,661986.0
2021-01-29 09:30:00,98.98,100.07,98.92,99.68,855890.0,92.1314,93.1459,92.0755,92.7829,855890.0
2021-01-29 10:00:00,99.72,100.26,99.53,100.05,215391.0,92.8202,93.3228,92.6433,93.1273,215391.0
2021-01-29 10:30:00,100.12,100.44,99.99,100.43,464120.0,93.1925,93.4903,93.0715,93.481,464120.0
2021-01-29 11:00:00,100.43,100.45,99.27,99.29,187114.0,93.481,93.4996,92.4013,92.4199,187114.0
2021-01-29 11:30:00,99.26,99.43,98.73,99.37,162963.0,92.392,92.5502,91.8987,92.4944,162963.0
2021-01-29 12:00:00,99.35,99.71,98.74,98.78,409672.0,92.4758,92.8108,91.908,91.9452,409672.0
2021-01-29 12:30:00,98.76,98.79,97.59,98.0,346908.0,91.9266,91.9545,90.8375,91.2192,346908.0
2021-01-29 13:00:00,97.97,98.43,97.66,98.41,179682.0,91.1912,91.6194,90.9027,91.6008,179682.0
2021-01-29 13:30:00,98.42,98.42,97.63,97.64,322461.0,91.6101,91.6101,90.8748,90.8841,322461.0
2021-01-29 14:00:00,97.64,98.24,97.42,97.44,358296.0,90.8841,91.4426,90.6793,90.6979,358296.0
2021-01-29 14:30:00,97.44,97.59,97.12,97.23,484609.0,90.6979,90.8375,90.4001,90.5024,484609.0
2021-01-29 15:00:00,97.24,98.29,97.2,98.07,314243.0,90.5118,91.4891,90.4745,91.2843,314243.0
2021-01-29 15:30:00,98.04,98.28,97.42,97.53,599045.0,91.2564,91.4798,90.6793,90.7817,599045.0
2021-02-01 09:30:00,98.5,98.79,97.16,97.37,856408.0,91.6846,91.9545,90.4373,90.6328,856408.0
2021-02-01 10:00:00,97.4,97.8,97.1,97.45,277942.0,90.6607,91.033,90.3814,90.7072,277942.0
2021-02-01 10:30:00,97.33,97.73,96.96,97.2,228145.0,90.5955,90.9678,90.2511,90.4745,228145.0
2021-02-01 11:00:00,97.22,98.16,96.97,98.09,250369.0,90.4931,91.3681,90.2604,91.3029,250369.0
2021-02-01 11:30:00,98.09,98.44,97.86,98.16,129428.0,91.3029,91.6287,91.0889,91.3681,129428.0
2021-02-01 12:00:00,98.16,98.37,98.08,98.11,141384.0,91.3681,91.5636,91.2936,91.3216,141384.0
2021-02-01 12:30:00,98.13,98.5,98.01,98.5,171126.0,91.3402,91.6846,91.2285,91.6846,171126.0
2021-02-01 13:00:00,98.51,98.68,98.33,98.66,131848.0,91.6939,91.8521,91.5263,91.8335,131848.0
2021-02-01 13:30:00,98.68,98.74,98.43,98.67,667158.0,91.8521,91.908,91.6194,91.8428,667158.0
2021-02-01 14:00:00,98.7,99.32,98.65,99.32,271850.0,91.8707,92.4478,91.8242,92.4478,271850.0
2021-02-01 14:30:00,99.32,99.39,99.13,99.21,239246.0,92.4478,92.513,92.271,92.3454,239246.0
2021-02-01 15:00:00,99.25,99.32,99.12,99.26,383180.0,92.3827,92.4478,92.2617,92.392,383180.0
2021-02-01 15:30:00,99.27,99.64,99.19,99.3,591728.0,92.4013,92.7457,92.3268,92.4292,591728.0
2021-02-02 09:30:00,100.01,100.02,98.74,99.01,605349.0,93.0901,93.0994,91.908,92.1593,605349.0
2021-02-02 10:00:00,99.04,99.28,98.76,98.89,279358.0,92.1872,92.4106,91.9266,92.0476,279358.0
2021-02-02 10:30:00,98.87,99.11,98.73,99.08,119091.0,92.029,92.2524,91.8987,92.2244,119091.0
2021-02-02 11:00:00,99.03,99.81,99.03,99.78,230944.0,92.1779,92.9039,92.1779,92.876,230944.0
2021-02-02 11:30:00,99.81,100.22,99.71,99.83,102430.0,92.9039,93.2856,92.8108,92.9225,102430.0
2021-02-02 12:00:00,99.81,99.96,99.66,99.68,96087.0,92.9039,93.0435,92.7643,92.7829,96087.0
2021-02-02 12:30:00,99.68,99.88,99.57,99.83,100061.0,92.7829,92.9691,92.6805,92.9225,100061.0
2021-02-02 13:00:00,99.87,99.99,99.6,99.77,132355.0,92.9598,93.0715,92.7085,92.8667,132355.0
2021-02-02 13:30:00,99.8,99.86,99.63,99.74,132248.0,92.8946,92.9505,92.7364,92.8388,132248.0
2021-02-02 14:00:00,99.72,99.85,99.58,99.65,140109.0,92.8202,92.9412,92.6898,92.755,140109.0
2021-02-02 14:30:00,99.66,99.9,99.61,99.89,258798.0,92.7643,92.9877,92.7178,92.9784,258798.0
2021-02-02 15:00:00,99.9,99.9,99.68,99.68,370908.0,92.9877,92.9877,92.7829,92.7829,370908.0
2021-02-02 15:30:00,99.67,99.86,99.53,99.59,621140.0,92.7736,92.9505,92.6433,92.6991,621140.0
2021-02-03 09:30:00,100.08,100.31,99.29,99.59,429897.0,93.1552,93.3693,92.4199,92.6991,429897.0
2021-02-03 10:00:00,99.6,99.69,98.93,98.93,123958.0,92.7085,92.7922,92.0848,92.0848,123958.0
2021-02-03 10:30:00,98.95,99.27,98.7,98.96,199404.0,92.1034,92.4013,91.8707,92.1127,199404.0
2021-02-03 11:00:00,98.97,99.15,98.72,99.05,166619.0,92.122,92.2896,91.8893,92.1965,166619.0
2021-02-03 11:30:00,99.11,99.41,98.95,99.4,474651.0,92.2524,92.5316,92.1034,92.5223,474651.0
2021-02-03 12:00:00,99.39,99.4,99.19,99.27,127714.0,92.513,92.5223,92.3268,92.4013,127714.0
2021-02-03 12:30:00,99.27,99.62,99.2,99.51,97468.0,92.4013,92.7271,92.3361,92.6247,97468.0
2021-02-03 13:00:00,99.54,99.73,99.48,99.66,118619.0,92.6526,92.8295,92.5968,92.7643,118619.0
2021-02-03 13:30:00,99.65,100.0,99.61,99.97,138061.0,92.755,93.0808,92.7178,93.0529,138061.0
2021-02-03 14:00:00,99.96,100.09,99.94,100.03,246129.0,93.0435,93.1646,93.0249,93.1087,246129.0
2021-02-03 14:30:00,100.03,100.08,99.9,99.96,230154.0,93.1087,93.1552,92.9877,93.0435,230154.0
2021-02-03 15:00:00,99.95,99.99,99.74,99.79,425806.0,93.0342,93.0715,92.8388,92.8853,425806.0
2021-02-03 15:30:00,99.79,100.0,99.76,99.93,495075.0,92.8853,93.0808,92.8574,93.0156,495075.0
2021-02-04 09:30:00,100.41,100.81,100.32,100.76,261989.0,93.4624,93.8347,93.3786,93.7882,261989.0
2021-02-04 10:00:00,100.81,101.13,100.66,100.72,229937.0,93.8347,94.1326,93.6951,93.751,229937.0
2021-02-04 10:30:00,100.7,101.3,100.69,101.17,302380.0,93.7323,94.2908,93.723,94.1698,302380.0
2021-02-04 11:00:00,101.18,101.51,101.16,101.35,951388.0,94.1791,94.4863,94.1605,94.3374,951388.0
2021-02-04 11:30:00,101.32,101.55,101.25,101.45,751381.0,94.3094,94.5235,94.2443,94.4305,751381.0
2021-02-04 12:00:00,101.44,101.64,101.44,101.59,155916.0,94.4211,94.6073,94.4211,94.5608,155916.0
2021-02-04 12:30:00,101.6,101.61,101.32,101.32,115484.0,94.5701,94.5794,94.3094,94.3094,115484.0
2021-02-04 13:00:00,101.31,101.51,101.28,101.5,98470.0,94.3001,94.4863,94.2722,94.477,98470.0
2021-02-04 13:30:00,101.49,101.66,101.49,101.65,116473.0,94.4677,94.6259,94.4677,94.6166,116473.0
2021-02-04 14:00:00,101.64,101.79,101.61,101.7,147773.0,94.6073,94.7469,94.5794,94.6632,147773.0
2021-02-04 14:30:00,101.68,101.76,101.6,101.67,108676.0,94.6445,94.719,94.5701,94.6352,108676.0
2021-02-04 15:00:00,101.65,101.7,101.57,101.63,179065.0,94.6166,94.6632,94.5421,94.598,179065.0
2021-02-04 15:30:00,101.63,101.8,101.5,101.7,251852.0,94.598,94.7562,94.477,94.6632,251852.0
2021-02-05 09:30:00,102.82,102.98,102.22,102.35,308140.0,95.7057,95.8546,95.1472,95.2682,308140.0
2021-02-05 10:00:00,102.33,102.41,101.75,102.18,159284.0,95.2496,95.324,94.7097,95.1099,159284.0
2021-02-05 10:30:00,102.2,102.69,102.18,102.58,128465.0,95.1286,95.5847,95.1099,95.4823,128465.0
2021-02-05 11:00:00,102.59,102.7,102.45,102.67,94897.0,95.4916,95.594,95.3613,95.566,94897.0
2021-02-05 11:30:00,102.66,102.83,102.47,102.48,137437.0,95.5567,95.715,95.3799,95.3892,137437.0
2021-02-05 12:00:00,102.45,102.74,102.33,102.73,105671.0,95.3613,95.6312,95.2496,95.6219,105671.0
2021-02-05 12:30:00,102.72,102.72,102.47,102.5,123530.0,95.6126,95.6126,95.3799,95.4078,123530.0
2021-02-05 13:00:00,102.49,102.52,102.34,102.47,97615.0,95.3985,95.4264,95.2589,95.3799,97615.0
2021-02-05 13:30:00,102.46,102.48,102.15,102.17,257687.0,95.3706,95.3892,95.082,95.1006,257687.0
2021-02-05 14:00:00,102.18,102.44,102.05,102.43,200802.0,95.1099,95.352,94.9889,95.3426,200802.0
2021-02-05 14:30:00,102.45,102.75,102.44,102.75,316039.0,95.3613,95.6405,95.352,95.6405,316039.0
2021-02-05 15:00:00,102.75,102.78,102.47,102.61,248607.0,95.6405,95.6684,95.3799,95.5102,248607.0
2021-02-05 15:30:00,102.63,102.99,102.62,102.91,720775.0,95.5288,95.8639,95.5195,95.7894,720775.0
2021-02-08 09:30:00,103.91,104.67,103.82,104.66,447795.0,96.7202,97.4277,96.6365,97.4183,447795.0
2021-02-08 10:00:00,104.63,104.95,104.5,104.95,219739.0,97.3904,97.6883,97.2694,97.6883,219739.0
2021-02-08 10:30:00,104.96,105.0,104.67,104.78,157199.0,97.6976,97.7348,97.4277,97.53,157199.0
2021-02-08 11:00:00,104.77,105.24,104.77,104.96,125601.0,97.5207,97.9582,97.5207,97.6976,125601.0
2021-02-08 11:30:00,104.96,105.01,104.72,104.94,187575.0,97.6976,97.7441,97.4742,97.679,187575.0
2021-02-08 12:00:00,104.95,105.27,104.91,105.27,109838.0,97.6883,97.9861,97.651,97.9861,109838.0
2021-02-08 12:30:00,105.26,105.28,105.0,105.07,106491.0,97.9768,97.9954,97.7348,97.8,106491.0
2021-02-08 13:00:00,105.06,105.16,104.94,105.02,99888.0,97.7907,97.8837,97.679,97.7534,99888.0
2021-02-08 13:30:00,105.03,105.14,104.96,105.13,291151.0,97.7627,97.8651,97.6976,97.8558,291151.0
2021-02-08 14:00:00,105.13,105.33,105.12,105.33,498914.0,97.8558,98.042,97.8465,98.042,498914.0
2021-02-08 14:30:00,105.33,105.42,105.29,105.33,153835.0,98.042,98.1258,98.0048,98.042,153835.0
2021-02-08 15:00:00,105.32,105.4,105.13,105.33,433629.0,98.0327,98.1071,97.8558,98.042,433629.0
2021-02-08 15:30:00,105.34,105.82,105.33,105.78,331061.0,98.0513,98.4981,98.042,98.4608,331061.0
2021-02-09 09:30:00,105.78,105.9,105.21,105.51,254115.0,98.4608,98.5725,97.9303,98.2095,254115.0
2021-02-09 10:00:00,105.5,105.54,105.2,105.38,172445.0,98.2002,98.2375,97.921,98.0885,172445.0
2021-02-09 10:30:00,105.37,105.57,105.25,105.52,296114.0,98.0792,98.2654,97.9675,98.2188,296114.0
2021-02-09 11:00:00,105.51,105.6,105.31,105.56,142284.0,98.2095,98.2933,98.0234,98.2561,142284.0
2021-02-09 11:30:00,105.57,106.08,105.5,106.06,116215.0,98.2654,98.7401,98.2002,98.7215,116215.0
2021-02-09 12:00:00,106.03,106.62,106.03,106.46,71927.0,98.6936,99.2427,98.6936,99.0938,71927.0
2021-02-09 12:30:00,106.46,107.03,106.44,106.79,86953.0,99.0938,99.6244,99.0752,99.401,86953.0
2021-02-09 13:00:00,106.77,106.8,106.4,106.45,105885.0,99.3823,99.4103,99.0379,99.0845,105885.0
2021-02-09 13:30:00,106.43,106.7,106.36,106.66,82213.0,99.0659,99.3172,99.0007,99.28,82213.0
2021-02-09 14:00:00,106.69,106.96,106.69,106.9,127614.0,99.3079,99.5592,99.3079,99.5034,127614.0
2021-02-09 14:30:00,106.9,106.92,106.62,106.77,240182.0,99.5034,99.522,99.2427,99.3823,240182.0
2021-02-09 15:00:00,106.78,106.84,106.6,106.63,252332.0,99.3917,99.4475,99.2241,99.252,252332.0
2021-02-09 15:30:00,106.62,106.85,106.32,106.57,483833.0,99.2427,99.4568,98.9635,99.1962,483833.0
2021-02-10 09:30:00,107.22,107.34,106.88,107.24,297510.0,99.8012,99.9129,99.4847,99.8198,297510.0
2021-02-10 10:00:00,107.27,107.36,105.71,106.06,226986.0,99.8478,99.9315,98.3957,98.7215,226986.0
2021-02-10 10:30:00,106.1,106.49,105.44,106.46,426950.0,98.7587,99.1217,98.1444,99.0938,426950.0
2021-02-10 11:00:00,106.45,106.9,106.28,106.51,343293.0,99.0845,99.5034,98.9263,99.1403,343293.0
2021-02-10 11:30:00,106.52,106.78,106.27,106.59,94557.0,99.1496,99.3917,98.9169,99.2148,94557.0
2021-02-10 12:00:00,106.59,106.6,105.79,106.22,142127.0,99.2148,99.2241,98.4702,98.8704,142127.0
2021-02-10 12:30:00,106.17,106.65,106.09,106.54,182100.0,98.8239,99.2707,98.7494,99.1683,182100.0
2021-02-10 13:00:00,106.5,106.87,106.46,106.83,166305.0,99.131,99.4754,99.0938,99.4382,166305.0
2021-02-10 13:30:00,106.83,106.91,106.5,106.58,125335.0,99.4382,99.5127,99.131,99.2055,125335.0
2021-02-10 14:00:00,106.56,106.69,106.41,106.69,179846.0,99.1869,99.3079,99.0473,99.3079,179846.0
2021-02-10 14:30:00,106.71,106.99,106.64,106.91,184722.0,99.3265,99.5871,99.2613,99.5127,184722.0
2021-02-10 15:00:00,106.9,106.95,106.36,106.42,551724.0,99.5034,99.5499,99.0007,99.0566,551724.0
2021-02-10 15:30:00,106.45,106.52,105.92,106.21,250176.0,99.0845,99.1496,98.5912,98.8611,250176.0
2021-02-11 09:30:00,106.78,107.41,106.58,106.58,345612.0,99.3917,99.9781,99.2055,99.2055,345612.0
2021-02-11 10:00:00,106.5,107.1,106.48,107.07,192966.0,99.131,99.6895,99.1124,99.6616,192966.0
2021-02-11 10:30:00,107.08,107.09,106.79,106.8,217509.0,99.6709,99.6802,99.401,99.4103,217509.0
2021-02-11 11:00:00,106.81,106.94,106.5,106.77,263854.0,99.4196,99.5406,99.131,99.3823,263854.0
2021-02-11 11:30:00,106.78,106.82,106.24,106.34,269350.0,99.3917,99.4289,98.889,98.9821,269350.0
2021-02-11 12:00:00,106.3,106.34,104.66,104.74,227093.0,98.9449,98.9821,97.4183,97.4928,227093.0
2021-02-11 12:30:00,104.78,105.56,104.76,105.51,363956.0,97.53,98.2561,97.5114,98.2095,363956.0
2021-02-11 13:00:00,105.48,106.1,105.35,105.92,521235.0,98.1816,98.7587,98.0606,98.5912,521235.0
2021-02-11 13:30:00,105.92,106.03,105.71,105.78,211244.0,98.5912,98.6936,98.3957,98.4608,211244.0
2021-02-11 14:00:00,105.76,105.78,105.38,105.76,143922.0,98.4422,98.4608,98.0885,98.4422,143922.0
2021-02-11 14:30:00,105.72,106.18,105.67,106.13,238111.0,98.405,98.8332,98.3585,98.7866,238111.0
2021-02-11 15:00:00,106.12,106.32,106.09,106.17,299770.0,98.7773,98.9635,98.7494,98.8239,299770.0
2021-02-11 15:30:00,106.2,106.53,106.13,106.42,444502.0,98.8518,99.159,98.7866,99.0566,444502.0
2021-02-12 09:30:00,106.04,106.43,105.67,106.36,275040.0,98.7029,99.0659,98.3585,99.0007,275040.0
2021-02-12 10:00:00,106.3,106.75,106.3,106.41,88087.0,98.9449,99.3637,98.9449,99.0473,88087.0
2021-02-12 10:30:00,106.31,106.82,106.21,106.71,101620.0,98.9542,99.4289,98.8611,99.3265,101620.0
2021-02-12 11:00:00,106.73,106.73,106.4,106.52,113101.0,99.3451,99.3451,99.0379,99.1496,113101.0
2021-02-12 11:30:00,106.54,106.81,106.54,106.68,88739.0,99.1683,99.4196,99.1683,99.2986,88739.0
2021-02-12 12:00:00,106.66,106.84,106.46,106.63,131818.0,99.28,99.4475,99.0938,99.252,131818.0
2021-02-12 12:30:00,106.6,106.61,106.38,106.48,200471.0,99.2241,99.2334,99.0193,99.1124,200471.0
2021-02-12 13:00:00,106.49,106.55,106.2,106.28,117156.0,99.1217,99.1776,98.8518,98.9263,117156.0
2021-02-12 13:30:00,106.29,106.47,106.26,106.38,702299.0,98.9356,99.1031,98.9076,99.0193,702299.0
2021-02-12 14:00:00,106.38,106.4,106.12,106.36,139209.0,99.0193,99.0379,98.7773,99.0007,139209.0
2021-02-12 14:30:00,106.37,106.47,106.23,106.39,1056325.0,99.01,99.1031,98.8797,99.0286,1056325.0
2021-02-12 15:00:00,106.4,106.54,106.36,106.43,171747.0,99.0379,99.1683,99.0007,99.0659,171747.0
2021-02-12 15:30:00,106.42,106.77,106.34,106.63,307575.0,99.0566,99.3823,98.9821,99.252,307575.0
2021-02-16 09:30:00,107.47,107.72,107.07,107.07,274611.0,100.0339,100.2666,99.6616,99.6616,274611.0
2021-02-16 10:00:00,107.12,107.44,106.98,107.44,109957.0,99.7081,100.006,99.5778,100.006,109957.0
2021-02-16 10:30:00,107.47,107.6,106.49,106.89,217402.0,100.0339,100.1549,99.1217,99.494,217402.0
2021-02-16 11:00:00,106.91,106.96,106.43,106.48,106044.0,99.5127,99.5592,99.0659,99.1124,106044.0
2021-02-16 11:30:00,106.41,106.79,106.25,106.3,134074.0,99.0473,99.401,98.8983,98.9449,134074.0
2021-02-16 12:00:00,106.26,106.56,105.9,106.54,202074.0,98.9076,99.1869,98.5725,99.1683,202074.0
2021-02-16 12:30:00,106.55,106.6,106.19,106.26,127097.0,99.1776,99.2241,98.8425,98.9076,127097.0
2021-02-16 13:00:00,106.26,106.56,106.24,106.53,168317.0,98.9076,99.1869,98.889,99.159,168317.0
2021-02-16 13:30:00,106.52,106.56,106.14,106.28,130028.0,99.1496,99.1869,98.7959,98.9263,130028.0
2021-02-16 14:00:00,106.28,106.52,106.25,106.52,114207.0,98.9263,99.1496,98.8983,99.1496,114207.0
2021-02-16 14:30:00,106.51,106.59,106.38,106.59,132561.0,99.1403,99.2148,99.0193,99.2148,132561.0
2021-02-16 15:00:00,106.58,106.68,106.42,106.59,191251.0,99.2055,99.2986,99.0566,99.2148,191251.0
2021-02-16 15:30:00,106.56,106.68,106.31,106.38,309669.0,99.1869,99.2986,98.9542,99.0193,309669.0
2021-02-17 09:30:00,105.59,106.08,105.15,105.61,390733.0,98.284,98.7401,97.8744,98.3026,390733.0
2021-02-17 10:00:00,105.61,106.11,105.48,105.55,259331.0,98.3026,98.768,98.1816,98.2468,259331.0
2021-02-17 10:30:00,105.55,105.69,105.31,105.44,230220.0,98.2468,98.3771,98.0234,98.1444,230220.0
2021-02-17 11:00:00,105.4,105.43,104.55,105.14,235468.0,98.1071,98.1351,97.316,97.8651,235468.0
2021-02-17 11:30:00,105.1,105.3,104.75,105.24,172223.0,97.8279,98.0141,97.5021,97.9582,172223.0
2021-02-17 12:00:00,105.29,105.51,105.18,105.49,138958.0,98.0048,98.2095,97.9024,98.1909,138958.0
2021-02-17 12:30:00,105.49,105.67,105.34,105.56,127377.0,98.1909,98.3585,98.0513,98.2561,127377.0
2021-02-17 13:00:00,105.57,105.84,105.54,105.7,87743.0,98.2654,98.5167,98.2375,98.3864,87743.0
2021-02-17 13:30:00,105.69,105.88,105.53,105.86,151007.0,98.3771,98.5539,98.2281,98.5353,151007.0
2021-02-17 14:00:00,105.87,105.98,105.59,105.63,142392.0,98.5446,98.647,98.284,98.3212,142392.0
2021-02-17 14:30:00,105.66,105.92,105.57,105.86,139498.0,98.3492,98.5912,98.2654,98.5353,139498.0
2021-02-17 15:00:00,105.85,106.04,105.81,105.81,118670.0,98.526,98.7029,98.4888,98.4888,118670.0
2021-02-17 15:30:00,105.81,105.98,105.77,105.85,402325.0,98.4888,98.647,98.4515,98.526,402325.0
2021-02-18 09:30:00,105.11,105.27,104.81,105.04,422668.0,97.8372,97.9861,97.558,97.7721,422668.0
2021-02-18 10:00:00,105.07,105.07,104.01,104.33,187138.0,97.8,97.8,96.8133,97.1112,187138.0
2021-02-18 10:30:00,104.29,104.42,104.01,104.17,444133.0,97.0739,97.195,96.8133,96.9622,444133.0
2021-02-18 11:00:00,104.18,104.39,104.09,104.22,119769.0,96.9716,97.167,96.8878,97.0088,119769.0
2021-02-18 11:30:00,104.19,104.33,104.02,104.06,169765.0,96.9809,97.1112,96.8226,96.8599,169765.0
2021-02-18 12:00:00,104.08,104.24,103.82,104.15,172029.0,96.8785,97.0274,96.6365,96.9436,172029.0
2021-02-18 12:30:00,104.16,104.26,103.91,103.92,144309.0,96.9529,97.046,96.7202,96.7295,144309.0
2021-02-18 13:00:00,103.91,104.44,103.79,104.4,146998.0,96.7202,97.2136,96.6085,97.1763,146998.0
2021-02-18 13:30:00,104.41,104.54,104.35,104.35,167347.0,97.1856,97.3066,97.1298,97.1298,167347.0
2021-02-18 14:00:00,104.36,104.7,104.36,104.59,142267.0,97.1391,97.4556,97.1391,97.3532,142267.0
2021-02-18 14:30:00,104.57,104.68,104.48,104.62,88469.0,97.3346,97.437,97.2508,97.3811,88469.0
2021-02-18 15:00:00,104.6,104.79,104.57,104.63,129796.0,97.3625,97.5393,97.3346,97.3904,129796.0
2021-02-18 15:30:00,104.62,104.68,104.18,104.22,203728.0,97.3811,97.437,96.9716,97.0088,203728.0
2021-02-19 09:30:00,104.81,105.49,104.7,105.46,278002.0,97.558,98.1909,97.4556,98.163,278002.0
2021-02-19 10:00:00,105.43,106.04,105.29,105.92,140836.0,98.1351,98.7029,98.0048,98.5912,140836.0
2021-02-19 10:30:00,105.89,105.99,105.75,105.91,132527.0,98.5632,98.6563,98.4329,98.5819,132527.0
2021-02-19 11:00:00,105.94,106.16,105.93,106.15,108022.0,98.6098,98.8146,98.6005,98.8052,108022.0
2021-02-19 11:30:00,106.15,106.4,106.09,106.2,107777.0,98.8052,99.0379,98.7494,98.8518,107777.0
2021-02-19 12:00:00,106.18,106.37,105.98,106.0,200184.0,98.8332,99.01,98.647,98.6656,200184.0
2021-02-19 12:30:00,106.01,106.11,105.63,105.87,159110.0,98.6749,98.768,98.3212,98.5446,159110.0
2021-02-19 13:00:00,105.84,106.01,105.69,106.01,80995.0,98.5167,98.6749,98.3771,98.6749,80995.0
2021-02-19 13:30:00,105.98,106.25,105.88,106.23,90900.0,98.647,98.8983,98.5539,98.8797,90900.0
2021-02-19 14:00:00,106.25,106.31,105.75,105.77,129852.0,98.8983,98.9542,98.4329,98.4515,129852.0
2021-02-19 14:30:00,105.84,106.03,105.76,105.92,284871.0,98.5167,98.6936,98.4422,98.5912,284871.0
2021-02-19 15:00:00,105.91,105.96,105.61,105.73,157352.0,98.5819,98.6284,98.3026,98.4143,157352.0
2021-02-19 15:30:00,105.74,106.02,105.71,106.01,232617.0,98.4236,98.6842,98.3957,98.6749,232617.0
2021-02-22 09:30:00,105.29,106.19,105.27,106.17,330967.0,98.0048,98.8425,97.9861,98.8239,330967.0
2021-02-22 10:00:00,106.15,106.52,106.03,106.29,163680.0,98.8052,99.1496,98.6936,98.9356,163680.0
2021-02-22 10:30:00,106.3,106.68,106.12,106.15,184925.0,98.9449,99.2986,98.7773,98.8052,184925.0
2021-02-22 11:00:00,106.1,106.69,105.99,106.5,191636.0,98.7587,99.3079,98.6563,99.131,191636.0
2021-02-22 11:30:00,106.52,106.99,106.4,106.97,77582.0,99.1496,99.5871,99.0379,99.5685,77582.0
2021-02-22 12:00:00,106.98,107.14,106.84,107.11,146510.0,99.5778,99.7267,99.4475,99.6988,146510.0
2021-02-22 12:30:00,107.14,107.38,107.04,107.25,282517.0,99.7267,99.9501,99.6337,99.8291,282517.0
2021-02-22 13:00:00,107.26,107.28,107.04,107.19,140436.0,99.8384,99.8571,99.6337,99.7733,140436.0
2021-02-22 13:30:00,107.2,107.37,107.2,107.36,164408.0,99.7826,99.9408,99.7826,99.9315,164408.0
2021-02-22 14:00:00,107.38,107.4,107.15,107.3,223489.0,99.9501,99.9688,99.7361,99.8757,223489.0
2021-02-22 14:30:00,107.31,107.4,107.07,107.15,138888.0,99.885,99.9688,99.6616,99.7361,138888.0
2021-02-22 15:00:00,107.15,107.19,106.64,106.65,353683.0,99.7361,99.7733,99.2613,99.2707,353683.0
2021-02-22 15:30:00,106.65,106.81,106.51,106.68,550585.0,99.2707,99.4196,99.1403,99.2986,550585.0
2021-02-23 09:30:00,105.77,105.78,103.77,104.78,734763.0,98.4515,98.4608,96.5899,97.53,734763.0
2021-02-23 10:00:00,104.75,105.37,104.61,105.32,327556.0,97.5021,98.0792,97.3718,98.0327,327556.0
2021-02-23 10:30:00,105.31,105.79,104.96,105.49,376052.0,98.0234,98.4702,97.6976,98.1909,376052.0
2021-02-23 11:00:00,105.49,105.84,104.81,104.85,273932.0,98.1909,98.5167,97.558,97.5952,273932.0
2021-02-23 11:30:00,104.86,105.33,104.58,104.87,299364.0,97.6045,98.042,97.3439,97.6138,299364.0
2021-02-23 12:00:00,104.86,105.14,104.57,105.13,250718.0,97.6045,97.8651,97.3346,97.8558,250718.0
2021-02-23 12:30:00,105.13,105.25,104.55,104.62,184024.0,97.8558,97.9675,97.316,97.3811,184024.0
2021-02-23 13:00:00,104.58,105.29,104.49,105.26,315190.0,97.3439,98.0048,97.2601,97.9768,315190.0
2021-02-23 13:30:00,105.25,105.32,104.78,105.24,341648.0,97.9675,98.0327,97.53,97.9582,341648.0
2021-02-23 14:00:00,105.23,105.68,105.16,105.64,346456.0,97.9489,98.3678,97.8837,98.3305,346456.0
2021-02-23 14:30:00,105.65,105.9,105.27,105.86,462595.0,98.3398,98.5725,97.9861,98.5353,462595.0
2021-02-23 15:00:00,105.86,106.53,105.78,106.46,546662.0,98.5353,99.159,98.4608,99.0938,546662.0
2021-02-23 15:30:00,106.46,106.51,105.47,106.03,1644340.0,99.0938,99.1403,98.1723,98.6936,1644340.0
2021-02-24 09:30:00,106.53,107.26,106.35,107.21,612809.0,99.159,99.8384,98.9914,99.7919,612809.0
2021-02-24 10:00:00,107.18,107.38,106.52,107.07,165259.0,99.764,99.9501,99.1496,99.6616,165259.0
2021-02-24 10:30:00,107.02,107.57,106.95,107.56,150838.0,99.6151,100.127,99.5499,100.1177,150838.0
2021-02-24 11:00:00,107.57,108.21,107.57,108.02,159653.0,100.127,100.7227,100.127,100.5459,159653.0
2021-02-24 11:30:00,108.01,108.36,108.0,108.35,162572.0,100.5366,100.8623,100.5272,100.853,162572.0
2021-02-24 12:00:00,108.38,108.53,108.24,108.53,364057.0,100.8809,101.0206,100.7506,101.0206,364057.0
2021-02-24 12:30:00,108.52,108.56,108.26,108.28,130517.0,101.0113,101.0485,100.7693,100.7879,130517.0
2021-02-24 13:00:00,108.26,108.59,108.15,108.58,369432.0,100.7693,101.0764,100.6669,101.0671,369432.0
2021-02-24 13:30:00,108.59,108.86,108.42,108.58,167817.0,101.0764,101.3277,100.9182,101.0671,167817.0
2021-02-24 14:00:00,108.59,108.63,108.26,108.39,188301.0,101.0764,101.1137,100.7693,100.8903,188301.0
2021-02-24 14:30:00,108.39,108.52,108.27,108.43,292077.0,100.8903,101.0113,100.7786,100.9275,292077.0
2021-02-24 15:00:00,108.43,108.73,108.37,108.72,239407.0,100.9275,101.2067,100.8716,101.1974,239407.0
2021-02-24 15:30:00,108.72,109.13,108.68,108.94,865321.0,101.1974,101.5791,101.1602,101.4022,865321.0
2021-02-25 09:30:00,109.76,109.76,108.94,109.19,459868.0,102.1655,102.1655,101.4022,101.6349,459868.0
2021-02-25 10:00:00,109.19,109.19,108.44,108.45,249676.0,101.6349,101.6349,100.9368,100.9461,249676.0
2021-02-25 10:30:00,108.5,108.54,107.69,107.99,198949.0,100.9926,101.0299,100.2387,100.5179,198949.0
2021-02-25 11:00:00,107.97,108.14,107.83,107.97,97536.0,100.4993,100.6576,100.369,100.4993,97536.0
2021-02-25 11:30:00,107.96,107.98,107.18,107.28,235060.0,100.49,100.5086,99.764,99.8571,235060.0
2021-02-25 12:00:00,107.25,107.38,106.84,106.89,127490.0,99.8291,99.9501,99.4475,99.494,127490.0
2021-02-25 12:30:00,106.84,106.85,105.98,106.05,163017.0,99.4475,99.4568,98.647,98.7122,163017.0
2021-02-25 13:00:00,106.03,107.42,105.71,107.32,375513.0,98.6936,99.9874,98.3957,99.8943,375513.0
2021-02-25 13:30:00,107.32,107.48,106.66,106.98,309424.0,99.8943,100.0432,99.28,99.5778,309424.0
2021-02-25 14:00:00,106.97,107.79,106.83,107.74,273891.0,99.5685,100.3318,99.4382,100.2852,273891.0
2021-02-25 14:30:00,107.71,107.78,106.98,107.03,177788.0,100.2573,100.3225,99.5778,99.6244,177788.0
2021-02-25 15:00:00,107.05,107.23,106.02,106.15,512448.0,99.643,99.8105,98.6842,98.8052,512448.0
2021-02-25 15:30:00,106.16,106.36,105.39,105.58,758390.0,98.8146,99.0007,98.0978,98.2747,758390.0
2021-02-26 09:30:00,105.72,106.73,105.38,105.62,640207.0,98.405,99.3451,98.0885,98.3119,640207.0
2021-02-26 10:00:00,105.54,105.55,103.65,103.71,961956.0,98.2375,98.2468,96.4782,96.5341,961956.0
2021-02-26 10:30:00,103.7,105.15,103.63,104.72,379109.0,96.5248,97.8744,96.4596,97.4742,379109.0
2021-02-26 11:00:00,104.75,105.4,104.67,105.22,308707.0,97.5021,98.1071,97.4277,97.9396,308707.0
2021-02-26 11:30:00,105.21,105.92,105.14,105.6,225083.0,97.9303,98.5912,97.8651,98.2933,225083.0
2021-02-26 12:00:00,105.67,106.44,105.58,106.11,205875.0,98.3585,99.0752,98.2747,98.768,205875.0
2021-02-26 12:30:00,106.15,106.81,106.15,106.29,135724.0,98.8052,99.4196,98.8052,98.9356,135724.0
2021-02-26 13:00:00,106.29,106.73,105.98,106.61,149430.0,98.9356,99.3451,98.647,99.2334,149430.0
2021-02-26 13:30:00,106.62,106.66,105.53,105.82,205476.0,99.2427,99.28,98.2281,98.4981,205476.0
2021-02-26 14:00:00,105.85,106.03,105.01,105.23,257447.0,98.526,98.6936,97.7441,97.9489,257447.0
2021-02-26 14:30:00,105.1,105.87,105.1,105.82,175305.0,97.8279,98.5446,97.8279,98.4981,175305.0
2021-02-26 15:00:00,105.85,106.09,105.6,105.6,184690.0,98.526,98.7494,98.2933,98.2933,184690.0
2021-02-26 15:30:00,105.6,106.27,105.03,105.04,841958.0,98.2933,98.9169,97.7627,97.7721,841958.0
2021-03-01 09:30:00,107.05,107.58,106.89,106.99,476554.0,99.643,100.1363,99.494,99.5871,476554.0
2021-03-01 10:00:00,107.0,107.62,106.86,107.17,202460.0,99.5964,100.1735,99.4661,99.7547,202460.0
2021-03-01 10:30:00,107.2,107.68,107.01,107.66,236494.0,99.7826,100.2294,99.6057,100.2108,236494.0
2021-03-01 11:00:00,107.67,107.93,107.5,107.68,144897.0,100.2201,100.4621,100.0618,100.2294,144897.0
2021-03-01 11:30:00,107.71,107.91,107.65,107.85,187257.0,100.2573,100.4435,100.2015,100.3876,187257.0
2021-03-01 12:00:00,107.85,108.1,107.82,107.86,221720.0,100.3876,100.6203,100.3597,100.3969,221720.0
2021-03-01 12:30:00,107.86,108.2,107.73,107.89,172456.0,100.3969,100.7134,100.2759,100.4249,172456.0
2021-03-01 13:00:00,107.91,108.09,107.62,108.08,189521.0,100.4435,100.611,100.1735,100.6017,189521.0
2021-03-01 13:30:00,108.1,108.4,108.08,108.25,170753.0,100.6203,100.8996,100.6017,100.7599,170753.0
2021-03-01 14:00:00,108.25,108.44,108.21,108.44,147087.0,100.7599,100.9368,100.7227,100.9368,147087.0
2021-03-01 14:30:00,108.44,108.65,108.4,108.52,247019.0,100.9368,101.1323,100.8996,101.0113,247019.0
2021-03-01 15:00:00,108.52,108.64,108.35,108.46,281010.0,101.0113,101.123,100.853,100.9554,281010.0
2021-03-01 15:30:00,108.49,108.52,108.22,108.34,582089.0,100.9833,101.0113,100.732,100.8437,582089.0
2021-03-02 09:30:00,108.25,108.35,107.39,107.8,334856.0,100.7599,100.853,99.9594,100.3411,334856.0
2021-03-02 10:00:00,107.78,107.85,107.11,107.15,270718.0,100.3225,100.3876,99.6988,99.7361,270718.0
2021-03-02 10:30:00,107.13,107.67,106.91,107.55,164386.0,99.7174,100.2201,99.5127,100.1084,164386.0
2021-03-02 11:00:00,107.55,107.64,107.05,107.35,239148.0,100.1084,100.1922,99.643,99.9222,239148.0
2021-03-02 11:30:00,107.34,107.34,106.66,106.99,201303.0,99.9129,99.9129,99.28,99.5871,201303.0
2021-03-02 12:00:00,106.91,107.18,106.77,107.11,174867.0,99.5127,99.764,99.3823,99.6988,174867.0
2021-03-02 12:30:00,107.1,107.44,107.01,107.2,185584.0,99.6895,100.006,99.6057,99.7826,185584.0
2021-03-02 13:00:00,107.22,107.51,107.19,107.31,104697.0,99.8012,100.0711,99.7733,99.885,104697.0
2021-03-02 13:30:00,107.29,107.52,107.28,107.4,146717.0,99.8664,100.0805,99.8571,99.9688,146717.0
2021-03-02 14:00:00,107.41,107.48,106.8,107.01,284039.0,99.9781,100.0432,99.4103,99.6057,284039.0
2021-03-02 14:30:00,107.02,107.47,106.94,107.37,298531.0,99.6151,100.0339,99.5406,99.9408,298531.0
2021-03-02 15:00:00,107.37,107.46,106.9,106.91,234027.0,99.9408,100.0246,99.5034,99.5127,234027.0
2021-03-02 15:30:00,106.89,107.11,106.44,106.49,326335.0,99.494,99.6988,99.0752,99.1217,326335.0
2021-03-03 09:30:00,107.19,107.8,106.81,106.9,413571.0,99.7733,100.3411,99.4196,99.5034,413571.0
2021-03-03 10:00:00,106.89,107.22,106.37,106.83,223056.0,99.494,99.8012,99.01,99.4382,223056.0
2021-03-03 10:30:00,106.67,107.85,106.55,107.73,432076.0,99.2893,100.3876,99.1776,100.2759,432076.0
2021-03-03 11:00:00,107.72,108.41,107.59,108.32,238416.0,100.2666,100.9089,100.1456,100.8251,238416.0
2021-03-03 11:30:00,108.31,108.35,107.85,108.06,257013.0,100.8158,100.853,100.3876,100.5831,257013.0
2021-03-03 12:00:00,108.03,108.15,107.85,107.97,138398.0,100.5552,100.6669,100.3876,100.4993,138398.0
2021-03-03 12:30:00,107.96,108.34,107.87,107.96,116420.0,100.49,100.8437,100.4062,100.49,116420.0
2021-03-03 13:00:00,107.97,108.56,107.93,108.44,278592.0,100.4993,101.0485,100.4621,100.9368,278592.0
2021-03-03 13:30:00,108.43,108.44,107.7,107.79,179524.0,100.9275,100.9368,100.248,100.3318,179524.0
2021-03-03 14:00:00,107.8,107.81,107.03,107.09,167053.0,100.3411,100.3504,99.6244,99.6802,167053.0
2021-03-03 14:30:00,107.1,107.86,106.86,107.84,437035.0,99.6895,100.3969,99.4661,100.3783,437035.0
2021-03-03 15:00:00,107.82,108.02,107.34,107.48,263459.0,100.3597,100.5459,99.9129,100.0432,263459.0
2021-03-03 15:30:00,107.47,107.54,106.62,106.62,665319.0,100.0339,100.0991,99.2427,99.2427,665319.0
2021-03-04 09:30:00,106.52,107.43,106.43,106.68,336818.0,99.1496,99.9967,99.0659,99.2986,336818.0
2021-03-04 10:00:00,106.69,106.77,105.59,106.35,309131.0,99.3079,99.3823,98.284,98.9914,309131.0
2021-03-04 10:30:00,106.37,106.6,105.83,106.39,248728.0,99.01,99.2241,98.5074,99.0286,248728.0
2021-03-04 11:00:00,106.44,106.78,105.79,106.15,182932.0,99.0752,99.3917,98.4702,98.8052,182932.0
2021-03-04 11:30:00,106.23,106.88,106.12,106.6,151765.0,98.8797,99.4847,98.7773,99.2241,151765.0
2021-03-04 12:00:00,106.68,107.03,105.9,106.22,221215.0,99.2986,99.6244,98.5725,98.8704,221215.0
2021-03-04 12:30:00,106.19,106.25,104.7,104.91,324223.0,98.8425,98.8983,97.4556,97.651,324223.0
2021-03-04 13:00:00,104.87,105.35,104.05,104.73,239729.0,97.6138,98.0606,96.8506,97.4835,239729.0
2021-03-04 13:30:00,104.72,104.73,103.01,103.04,415309.0,97.4742,97.4835,95.8825,95.9104,415309.0
2021-03-04 14:00:00,103.12,104.57,102.9,104.45,386191.0,95.9849,97.3346,95.7801,97.2229,386191.0
2021-03-04 14:30:00,104.43,104.99,103.7,104.88,273461.0,97.2043,97.7255,96.5248,97.6231,273461.0
2021-03-04 15:00:00,104.87,104.99,103.79,104.2,344827.0,97.6138,97.7255,96.6085,96.9902,344827.0
2021-03-04 15:30:00,104.21,104.81,104.11,104.67,501847.0,96.9995,97.558,96.9064,97.4277,501847.0
2021-03-05 09:30:00,106.1,106.26,104.22,104.95,2094246.0,98.7587,98.9076,97.0088,97.6883,2094246.0
2021-03-05 10:00:00,104.94,105.53,104.15,104.15,672867.0,97.679,98.2281,96.9436,96.9436,672867.0
2021-03-05 10:30:00,104.16,104.89,103.86,104.14,457349.0,96.9529,97.6324,96.6737,96.9343,457349.0
2021-03-05 11:00:00,104.13,104.28,102.77,103.18,525631.0,96.925,97.0646,95.6591,96.0407,525631.0
2021-03-05 11:30:00,103.22,104.26,103.18,104.16,366956.0,96.078,97.046,96.0407,96.9529,366956.0
2021-03-05 12:00:00,104.16,104.92,103.79,104.84,256705.0,96.9529,97.6604,96.6085,97.5859,256705.0
2021-03-05 12:30:00,104.81,105.3,104.6,105.19,274542.0,97.558,98.0141,97.3625,97.9117,274542.0
2021-03-05 13:00:00,105.17,105.82,104.68,105.8,309993.0,97.8931,98.4981,97.437,98.4795,309993.0
2021-03-05 13:30:00,105.85,106.27,105.52,106.04,328064.0,98.526,98.9169,98.2188,98.7029,328064.0
2021-03-05 14:00:00,106.09,106.15,105.42,106.1,302760.0,98.7494,98.8052,98.1258,98.7587,302760.0
2021-03-05 14:30:00,106.08,106.46,105.77,106.36,553585.0,98.7401,99.0938,98.4515,99.0007,553585.0
2021-03-05 15:00:00,106.3,106.57,106.04,106.47,651207.0,98.9449,99.1962,98.7029,99.1031,651207.0
2021-03-05 15:30:00,106.47,107.19,106.31,106.97,630598.0,99.1031,99.7733,98.9542,99.5685,630598.0
2021-03-08 09:30:00,108.17,109.04,107.42,108.11,515935.0,100.6855,101.4953,99.9874,100.6296,515935.0
2021-03-08 10:00:00,108.17,108.85,107.84,108.77,286178.0,100.6855,101.3184,100.3783,101.244,286178.0
2021-03-08 10:30:00,108.71,109.4,108.71,109.26,219508.0,101.1881,101.8304,101.1881,101.7001,219508.0
2021-03-08 11:00:00,109.29,109.66,109.16,109.49,181663.0,101.728,102.0724,101.607,101.9141,181663.0
2021-03-08 11:30:00,109.49,109.51,108.87,108.95,160023.0,101.9141,101.9328,101.337,101.4115,160023.0
2021-03-08 12:00:00,109.0,110.05,108.95,110.0,179083.0,101.458,102.4354,101.4115,102.3889,179083.0
2021-03-08 12:30:00,110.02,110.18,109.74,109.79,117092.0,102.4075,102.5564,102.1468,102.1934,117092.0
2021-03-08 13:00:00,109.8,110.07,109.79,109.95,138985.0,102.2027,102.454,102.1934,102.3423,138985.0
2021-03-08 13:30:00,109.98,109.99,108.7,108.72,188411.0,102.3702,102.3795,101.1788,101.1974,188411.0
2021-03-08 14:00:00,108.68,109.72,108.68,109.69,174146.0,101.1602,102.1282,101.1602,102.1003,174146.0
2021-03-08 14:30:00,109.7,109.76,109.04,109.31,151666.0,102.1096,102.1655,101.4953,101.7466,151666.0
2021-03-08 15:00:00,109.3,109.3,108.77,109.09,340250.0,101.7373,101.7373,101.244,101.5418,340250.0
2021-03-08 15:30:00,109.12,109.71,109.04,109.12,527163.0,101.5697,102.1189,101.4953,101.5697,527163.0
2021-03-09 09:30:00,110.51,110.62,109.38,110.21,442004.0,102.8636,102.966,101.8118,102.5843,442004.0
2021-03-09 10:00:00,110.25,110.37,109.84,110.09,273756.0,102.6216,102.7333,102.2399,102.4726,273756.0
2021-03-09 10:30:00,110.15,110.72,110.07,110.72,216044.0,102.5285,103.059,102.454,103.059,216044.0
2021-03-09 11:00:00,110.72,111.12,110.68,110.76,231741.0,103.059,103.4314,103.0218,103.0963,231741.0
2021-03-09 11:30:00,110.76,111.04,110.69,110.83,182331.0,103.0963,103.3569,103.0311,103.1614,182331.0
2021-03-09 12:00:00,110.84,111.09,110.75,111.04,253065.0,103.1707,103.4034,103.087,103.3569,253065.0
2021-03-09 12:30:00,111.03,111.31,110.73,110.85,184724.0,103.3476,103.6082,103.0683,103.18,184724.0
2021-03-09 13:00:00,110.85,111.02,110.57,110.78,167587.0,103.18,103.3383,102.9194,103.1149,167587.0
2021-03-09 13:30:00,110.79,111.12,110.71,111.04,212309.0,103.1242,103.4314,103.0497,103.3569,212309.0
2021-03-09 14:00:00,111.06,111.11,110.6,110.62,262191.0,103.3755,103.4221,102.9473,102.966,262191.0
2021-03-09 14:30:00,110.64,110.95,110.64,110.85,248277.0,102.9846,103.2731,102.9846,103.18,248277.0
2021-03-09 15:00:00,110.86,111.2,110.81,111.02,362623.0,103.1894,103.5058,103.1428,103.3383,362623.0
2021-03-09 15:30:00,111.02,111.06,110.23,110.24,576249.0,103.3383,103.3755,102.6029,102.6123,576249.0
2021-03-10 09:30:00,111.16,112.43,110.91,112.22,654338.0,103.4686,104.6507,103.2359,104.4553,654338.0
2021-03-10 10:00:00,112.26,112.84,111.98,111.99,318790.0,104.4925,105.0324,104.2319,104.2412,318790.0
2021-03-10 10:30:00,112.08,112.63,111.95,112.45,929832.0,104.3249,104.8369,104.2039,104.6693,929832.0
2021-03-10 11:00:00,112.48,112.99,112.4,112.65,205910.0,104.6973,105.172,104.6228,104.8555,205910.0
2021-03-10 11:30:00,112.63,112.92,112.34,112.77,174346.0,104.8369,105.1068,104.5669,104.9672,174346.0
2021-03-10 12:00:00,112.78,113.02,112.06,112.07,329145.0,104.9765,105.1999,104.3063,104.3156,329145.0
2021-03-10 12:30:00,112.07,112.28,111.54,112.19,391659.0,104.3156,104.5111,103.8223,104.4273,391659.0
2021-03-10 13:00:00,112.19,112.53,111.73,112.52,250608.0,104.4273,104.7438,103.9992,104.7345,250608.0
2021-03-10 13:30:00,112.53,112.63,112.09,112.45,310709.0,104.7438,104.8369,104.3342,104.6693,310709.0
2021-03-10 14:00:00,112.44,112.68,112.26,112.49,207016.0,104.66,104.8834,104.4925,104.7066,207016.0
2021-03-10 14:30:00,112.46,112.75,112.41,112.58,202280.0,104.6786,104.9486,104.6321,104.7903,202280.0
2021-03-10 15:00:00,112.59,112.67,112.26,112.42,447598.0,104.7996,104.8741,104.4925,104.6414,447598.0
2021-03-10 15:30:00,112.44,112.82,112.36,112.43,590809.0,104.66,105.0137,104.5856,104.6507,590809.0
2021-03-11 09:30:00,113.21,113.48,112.77,113.48,501687.0,105.3768,105.6281,104.9672,105.6281,501687.0
2021-03-11 10:00:00,113.48,113.75,113.17,113.73,221666.0,105.6281,105.8794,105.3395,105.8608,221666.0
2021-03-11 10:30:00,113.73,114.02,113.73,113.88,236495.0,105.8608,106.1307,105.8608,106.0004,236495.0
2021-03-11 11:00:00,113.86,114.06,113.8,113.88,242926.0,105.9818,106.1679,105.9259,106.0004,242926.0
2021-03-11 11:30:00,113.89,113.92,113.62,113.64,240669.0,106.0097,106.0376,105.7584,105.777,240669.0
2021-03-11 12:00:00,113.64,113.76,113.49,113.52,230313.0,105.777,105.8887,105.6374,105.6653,230313.0
2021-03-11 12:30:00,113.52,113.76,113.34,113.51,190213.0,105.6653,105.8887,105.4978,105.656,190213.0
2021-03-11 13:00:00,113.53,113.64,113.33,113.4,1088306.0,105.6746,105.777,105.4884,105.5536,1088306.0
2021-03-11 13:30:00,113.41,113.5,113.23,113.32,203438.0,105.5629,105.6467,105.3954,105.4791,203438.0
2021-03-11 14:00:00,113.33,113.89,113.33,113.84,493949.0,105.4884,106.0097,105.4884,105.9632,493949.0
2021-03-11 14:30:00,113.85,113.89,113.4,113.5,568842.0,105.9725,106.0097,105.5536,105.6467,568842.0
2021-03-11 15:00:00,113.5,113.82,113.47,113.8,480524.0,105.6467,105.9445,105.6188,105.9259,480524.0
2021-03-11 15:30:00,113.8,113.95,113.69,113.85,758900.0,105.9259,106.0655,105.8235,105.9725,758900.0
2021-03-12 09:30:00,114.01,114.75,113.85,114.48,701339.0,106.1214,106.8102,105.9725,106.5589,701339.0
2021-03-12 10:00:00,114.47,114.73,114.07,114.19,226442.0,106.5496,106.7916,106.1772,106.2889,226442.0
2021-03-12 10:30:00,114.19,114.72,114.11,114.44,203554.0,106.2889,106.7823,106.2145,106.5216,203554.0
2021-03-12 11:00:00,114.4,114.91,114.26,114.74,178712.0,106.4844,106.9591,106.3541,106.8009,178712.0
2021-03-12 11:30:00,114.73,114.78,114.34,114.36,153637.0,106.7916,106.8381,106.4286,106.4472,153637.0
2021-03-12 12:00:00,114.36,114.49,114.18,114.48,321875.0,106.4472,106.5682,106.2796,106.5589,321875.0
2021-03-12 12:30:00,114.46,114.66,114.4,114.42,171172.0,106.5403,106.7264,106.4844,106.503,171172.0
2021-03-12 13:00:00,114.44,114.6,114.36,114.46,215895.0,106.5216,106.6706,106.4472,106.5403,215895.0
2021-03-12 13:30:00,114.47,114.51,114.19,114.21,170371.0,106.5496,106.5868,106.2889,106.3076,170371.0
2021-03-12 14:00:00,114.23,114.67,114.21,114.64,222634.0,106.3262,106.7357,106.3076,106.7078,222634.0
2021-03-12 14:30:00,114.67,114.84,114.65,114.77,278160.0,106.7357,106.894,106.7171,106.8288,278160.0
2021-03-12 15:00:00,114.77,114.94,114.63,114.86,409879.0,106.8288,106.987,106.6985,106.9126,409879.0
2021-03-12 15:30:00,114.87,115.2,114.85,115.01,1132353.0,106.9219,107.2291,106.9033,107.0522,1132353.0
2021-03-15 09:30:00,114.83,115.17,114.24,114.42,630525.0,106.8847,107.2011,106.3355,106.503,630525.0
2021-03-15 10:00:00,114.41,114.8,113.84,114.74,247162.0,106.4937,106.8567,105.9632,106.8009,247162.0
2021-03-15 10:30:00,114.77,114.93,114.52,114.74,189962.0,106.8288,106.9777,106.5961,106.8009,189962.0
2021-03-15 11:00:00,114.72,114.9,114.24,114.27,256254.0,106.7823,106.9498,106.3355,106.3634,256254.0
2021-03-15 11:30:00,114.25,114.46,113.94,114.4,215153.0,106.3448,106.5403,106.0562,106.4844,215153.0
2021-03-15 12:00:00,114.38,114.81,114.36,114.65,189631.0,106.4658,106.866,106.4472,106.7171,189631.0
2021-03-15 12:30:00,114.65,114.96,114.49,114.88,183665.0,106.7171,107.0057,106.5682,106.9312,183665.0
2021-03-15 13:00:00,114.89,114.93,114.75,114.78,189959.0,106.9405,106.9777,106.8102,106.8381,189959.0
2021-03-15 13:30:00,114.77,114.9,114.65,114.87,178811.0,106.8288,106.9498,106.7171,106.9219,178811.0
2021-03-15 14:00:00,114.89,114.93,114.72,114.87,200632.0,106.9405,106.9777,106.7823,106.9219,200632.0
2021-03-15 14:30:00,114.87,114.93,114.67,114.68,172070.0,106.9219,106.9777,106.7357,106.745,172070.0
2021-03-15 15:00:00,114.69,114.73,114.32,114.39,282439.0,106.7543,106.7916,106.4099,106.4751,282439.0
2021-03-15 15:30:00,114.39,114.83,114.31,114.81,538965.0,106.4751,106.8847,106.4006,106.866,538965.0
2021-03-16 09:30:00,114.6,114.72,113.31,113.58,419446.0,106.6706,106.7823,105.4698,105.7211,419446.0
2021-03-16 10:00:00,113.57,113.71,113.13,113.23,284264.0,105.7118,105.8422,105.3023,105.3954,284264.0
2021-03-16 10:30:00,113.23,113.62,113.03,113.06,267144.0,105.3954,105.7584,105.2092,105.2371,267144.0
2021-03-16 11:00:00,113.06,113.47,112.92,113.35,287032.0,105.2371,105.6188,105.1068,105.5071,287032.0
2021-03-16 11:30:00,113.39,113.56,113.2,113.56,184435.0,105.5443,105.7025,105.3674,105.7025,184435.0
2021-03-16 12:00:00,113.57,113.66,112.96,113.15,231341.0,105.7118,105.7956,105.144,105.3209,231341.0
2021-03-16 12:30:00,113.17,113.62,113.1,113.56,367207.0,105.3395,105.7584,105.2744,105.7025,367207.0
2021-03-16 13:00:00,113.56,113.71,113.44,113.53,284589.0,105.7025,105.8422,105.5908,105.6746,284589.0
2021-03-16 13:30:00,113.52,113.55,113.23,113.32,181127.0,105.6653,105.6932,105.3954,105.4791,181127.0
2021-03-16 14:00:00,113.29,113.64,112.95,112.99,274614.0,105.4512,105.777,105.1347,105.172,274614.0
2021-03-16 14:30:00,112.97,113.48,112.64,113.08,923079.0,105.1534,105.6281,104.8462,105.2557,923079.0
2021-03-16 15:00:00,113.06,113.29,112.79,113.08,245341.0,105.2371,105.4512,104.9858,105.2557,245341.0
2021-03-16 15:30:00,113.08,113.34,112.9,112.99,446438.0,105.2557,105.4978,105.0882,105.172,446438.0
2021-03-17 09:30:00,112.55,112.88,112.33,112.49,276990.0,104.7624,105.0696,104.5576,104.7066,276990.0
2021-03-17 10:00:00,112.45,112.54,112.15,112.51,177262.0,104.6693,104.7531,104.3901,104.7252,177262.0
2021-03-17 10:30:00,112.47,112.49,111.87,111.99,169488.0,104.688,104.7066,104.1295,104.2412,169488.0
2021-03-17 11:00:00,111.99,112.63,111.94,112.63,88429.0,104.2412,104.8369,104.1946,104.8369,88429.0
2021-03-17 11:30:00,112.63,112.92,112.61,112.74,140270.0,104.8369,105.1068,104.8183,104.9393,140270.0
2021-03-17 12:00:00,112.73,113.05,112.68,112.8,244524.0,104.93,105.2278,104.8834,104.9951,244524.0
2021-03-17 12:30:00,112.81,112.91,112.59,112.75,265509.0,105.0044,105.0975,104.7996,104.9486,265509.0
2021-03-17 13:00:00,112.76,112.84,112.59,112.78,168132.0,104.9579,105.0324,104.7996,104.9765,168132.0
2021-03-17 13:30:00,112.77,112.85,112.56,112.62,206015.0,104.9672,105.0417,104.7717,104.8276,206015.0
2021-03-17 14:00:00,112.64,113.77,112.63,113.01,331613.0,104.8462,105.898,104.8369,105.1906,331613.0
2021-03-17 14:30:00,112.99,113.93,112.91,113.7,226454.0,105.172,106.0469,105.0975,105.8328,226454.0
2021-03-17 15:00:00,113.7,113.9,113.29,113.41,260508.0,105.8328,106.019,105.4512,105.5629,260508.0
2021-03-17 15:30:00,113.4,113.68,113.1,113.66,1475643.0,105.5536,105.8142,105.2744,105.7956,1475643.0
2021-03-18 09:30:00,113.3,113.46,112.82,113.25,299555.0,105.4605,105.6095,105.0137,105.414,299555.0
2021-03-18 10:00:00,113.26,113.73,113.07,113.71,252888.0,105.4233,105.8608,105.2464,105.8422,252888.0
2021-03-18 10:30:00,113.68,113.99,113.59,113.81,210398.0,105.8142,106.1028,105.7305,105.9352,210398.0
2021-03-18 11:00:00,113.82,114.4,113.73,114.34,229151.0,105.9445,106.4844,105.8608,106.4286,229151.0
2021-03-18 11:30:00,114.35,114.41,114.15,114.3,246447.0,106.4379,106.4937,106.2517,106.3913,246447.0
2021-03-18 12:00:00,114.33,114.52,114.32,114.4,164981.0,106.4193,106.5961,106.4099,106.4844,164981.0
2021-03-18 12:30:00,114.41,114.41,113.47,113.54,107198.0,106.4937,106.4937,105.6188,105.6839,107198.0
2021-03-18 13:00:00,113.55,114.02,113.47,113.89,89597.0,105.6932,106.1307,105.6188,106.0097,89597.0
2021-03-18 13:30:00,113.93,113.98,113.74,113.77,82628.0,106.0469,106.0935,105.8701,105.898,82628.0
2021-03-18 14:00:00,113.78,113.79,112.61,112.63,202489.0,105.9073,105.9166,104.8183,104.8369,202489.0
2021-03-18 14:30:00,112.62,112.75,112.07,112.55,380354.0,104.8276,104.9486,104.3156,104.7624,380354.0
2021-03-18 15:00:00,112.53,112.54,111.54,111.94,273160.0,104.7438,104.7531,103.8223,104.1946,273160.0
2021-03-18 15:30:00,111.91,111.97,110.72,111.02,1055621.0,104.1667,104.2225,103.059,103.3383,1055621.0
2021-03-19 09:30:00,110.79,110.97,109.51,110.36,362347.0,103.1242,103.2917,101.9328,102.7239,362347.0
2021-03-19 10:00:00,110.3,110.82,109.72,110.66,376538.0,102.6681,103.1521,102.1282,103.0032,376538.0
2021-03-19 10:30:00,110.65,110.98,110.2,110.86,426951.0,102.9939,103.301,102.575,103.1894,426951.0
2021-03-19 11:00:00,110.91,111.07,110.7,111.01,110133.0,103.2359,103.3848,103.0404,103.329,110133.0
2021-03-19 11:30:00,111.01,112.01,111.01,111.87,371655.0,103.329,104.2598,103.329,104.1295,371655.0
2021-03-19 12:00:00,111.91,112.11,111.78,111.98,147998.0,104.1667,104.3529,104.0457,104.2319,147998.0
2021-03-19 12:30:00,112.02,112.12,111.94,111.99,323942.0,104.2691,104.3622,104.1946,104.2412,323942.0
2021-03-19 13:00:00,111.98,112.0,111.67,111.72,95643.0,104.2319,104.2505,103.9433,103.9898,95643.0
2021-03-19 13:30:00,111.74,111.85,111.48,111.69,140672.0,104.0085,104.1109,103.7665,103.9619,140672.0
2021-03-19 14:00:00,111.69,111.77,110.99,111.14,1951851.0,103.9619,104.0364,103.3104,103.45,1951851.0
2021-03-19 14:30:00,111.15,111.29,111.0,111.29,391439.0,103.4593,103.5896,103.3197,103.5896,391439.0
2021-03-19 15:00:00,111.28,111.36,110.9,111.36,330115.0,103.5803,103.6548,103.2266,103.6548,330115.0
2021-03-19 15:30:00,111.36,111.79,111.32,111.44,650488.0,103.6548,104.055,103.6175,103.7292,650488.0
2021-03-22 09:30:00,111.68,111.74,110.31,110.35,310580.0,103.9526,104.0085,102.6774,102.7146,310580.0
2021-03-22 10:00:00,110.37,110.49,109.66,109.84,337939.0,102.7333,102.845,102.0724,102.2399,337939.0
2021-03-22 10:30:00,109.87,110.11,109.61,109.69,135297.0,102.2679,102.4912,102.0258,102.1003,135297.0
2021-03-22 11:00:00,109.73,109.87,109.32,109.55,194320.0,102.1375,102.2679,101.7559,101.97,194320.0
2021-03-22 11:30:00,109.59,110.0,109.55,109.91,101676.0,102.0072,102.3889,101.97,102.3051,101676.0
2021-03-22 12:00:00,109.94,109.99,109.52,109.63,138752.0,102.333,102.3795,101.9421,102.0445,138752.0
2021-03-22 12:30:00,109.61,109.74,109.49,109.74,80815.0,102.0258,102.1468,101.9141,102.1468,80815.0
2021-03-22 13:00:00,109.75,110.05,109.59,109.93,107653.0,102.1562,102.4354,102.0072,102.3237,107653.0
2021-03-22 13:30:00,109.93,110.28,109.89,110.27,168906.0,102.3237,102.6495,102.2865,102.6402,168906.0
2021-03-22 14:00:00,110.26,110.41,110.14,110.29,109795.0,102.6309,102.7705,102.5192,102.6588,109795.0
2021-03-22 14:30:00,110.33,110.47,110.24,110.32,159087.0,102.696,102.8263,102.6123,102.6867,159087.0
2021-03-22 15:00:00,110.32,110.49,110.09,110.12,167585.0,102.6867,102.845,102.4726,102.5006,167585.0
2021-03-22 15:30:00,110.11,110.24,109.73,109.83,426862.0,102.4912,102.6123,102.1375,102.2306,426862.0
2021-03-23 09:30:00,108.91,109.26,108.59,108.82,445737.0,101.3743,101.7001,101.0764,101.2905,445737.0
2021-03-23 10:00:00,108.84,108.98,108.34,108.42,282252.0,101.3091,101.4394,100.8437,100.9182,282252.0
2021-03-23 10:30:00,108.4,108.44,107.75,107.92,401356.0,100.8996,100.9368,100.2945,100.4528,401356.0
2021-03-23 11:00:00,107.96,108.33,107.7,108.28,407742.0,100.49,100.8344,100.248,100.7879,407742.0
2021-03-23 11:30:00,108.28,108.34,107.68,107.82,318210.0,100.7879,100.8437,100.2294,100.3597,318210.0
2021-03-23 12:00:00,107.87,108.02,107.69,107.89,327065.0,100.4062,100.5459,100.2387,100.4249,327065.0
2021-03-23 12:30:00,107.9,108.09,107.84,108.04,799334.0,100.4342,100.611,100.3783,100.5645,799334.0
2021-03-23 13:00:00,108.03,108.1,107.76,107.8,273444.0,100.5552,100.6203,100.3038,100.3411,273444.0
2021-03-23 13:30:00,107.8,107.82,107.12,107.27,263826.0,100.3411,100.3597,99.7081,99.8478,263826.0
2021-03-23 14:00:00,107.25,107.48,106.9,107.0,296571.0,99.8291,100.0432,99.5034,99.5964,296571.0
2021-03-23 14:30:00,107.01,107.03,106.18,106.2,417593.0,99.6057,99.6244,98.8332,98.8518,417593.0
2021-03-23 15:00:00,106.2,106.66,105.68,105.87,476905.0,98.8518,99.28,98.3678,98.5446,476905.0
2021-03-23 15:30:00,105.87,107.12,105.45,106.0,1318162.0,98.5446,99.7081,98.1537,98.6656,1318162.0
2021-03-24 09:30:00,107.0,108.07,107.0,107.25,469787.0,99.5964,100.5924,99.5964,99.8291,469787.0
2021-03-24 10:00:00,107.25,107.78,107.12,107.45,209462.0,99.8291,100.3225,99.7081,100.0153,209462.0
2021-03-24 10:30:00,107.43,108.48,107.35,108.19,307232.0,99.9967,100.974,99.9222,100.7041,307232.0
2021-03-24 11:00:00,108.19,108.31,107.28,107.41,157772.0,100.7041,100.8158,99.8571,99.9781,157772.0
2021-03-24 11:30:00,107.44,107.46,107.12,107.3,224837.0,100.006,100.0246,99.7081,99.8757,224837.0
2021-03-24 12:00:00,107.31,107.77,107.19,107.68,182232.0,99.885,100.3132,99.7733,100.2294,182232.0
2021-03-24 12:30:00,107.68,107.7,107.06,107.2,178682.0,100.2294,100.248,99.6523,99.7826,178682.0
2021-03-24 13:00:00,107.2,107.21,106.41,106.66,177213.0,99.7826,99.7919,99.0473,99.28,177213.0
2021-03-24 13:30:00,106.65,106.92,106.43,106.86,294323.0,99.2707,99.522,99.0659,99.4661,294323.0
2021-03-24 14:00:00,106.86,106.91,106.18,106.18,291088.0,99.4661,99.5127,98.8332,98.8332,291088.0
2021-03-24 14:30:00,106.18,106.19,105.45,105.48,379299.0,98.8332,98.8425,98.1537,98.1816,379299.0
2021-03-24 15:00:00,105.5,105.77,105.06,105.14,383308.0,98.2002,98.4515,97.7907,97.8651,383308.0
2021-03-24 15:30:00,105.15,105.2,104.15,104.15,534144.0,97.8744,97.921,96.9436,96.9436,534144.0
2021-03-25 09:30:00,102.92,103.71,102.6,103.08,955296.0,96.0372,96.7744,95.7386,96.1865,955296.0
2021-03-25 10:00:00,103.05,103.9,102.93,103.45,281929.0,96.1585,96.9517,96.0465,96.5318,281929.0
2021-03-25 10:30:00,103.4,103.62,102.53,103.1,498474.0,96.4851,96.6904,95.6733,96.2052,498474.0
2021-03-25 11:00:00,103.04,104.17,102.73,104.16,412710.0,96.1492,97.2036,95.8599,97.1943,412710.0
2021-03-25 11:30:00,104.13,105.08,103.93,105.06,356950.0,97.1663,98.0528,96.9797,98.0341,356950.0
2021-03-25 12:00:00,105.07,105.72,104.85,105.5,387313.0,98.0434,98.65,97.8381,98.4447,387313.0
2021-03-25 12:30:00,105.57,106.14,105.48,105.8,211261.0,98.51,99.0419,98.426,98.7246,211261.0
2021-03-25 13:00:00,105.79,106.12,105.45,105.61,272400.0,98.7153,99.0232,98.398,98.5473,272400.0
2021-03-25 13:30:00,105.62,105.92,105.36,105.41,260605.0,98.5566,98.8366,98.314,98.3607,260605.0
2021-03-25 14:00:00,105.36,105.88,105.09,105.09,193826.0,98.314,98.7993,98.0621,98.0621,193826.0
2021-03-25 14:30:00,105.13,106.25,105.06,106.17,387728.0,98.0994,99.1445,98.0341,99.0699,387728.0
2021-03-25 15:00:00,106.16,106.75,106.05,106.73,379285.0,99.0605,99.6111,98.9579,99.5924,379285.0
2021-03-25 15:30:00,106.72,107.23,106.61,106.71,540442.0,99.5831,100.059,99.4804,99.5738,540442.0
2021-03-26 09:30:00,107.86,108.34,107.48,108.19,517829.0,100.6468,101.0947,100.2923,100.9548,517829.0
2021-03-26 10:00:00,108.19,109.1,108.19,109.1,652833.0,100.9548,101.8039,100.9548,101.8039,652833.0
2021-03-26 10:30:00,109.11,109.27,108.43,108.49,659586.0,101.8133,101.9626,101.1787,101.2347,659586.0
2021-03-26 11:00:00,108.52,108.61,107.93,108.19,174974.0,101.2627,101.3467,100.7122,100.9548,174974.0
2021-03-26 11:30:00,108.2,108.65,108.03,108.61,237458.0,100.9641,101.384,100.8055,101.3467,237458.0
2021-03-26 12:00:00,108.61,109.08,108.5,109.08,145387.0,101.3467,101.7853,101.244,101.7853,145387.0
2021-03-26 12:30:00,109.11,109.27,108.51,108.54,243375.0,101.8133,101.9626,101.2534,101.2814,243375.0
2021-03-26 13:00:00,108.58,108.78,108.39,108.43,146951.0,101.3187,101.5053,101.1414,101.1787,146951.0
2021-03-26 13:30:00,108.43,108.55,107.6,107.88,215233.0,101.1787,101.2907,100.4042,100.6655,215233.0
2021-03-26 14:00:00,107.88,107.97,107.24,107.89,216171.0,100.6655,100.7495,100.0683,100.6748,216171.0
2021-03-26 14:30:00,107.86,108.31,107.34,108.29,252190.0,100.6468,101.0668,100.1616,101.0481,252190.0
2021-03-26 15:00:00,108.26,108.42,107.95,108.42,214514.0,101.0201,101.1694,100.7308,101.1694,214514.0
2021-03-26 15:30:00,108.42,109.34,108.42,109.33,319143.0,101.1694,102.0279,101.1694,102.0185,319143.0
2021-03-29 09:30:00,108.8,109.96,108.76,109.59,489842.0,101.524,102.6064,101.4867,102.2612,489842.0
2021-03-29 10:00:00,109.55,109.66,108.32,108.32,474790.0,102.2238,102.3265,101.0761,101.0761,474790.0
2021-03-29 10:30:00,108.27,108.39,107.24,107.36,141431.0,101.0294,101.1414,100.0683,100.1803,141431.0
2021-03-29 11:00:00,107.31,107.36,106.79,107.08,250775.0,100.1336,100.1803,99.6484,99.919,250775.0
2021-03-29 11:30:00,107.09,107.56,106.95,107.44,251801.0,99.9283,100.3669,99.7977,100.2549,251801.0
2021-03-29 12:00:00,107.41,107.52,106.53,107.06,205077.0,100.2269,100.3296,99.4058,99.9003,205077.0
2021-03-29 12:30:00,107.05,107.76,107.0,107.64,117866.0,99.891,100.5535,99.8444,100.4416,117866.0
2021-03-29 13:00:00,107.66,107.89,107.24,107.28,128983.0,100.4602,100.6748,100.0683,100.1056,128983.0
2021-03-29 13:30:00,107.27,107.71,106.91,106.97,103936.0,100.0963,100.5069,99.7604,99.8164,103936.0
2021-03-29 14:00:00,106.94,107.24,106.79,107.11,147541.0,99.7884,100.0683,99.6484,99.947,147541.0
2021-03-29 14:30:00,107.05,107.1,106.57,106.81,212389.0,99.891,99.9377,99.4431,99.6671,212389.0
2021-03-29 15:00:00,106.81,107.85,106.81,107.7,269937.0,99.6671,100.6375,99.6671,100.4975,269937.0
2021-03-29 15:30:00,107.71,107.71,106.46,106.58,594397.0,100.5069,100.5069,99.3405,99.4524,594397.0
2021-03-30 09:30:00,106.45,107.27,106.33,106.98,345874.0,99.3311,100.0963,99.2192,99.8257,345874.0
2021-03-30 10:00:00,107.0,107.48,106.73,107.31,172175.0,99.8444,100.2923,99.5924,100.1336,172175.0
2021-03-30 10:30:00,107.34,107.82,107.3,107.78,143205.0,100.1616,100.6095,100.1243,100.5722,143205.0
2021-03-30 11:00:00,107.83,108.22,107.79,107.88,168253.0,100.6189,100.9828,100.5815,100.6655,168253.0
2021-03-30 11:30:00,107.88,108.0,107.48,107.56,118306.0,100.6655,100.7775,100.2923,100.3669,118306.0
2021-03-30 12:00:00,107.55,108.05,107.54,108.0,94966.0,100.3576,100.8241,100.3482,100.7775,94966.0
2021-03-30 12:30:00,107.99,108.18,107.91,108.09,97353.0,100.7682,100.9454,100.6935,100.8615,97353.0
2021-03-30 13:00:00,108.05,108.08,107.63,107.76,96242.0,100.8241,100.8521,100.4322,100.5535,96242.0
2021-03-30 13:30:00,107.77,107.79,107.41,107.47,112224.0,100.5629,100.5815,100.2269,100.2829,112224.0
2021-03-30 14:00:00,107.47,107.98,107.33,107.92,168997.0,100.2829,100.7588,100.1523,100.7028,168997.0
2021-03-30 14:30:00,107.92,108.31,107.87,108.27,148913.0,100.7028,101.0668,100.6562,101.0294,148913.0
2021-03-30 15:00:00,108.28,108.36,108.14,108.33,214252.0,101.0388,101.1134,100.9081,101.0854,214252.0
2021-03-30 15:30:00,108.33,108.48,107.82,108.14,383162.0,101.0854,101.2254,100.6095,100.9081,383162.0
2021-03-31 09:30:00,108.61,109.26,108.36,108.81,356311.0,101.3467,101.9532,101.1134,101.5333,356311.0
2021-03-31 10:00:00,108.86,108.9,108.4,108.41,161390.0,101.58,101.6173,101.1507,101.1601,161390.0
2021-03-31 10:30:00,108.42,108.58,108.18,108.46,205489.0,101.1694,101.3187,100.9454,101.2067,205489.0
2021-03-31 11:00:00,108.45,108.77,108.35,108.48,122493.0,101.1974,101.496,101.1041,101.2254,122493.0
2021-03-31 11:30:00,108.44,108.57,107.99,108.42,314791.0,101.1881,101.3094,100.7682,101.1694,314791.0
2021-03-31 12:00:00,108.4,108.57,108.3,108.53,99855.0,101.1507,101.3094,101.0574,101.272,99855.0
2021-03-31 12:30:00,108.51,108.66,108.43,108.64,191929.0,101.2534,101.3933,101.1787,101.3747,191929.0
2021-03-31 13:00:00,108.63,109.01,108.56,108.98,123510.0,101.3654,101.7199,101.3,101.6919,123510.0
2021-03-31 13:30:00,108.97,109.32,108.95,109.22,164915.0,101.6826,102.0092,101.664,101.9159,164915.0
2021-03-31 14:00:00,109.25,109.27,108.9,109.2,196785.0,101.9439,101.9626,101.6173,101.8972,196785.0
2021-03-31 14:30:00,109.2,109.38,109.08,109.14,227682.0,101.8972,102.0652,101.7853,101.8412,227682.0
2021-03-31 15:00:00,109.11,109.49,109.04,109.29,296472.0,101.8133,102.1678,101.7479,101.9812,296472.0
2021-03-31 15:30:00,109.28,109.36,108.48,108.54,402170.0,101.9719,102.0465,101.2254,101.2814,402170.0
2021-04-01 09:30:00,109.14,109.29,108.87,108.9,432709.0,101.8412,101.9812,101.5893,101.6173,432709.0
2021-04-01 10:00:00,108.91,109.39,108.86,109.36,154799.0,101.6266,102.0745,101.58,102.0465,154799.0
2021-04-01 10:30:00,109.38,109.43,108.99,109.14,133434.0,102.0652,102.1119,101.7013,101.8412,133434.0
2021-04-01 11:00:00,109.13,109.29,108.97,109.13,383080.0,101.8319,101.9812,101.6826,101.8319,383080.0
2021-04-01 11:30:00,109.1,109.47,109.1,109.28,102701.0,101.8039,102.1492,101.8039,101.9719,102701.0
2021-04-01 12:00:00,109.26,109.62,109.26,109.51,311581.0,101.9532,102.2891,101.9532,102.1865,311581.0
2021-04-01 12:30:00,109.53,109.61,109.44,109.53,312755.0,102.2052,102.2798,102.1212,102.2052,312755.0
2021-04-01 13:00:00,109.53,109.76,109.51,109.67,202071.0,102.2052,102.4198,102.1865,102.3358,202071.0
2021-04-01 13:30:00,109.66,109.99,109.65,109.85,226283.0,102.3265,102.6344,102.3171,102.5038,226283.0
2021-04-01 14:00:00,109.84,110.05,109.8,109.85,160584.0,102.4944,102.6904,102.4571,102.5038,160584.0
2021-04-01 14:30:00,109.85,109.9,109.66,109.75,325240.0,102.5038,102.5504,102.3265,102.4105,325240.0
2021-04-01 15:00:00,109.76,109.78,109.54,109.58,498760.0,102.4198,102.4384,102.2145,102.2518,498760.0
2021-04-01 15:30:00,109.6,110.09,109.52,110.05,1103321.0,102.2705,102.7277,102.1958,102.6904,1103321.0
2021-04-05 09:30:00,111.11,111.27,110.1,110.2,592571.0,103.6795,103.8288,102.737,102.8304,592571.0
2021-04-05 10:00:00,110.21,110.71,109.85,110.6,248071.0,102.8397,103.3063,102.5038,103.2036,248071.0
2021-04-05 10:30:00,110.65,110.75,110.13,110.26,159478.0,103.2503,103.3436,102.765,102.8863,159478.0
2021-04-05 11:00:00,110.22,110.55,110.06,110.41,121774.0,102.849,103.157,102.6997,103.0263,121774.0
2021-04-05 11:30:00,110.43,110.53,110.1,110.27,347576.0,103.045,103.1383,102.737,102.8957,347576.0
2021-04-05 12:00:00,110.26,110.37,110.18,110.3,163319.0,102.8863,102.989,102.8117,102.9237,163319.0
2021-04-05 12:30:00,110.29,110.38,110.15,110.15,97755.0,102.9143,102.9983,102.7837,102.7837,97755.0
2021-04-05 13:00:00,110.1,110.48,110.02,110.38,262508.0,102.737,103.0916,102.6624,102.9983,262508.0
2021-04-05 13:30:00,110.39,110.53,110.29,110.42,277315.0,103.0077,103.1383,102.9143,103.0356,277315.0
2021-04-05 14:00:00,110.43,110.43,110.21,110.25,282024.0,103.045,103.045,102.8397,102.877,282024.0
2021-04-05 14:30:00,110.25,110.32,110.04,110.07,303221.0,102.877,102.9423,102.6811,102.7091,303221.0
2021-04-05 15:00:00,110.06,110.26,109.9,110.07,389812.0,102.6997,102.8863,102.5504,102.7091,389812.0
2021-04-05 15:30:00,110.07,110.68,109.96,110.57,1901207.0,102.7091,103.2783,102.6064,103.1756,1901207.0
2021-04-06 09:30:00,110.65,111.32,110.63,111.24,267417.0,103.2503,103.8755,103.2316,103.8008,267417.0
2021-04-06 10:00:00,111.28,111.52,111.03,111.4,270254.0,103.8381,104.0621,103.6049,103.9501,270254.0
2021-04-06 10:30:00,111.41,111.63,111.01,111.12,392278.0,103.9594,104.1647,103.5862,103.6888,392278.0
2021-04-06 11:00:00,111.11,111.11,110.6,110.83,173907.0,103.6795,103.6795,103.2036,103.4182,173907.0
2021-04-06 11:30:00,110.82,110.89,110.69,110.71,99984.0,103.4089,103.4742,103.2876,103.3063,99984.0
2021-04-06 12:00:00,110.7,110.85,110.64,110.8,227426.0,103.2969,103.4369,103.2409,103.3902,227426.0
2021-04-06 12:30:00,110.79,110.93,110.6,110.92,140750.0,103.3809,103.5115,103.2036,103.5022,140750.0
2021-04-06 13:00:00,110.91,110.96,110.6,110.68,117756.0,103.4929,103.5395,103.2036,103.2783,117756.0
2021-04-06 13:30:00,110.69,111.01,110.61,110.98,120138.0,103.2876,103.5862,103.2129,103.5582,120138.0
2021-04-06 14:00:00,110.99,111.1,110.86,110.9,164529.0,103.5675,103.6702,103.4462,103.4835,164529.0
2021-04-06 14:30:00,110.89,110.98,110.51,110.55,282451.0,103.4742,103.5582,103.1196,103.157,282451.0
2021-04-06 15:00:00,110.57,110.6,110.2,110.45,267537.0,103.1756,103.2036,102.8304,103.0636,267537.0
2021-04-06 15:30:00,110.46,110.65,110.26,110.43,424897.0,103.073,103.2503,102.8863,103.045,424897.0
2021-04-07 09:30:00,110.36,110.54,109.4,109.61,210925.0,102.9797,103.1476,102.0839,102.2798,210925.0
2021-04-07 10:00:00,109.58,109.85,109.43,109.83,282966.0,102.2518,102.5038,102.1119,102.4851,282966.0
2021-04-07 10:30:00,109.83,109.94,109.45,109.46,89473.0,102.4851,102.5877,102.1305,102.1398,89473.0
2021-04-07 11:00:00,109.41,109.61,109.15,109.22,125843.0,102.0932,102.2798,101.8506,101.9159,125843.0
2021-04-07 11:30:00,109.21,109.21,108.85,108.96,170931.0,101.9066,101.9066,101.5706,101.6733,170931.0
2021-04-07 12:00:00,108.93,109.11,108.71,109.02,219510.0,101.6453,101.8133,101.44,101.7293,219510.0
2021-04-07 12:30:00,109.01,109.52,108.98,109.48,84577.0,101.7199,102.1958,101.6919,102.1585,84577.0
2021-04-07 13:00:00,109.51,109.54,109.18,109.21,103736.0,102.1865,102.2145,101.8786,101.9066,103736.0
2021-04-07 13:30:00,109.2,109.42,109.12,109.13,420183.0,101.8972,102.1025,101.8226,101.8319,420183.0
2021-04-07 14:00:00,109.16,109.55,109.12,109.24,147416.0,101.8599,102.2238,101.8226,101.9346,147416.0
2021-04-07 14:30:00,109.23,109.28,109.03,109.15,106839.0,101.9252,101.9719,101.7386,101.8506,106839.0
2021-04-07 15:00:00,109.15,109.34,108.63,108.73,251203.0,101.8506,102.0279,101.3654,101.4587,251203.0
2021-04-07 15:30:00,108.71,108.94,108.53,108.82,348927.0,101.44,101.6546,101.272,101.5426,348927.0
2021-04-08 09:30:00,109.45,109.45,108.24,108.42,313730.0,102.1305,102.1305,101.0014,101.1694,313730.0
2021-04-08 10:00:00,108.43,108.48,107.91,108.06,146152.0,101.1787,101.2254,100.6935,100.8335,146152.0
2021-04-08 10:30:00,108.05,108.74,108.0,108.45,163070.0,100.8241,101.468,100.7775,101.1974,163070.0
2021-04-08 11:00:00,108.5,108.71,108.25,108.38,3155739.0,101.244,101.44,101.0108,101.1321,3155739.0
2021-04-08 11:30:00,108.39,108.87,108.36,108.69,467880.0,101.1414,101.5893,101.1134,101.4213,467880.0
2021-04-08 12:00:00,108.68,108.99,108.65,108.93,539658.0,101.412,101.7013,101.384,101.6453,539658.0
2021-04-08 12:30:00,108.94,109.16,108.85,108.89,233133.0,101.6546,101.8599,101.5706,101.608,233133.0
2021-04-08 13:00:00,108.9,109.15,108.87,108.95,207106.0,101.6173,101.8506,101.5893,101.664,207106.0
2021-04-08 13:30:00,108.96,108.98,108.67,108.74,243236.0,101.6733,101.6919,101.4027,101.468,243236.0
2021-04-08 14:00:00,108.74,109.0,108.73,108.95,138458.0,101.468,101.7106,101.4587,101.664,138458.0
2021-04-08 14:30:00,108.93,109.14,108.91,109.14,172715.0,101.6453,101.8412,101.6266,101.8412,172715.0
2021-04-08 15:00:00,109.13,109.3,109.02,109.3,214561.0,101.8319,101.9905,101.7293,101.9905,214561.0
2021-04-08 15:30:00,109.31,109.48,109.13,109.35,289224.0,101.9999,102.1585,101.8319,102.0372,289224.0
2021-04-09 09:30:00,109.3,109.37,108.79,109.25,255278.0,101.9905,102.0559,101.5147,101.9439,255278.0
2021-04-09 10:00:00,109.27,109.31,108.9,109.1,202502.0,101.9626,101.9999,101.6173,101.8039,202502.0
2021-04-09 10:30:00,109.12,109.57,108.9,109.32,129797.0,101.8226,102.2425,101.6173,102.0092,129797.0
2021-04-09 11:00:00,109.32,109.54,109.18,109.21,88842.0,102.0092,102.2145,101.8786,101.9066,88842.0
2021-04-09 11:30:00,109.21,109.34,109.04,109.21,196167.0,101.9066,102.0279,101.7479,101.9066,196167.0
2021-04-09 12:00:00,109.2,109.2,108.95,109.13,133125.0,101.8972,101.8972,101.664,101.8319,133125.0
2021-04-09 12:30:00,109.13,109.32,109.08,109.22,83241.0,101.8319,102.0092,101.7853,101.9159,83241.0
2021-04-09 13:00:00,109.21,109.23,108.92,108.98,268669.0,101.9066,101.9252,101.636,101.6919,268669.0
2021-04-09 13:30:00,108.98,109.1,108.88,109.03,121441.0,101.6919,101.8039,101.5986,101.7386,121441.0
2021-04-09 14:00:00,109.04,109.21,108.96,109.1,100081.0,101.7479,101.9066,101.6733,101.8039,100081.0
2021-04-09 14:30:00,109.09,109.17,109.02,109.1,105247.0,101.7946,101.8692,101.7293,101.8039,105247.0
2021-04-09 15:00:00,109.09,109.3,108.9,109.23,142027.0,101.7946,101.9905,101.6173,101.9252,142027.0
2021-04-09 15:30:00,109.24,109.74,109.24,109.5,321803.0,101.9346,102.4011,101.9346,102.1772,321803.0
2021-04-12 09:30:00,109.73,109.99,108.98,109.03,326133.0,102.3918,102.6344,101.6919,101.7386,326133.0
2021-04-12 10:00:00,109.05,109.33,109.0,109.27,203446.0,101.7573,102.0185,101.7106,101.9626,203446.0
2021-04-12 10:30:00,109.29,109.31,109.05,109.25,131568.0,101.9812,101.9999,101.7573,101.9439,131568.0
2021-04-12 11:00:00,109.25,109.53,109.01,109.52,176343.0,101.9439,102.2052,101.7199,102.1958,176343.0
2021-04-12 11:30:00,109.53,109.69,109.43,109.63,92415.0,102.2052,102.3545,102.1119,102.2985,92415.0
2021-04-12 12:00:00,109.63,109.77,109.52,109.77,71503.0,102.2985,102.4291,102.1958,102.4291,71503.0
2021-04-12 12:30:00,109.77,109.93,109.74,109.78,130821.0,102.4291,102.5784,102.4011,102.4384,130821.0
2021-04-12 13:00:00,109.79,109.84,109.61,109.68,201484.0,102.4478,102.4944,102.2798,102.3451,201484.0
2021-04-12 13:30:00,109.68,109.69,109.56,109.59,94189.0,102.3451,102.3545,102.2332,102.2612,94189.0
2021-04-12 14:00:00,109.59,109.66,109.45,109.52,146740.0,102.2612,102.3265,102.1305,102.1958,146740.0
2021-04-12 14:30:00,109.52,109.59,109.41,109.53,135652.0,102.1958,102.2612,102.0932,102.2052,135652.0
2021-04-12 15:00:00,109.53,109.82,109.4,109.76,174221.0,102.2052,102.4758,102.0839,102.4198,174221.0
2021-04-12 15:30:00,109.76,109.82,109.6,109.61,304199.0,102.4198,102.4758,102.2705,102.2798,304199.0
2021-04-13 09:30:00,109.52,109.78,108.45,108.5,436871.0,102.1958,102.4384,101.1974,101.244,436871.0
2021-04-13 10:00:00,108.5,108.96,108.03,108.95,1215055.0,101.244,101.6733,100.8055,101.664,1215055.0
2021-04-13 10:30:00,108.95,109.09,108.64,108.95,196214.0,101.664,101.7946,101.3747,101.664,196214.0
2021-04-13 11:00:00,108.94,108.94,108.45,108.5,211881.0,101.6546,101.6546,101.1974,101.244,211881.0
2021-04-13 11:30:00,108.51,108.69,108.26,108.55,144729.0,101.2534,101.4213,101.0201,101.2907,144729.0
2021-04-13 12:00:00,108.59,108.67,108.37,108.4,89323.0,101.328,101.4027,101.1227,101.1507,89323.0
2021-04-13 12:30:00,108.38,108.41,107.96,108.13,140423.0,101.1321,101.1601,100.7402,100.8988,140423.0
2021-04-13 13:00:00,108.1,108.32,108.1,108.31,120992.0,100.8708,101.0761,100.8708,101.0668,120992.0
2021-04-13 13:30:00,108.31,108.59,108.31,108.59,230745.0,101.0668,101.328,101.0668,101.328,230745.0
2021-04-13 14:00:00,108.57,108.87,108.57,108.81,120075.0,101.3094,101.5893,101.3094,101.5333,120075.0
2021-04-13 14:30:00,108.79,108.95,108.77,108.89,142894.0,101.5147,101.664,101.496,101.608,142894.0
2021-04-13 15:00:00,108.88,109.32,108.86,109.07,196048.0,101.5986,102.0092,101.58,101.7759,196048.0
2021-04-13 15:30:00,109.07,109.14,108.81,108.88,739298.0,101.7759,101.8412,101.5333,101.5986,739298.0
2021-04-14 09:30:00,109.08,110.52,109.07,110.51,375490.0,101.7853,103.129,101.7759,103.1196,375490.0
2021-04-14 10:00:00,110.49,110.71,110.3,110.34,203150.0,103.101,103.3063,102.9237,102.961,203150.0
2021-04-14 10:30:00,110.38,111.11,110.38,110.96,166648.0,102.9983,103.6795,102.9983,103.5395,166648.0
2021-04-14 11:00:00,110.96,111.14,110.83,110.98,126870.0,103.5395,103.7075,103.4182,103.5582,126870.0
2021-04-14 11:30:00,110.97,111.08,110.86,110.94,119429.0,103.5489,103.6515,103.4462,103.5209,119429.0
2021-04-14 12:00:00,110.94,111.0,110.63,110.79,99987.0,103.5209,103.5769,103.2316,103.3809,99987.0
2021-04-14 12:30:00,110.78,110.91,110.7,110.76,257549.0,103.3716,103.4929,103.2969,103.3529,257549.0
2021-04-14 13:00:00,110.76,110.92,110.58,110.76,94028.0,103.3529,103.5022,103.1849,103.3529,94028.0
2021-04-14 13:30:00,110.76,110.88,110.29,110.36,159858.0,103.3529,103.4649,102.9143,102.9797,159858.0
2021-04-14 14:00:00,110.35,110.64,110.09,110.61,196256.0,102.9703,103.2409,102.7277,103.2129,196256.0
2021-04-14 14:30:00,110.61,110.67,110.08,110.11,188378.0,103.2129,103.2689,102.7184,102.7464,188378.0
2021-04-14 15:00:00,110.07,110.29,109.73,110.27,354330.0,102.7091,102.9143,102.3918,102.8957,354330.0
2021-04-14 15:30:00,110.29,110.37,109.89,110.11,287464.0,102.9143,102.989,102.5411,102.7464,287464.0
2021-04-15 09:30:00,110.93,110.93,109.51,109.88,235113.0,103.5115,103.5115,102.1865,102.5318,235113.0
2021-04-15 10:00:00,109.86,109.87,109.38,109.65,165681.0,102.5131,102.5224,102.0652,102.3171,165681.0
2021-04-15 10:30:00,109.67,110.0,109.51,109.88,133750.0,102.3358,102.6437,102.1865,102.5318,133750.0
2021-04-15 11:00:00,109.9,109.94,109.62,109.71,164568.0,102.5504,102.5877,102.2891,102.3731,164568.0
2021-04-15 11:30:00,109.71,110.18,109.67,110.13,98170.0,102.3731,102.8117,102.3358,102.765,98170.0
2021-04-15 12:00:00,110.12,110.12,109.86,109.95,104573.0,102.7557,102.7557,102.5131,102.5971,104573.0
2021-04-15 12:30:00,109.94,109.99,109.82,109.86,97045.0,102.5877,102.6344,102.4758,102.5131,97045.0
2021-04-15 13:00:00,109.87,109.93,109.66,109.76,135419.0,102.5224,102.5784,102.3265,102.4198,135419.0
2021-04-15 13:30:00,109.76,110.12,109.75,110.12,131955.0,102.4198,102.7557,102.4105,102.7557,131955.0
2021-04-15 14:00:00,110.15,110.38,110.1,110.34,125991.0,102.7837,102.9983,102.737,102.961,125991.0
2021-04-15 14:30:00,110.34,110.43,110.23,110.28,229876.0,102.961,103.045,102.8584,102.905,229876.0
2021-04-15 15:00:00,110.27,110.52,110.05,110.08,249269.0,102.8957,103.129,102.6904,102.7184,249269.0
2021-04-15 15:30:00,110.1,110.48,110.1,110.45,821730.0,102.737,103.0916,102.737,103.0636,821730.0
2021-04-16 09:30:00,111.1,111.14,110.16,110.17,328636.0,103.6702,103.7075,102.793,102.8024,328636.0
2021-04-16 10:00:00,110.16,110.43,110.0,110.41,253525.0,102.793,103.045,102.6437,103.0263,253525.0
2021-04-16 10:30:00,110.44,110.82,110.25,110.52,133712.0,103.0543,103.4089,102.877,103.129,133712.0
2021-04-16 11:00:00,110.54,110.87,110.4,110.52,130089.0,103.1476,103.4556,103.017,103.129,130089.0
2021-04-16 11:30:00,110.52,110.71,110.45,110.5,117521.0,103.129,103.3063,103.0636,103.1103,117521.0
2021-04-16 12:00:00,110.5,110.62,110.21,110.31,169073.0,103.1103,103.2223,102.8397,102.933,169073.0
2021-04-16 12:30:00,110.3,110.43,110.22,110.33,192452.0,102.9237,103.045,102.849,102.9517,192452.0
2021-04-16 13:00:00,110.33,110.62,110.22,110.54,89919.0,102.9517,103.2223,102.849,103.1476,89919.0
2021-04-16 13:30:00,110.55,110.67,110.52,110.66,83237.0,103.157,103.2689,103.129,103.2596,83237.0
2021-04-16 14:00:00,110.64,110.86,110.61,110.77,239429.0,103.2409,103.4462,103.2129,103.3622,239429.0
2021-04-16 14:30:00,110.77,110.94,110.72,110.93,136403.0,103.3622,103.5209,103.3156,103.5115,136403.0
2021-04-16 15:00:00,110.93,111.07,110.89,111.0,219841.0,103.5115,103.6422,103.4742,103.5769,219841.0
2021-04-16 15:30:00,111.01,111.06,110.66,110.78,353217.0,103.5862,103.6328,103.2596,103.3716,353217.0
2021-04-19 09:30:00,110.43,110.69,109.83,109.91,339669.0,103.045,103.2876,102.4851,102.5598,339669.0
2021-04-19 10:00:00,109.83,109.87,109.32,109.77,271190.0,102.4851,102.5224,102.0092,102.4291,271190.0
2021-04-19 10:30:00,109.77,109.78,108.73,108.92,177352.0,102.4291,102.4384,101.4587,101.636,177352.0
2021-04-19 11:00:00,108.88,109.08,108.69,109.06,229550.0,101.5986,101.7853,101.4213,101.7666,229550.0
2021-04-19 11:30:00,109.05,109.38,108.92,109.14,252930.0,101.7573,102.0652,101.636,101.8412,252930.0
2021-04-19 12:00:00,109.17,109.48,109.07,109.25,174188.0,101.8692,102.1585,101.7759,101.9439,174188.0
2021-04-19 12:30:00,109.26,109.28,108.96,109.2,71990.0,101.9532,101.9719,101.6733,101.8972,71990.0
2021-04-19 13:00:00,109.2,109.45,109.16,109.3,79643.0,101.8972,102.1305,101.8599,101.9905,79643.0
2021-04-19 13:30:00,109.31,109.41,109.19,109.36,82900.0,101.9999,102.0932,101.8879,102.0465,82900.0
2021-04-19 14:00:00,109.34,109.48,109.27,109.42,174182.0,102.0279,102.1585,101.9626,102.1025,174182.0
2021-04-19 14:30:00,109.42,109.5,109.19,109.44,132274.0,102.1025,102.1772,101.8879,102.1212,132274.0
2021-04-19 15:00:00,109.44,109.61,109.27,109.43,153109.0,102.1212,102.2798,101.9626,102.1119,153109.0
2021-04-19 15:30:00,109.42,109.62,109.23,109.62,224450.0,102.1025,102.2891,101.9252,102.2891,224450.0
2021-04-20 09:30:00,109.14,109.33,108.51,108.59,334474.0,101.8412,102.0185,101.2534,101.328,334474.0
2021-04-20 10:00:00,108.57,108.81,108.41,108.45,338256.0,101.3094,101.5333,101.1601,101.1974,338256.0
2021-04-20 10:30:00,108.44,108.44,106.93,107.33,563566.0,101.1881,101.1881,99.779,100.1523,563566.0
2021-04-20 11:00:00,107.33,107.39,106.81,106.91,286354.0,100.1523,100.2083,99.6671,99.7604,286354.0
2021-04-20 11:30:00,106.88,107.18,106.53,107.13,286600.0,99.7324,100.0123,99.4058,99.9657,286600.0
2021-04-20 12:00:00,107.14,107.37,106.96,107.2,246393.0,99.975,100.1896,99.807,100.031,246393.0
2021-04-20 12:30:00,107.22,107.31,106.81,107.02,399694.0,100.0496,100.1336,99.6671,99.863,399694.0
2021-04-20 13:00:00,107.01,107.02,106.64,106.66,929344.0,99.8537,99.863,99.5084,99.5271,929344.0
2021-04-20 13:30:00,106.66,106.67,106.37,106.55,1057656.0,99.5271,99.5364,99.2565,99.4245,1057656.0
2021-04-20 14:00:00,106.53,106.68,106.42,106.44,1077202.0,99.4058,99.5458,99.3031,99.3218,1077202.0
2021-04-20 14:30:00,106.43,106.43,106.09,106.14,1529482.0,99.3125,99.3125,98.9952,99.0419,1529482.0
2021-04-20 15:00:00,106.14,106.54,106.14,106.43,1743114.0,99.0419,99.4151,99.0419,99.3125,1743114.0
2021-04-20 15:30:00,106.43,107.15,106.41,107.07,353522.0,99.3125,99.9843,99.2938,99.9097,353522.0
2021-04-21 09:30:00,107.0,108.1,106.38,108.03,289963.0,99.8444,100.8708,99.2658,100.8055,289963.0
2021-04-21 10:00:00,108.17,108.68,108.15,108.44,156784.0,100.9361,101.412,100.9175,101.1881,156784.0
2021-04-21 10:30:00,108.52,108.98,108.31,108.71,217598.0,101.2627,101.6919,101.0668,101.44,217598.0
2021-04-21 11:00:00,108.74,108.92,108.09,108.16,195417.0,101.468,101.636,100.8615,100.9268,195417.0
2021-04-21 11:30:00,108.16,108.72,108.1,108.7,195192.0,100.9268,101.4493,100.8708,101.4307,195192.0
2021-04-21 12:00:00,108.71,108.84,108.63,108.73,201639.0,101.44,101.5613,101.3654,101.4587,201639.0
2021-04-21 12:30:00,108.75,108.99,108.73,108.88,107178.0,101.4773,101.7013,101.4587,101.5986,107178.0
2021-04-21 13:00:00,108.88,109.04,108.8,108.8,401060.0,101.5986,101.7479,101.524,101.524,401060.0
2021-04-21 13:30:00,108.82,109.19,108.82,109.14,263658.0,101.5426,101.8879,101.5426,101.8412,263658.0
2021-04-21 14:00:00,109.16,109.24,108.99,109.11,225145.0,101.8599,101.9346,101.7013,101.8133,225145.0
2021-04-21 14:30:00,109.11,109.23,108.98,109.19,209296.0,101.8133,101.9252,101.6919,101.8879,209296.0
2021-04-21 15:00:00,109.19,109.47,109.18,109.25,125965.0,101.8879,102.1492,101.8786,101.9439,125965.0
2021-04-21 15:30:00,109.25,109.54,109.24,109.53,368771.0,101.9439,102.2145,101.9346,102.2052,368771.0
2021-04-22 09:30:00,109.79,109.86,109.05,109.47,467016.0,102.4478,102.5131,101.7573,102.1492,467016.0
2021-04-22 10:00:00,109.41,109.53,108.92,109.15,163852.0,102.0932,102.2052,101.636,101.8506,163852.0
2021-04-22 10:30:00,109.14,109.76,109.11,109.67,401210.0,101.8412,102.4198,101.8133,102.3358,401210.0
2021-04-22 11:00:00,109.68,110.17,109.68,110.02,151235.0,102.3451,102.8024,102.3451,102.6624,151235.0
2021-04-22 11:30:00,110.02,110.4,109.98,110.38,103488.0,102.6624,103.017,102.6251,102.9983,103488.0
2021-04-22 12:00:00,110.36,110.4,110.11,110.32,111722.0,102.9797,103.017,102.7464,102.9423,111722.0
2021-04-22 12:30:00,110.32,110.61,110.28,110.6,216406.0,102.9423,103.2129,102.905,103.2036,216406.0
2021-04-22 13:00:00,110.6,110.61,109.34,110.11,508346.0,103.2036,103.2129,102.0279,102.7464,508346.0
2021-04-22 13:30:00,110.08,110.14,108.96,109.06,308900.0,102.7184,102.7744,101.6733,101.7666,308900.0
2021-04-22 14:00:00,109.05,109.55,108.75,109.55,282486.0,101.7573,102.2238,101.4773,102.2238,282486.0
2021-04-22 14:30:00,109.53,109.74,109.39,109.63,313974.0,102.2052,102.4011,102.0745,102.2985,313974.0
2021-04-22 15:00:00,109.65,109.78,108.97,109.23,296253.0,102.3171,102.4384,101.6826,101.9252,296253.0
2021-04-22 15:30:00,109.22,109.51,108.87,108.96,352298.0,101.9159,102.1865,101.5893,101.6733,352298.0
2021-04-23 09:30:00,109.42,110.08,109.03,110.01,265108.0,102.1025,102.7184,101.7386,102.6531,265108.0
2021-04-23 10:00:00,110.04,110.54,110.04,110.51,131235.0,102.6811,103.1476,102.6811,103.1196,131235.0
2021-04-23 10:30:00,110.52,110.74,110.28,110.59,429518.0,103.129,103.3342,102.905,103.1943,429518.0
2021-04-23 11:00:00,110.57,110.89,110.45,110.57,154190.0,103.1756,103.4742,103.0636,103.1756,154190.0
2021-04-23 11:30:00,110.6,110.83,110.54,110.77,202883.0,103.2036,103.4182,103.1476,103.3622,202883.0
2021-04-23 12:00:00,110.79,110.94,110.57,110.59,117203.0,103.3809,103.5209,103.1756,103.1943,117203.0
2021-04-23 12:30:00,110.59,110.8,110.59,110.72,153780.0,103.1943,103.3902,103.1943,103.3156,153780.0
2021-04-23 13:00:00,110.73,110.99,110.69,110.99,73278.0,103.3249,103.5675,103.2876,103.5675,73278.0
2021-04-23 13:30:00,111.0,111.16,110.96,111.15,98088.0,103.5769,103.7262,103.5395,103.7168,98088.0
2021-04-23 14:00:00,111.14,111.39,111.13,111.18,133773.0,103.7075,103.9408,103.6982,103.7448,133773.0
2021-04-23 14:30:00,111.17,111.38,111.12,111.38,104853.0,103.7355,103.9314,103.6888,103.9314,104853.0
2021-04-23 15:00:00,111.37,111.54,111.3,111.5,127531.0,103.9221,104.0807,103.8568,104.0434,127531.0
2021-04-23 15:30:00,111.49,111.55,110.85,110.93,697350.0,104.0341,104.0901,103.4369,103.5115,697350.0
2021-04-26 09:30:00,111.52,112.17,111.48,111.9,315759.0,104.0621,104.6686,104.0248,104.4167,315759.0
2021-04-26 10:00:00,111.9,112.06,111.57,111.75,212662.0,104.4167,104.566,104.1087,104.2767,212662.0
2021-04-26 10:30:00,111.78,112.0,111.52,111.83,129677.0,104.3047,104.51,104.0621,104.3514,129677.0
2021-04-26 11:00:00,111.81,111.93,111.72,111.91,100070.0,104.3327,104.4447,104.2487,104.426,100070.0
2021-04-26 11:30:00,111.91,111.97,111.73,111.9,121049.0,104.426,104.482,104.258,104.4167,121049.0
2021-04-26 12:00:00,111.9,111.92,111.7,111.72,100726.0,104.4167,104.4353,104.23,104.2487,100726.0
2021-04-26 12:30:00,111.71,111.78,111.66,111.67,106750.0,104.2394,104.3047,104.1927,104.2021,106750.0
2021-04-26 13:00:00,111.7,111.8,111.62,111.62,69865.0,104.23,104.3234,104.1554,104.1554,69865.0
2021-04-26 13:30:00,111.63,111.66,111.52,111.6,94878.0,104.1647,104.1927,104.0621,104.1367,94878.0
2021-04-26 14:00:00,111.59,111.71,111.5,111.63,142445.0,104.1274,104.2394,104.0434,104.1647,142445.0
2021-04-26 14:30:00,111.64,111.7,111.52,111.69,263477.0,104.1741,104.23,104.0621,104.2207,263477.0
2021-04-26 15:00:00,111.69,111.77,111.36,111.39,250873.0,104.2207,104.2954,103.9128,103.9408,250873.0
2021-04-26 15:30:00,111.39,111.65,111.26,111.45,307768.0,103.9408,104.1834,103.8195,103.9968,307768.0
2021-04-27 09:30:00,111.85,111.98,111.36,111.76,388813.0,104.37,104.4913,103.9128,104.286,388813.0
2021-04-27 10:00:00,111.77,111.93,111.56,111.91,107423.0,104.2954,104.4447,104.0994,104.426,107423.0
2021-04-27 10:30:00,111.93,112.1,111.72,112.01,137763.0,104.4447,104.6033,104.2487,104.5193,137763.0
2021-04-27 11:00:00,112.01,112.2,111.88,112.12,135551.0,104.5193,104.6966,104.398,104.622,135551.0
2021-04-27 11:30:00,112.12,112.18,111.93,112.12,123352.0,104.622,104.6779,104.4447,104.622,123352.0
2021-04-27 12:00:00,112.15,112.22,112.05,112.12,127853.0,104.65,104.7153,104.5566,104.622,127853.0
2021-04-27 12:30:00,112.12,112.12,111.34,111.46,191819.0,104.622,104.622,103.8941,104.0061,191819.0
2021-04-27 13:00:00,111.46,111.68,111.38,111.59,154283.0,104.0061,104.2114,103.9314,104.1274,154283.0
2021-04-27 13:30:00,111.59,111.71,111.49,111.69,63696.0,104.1274,104.2394,104.0341,104.2207,63696.0
2021-04-27 14:00:00,111.69,111.7,111.41,111.69,362427.0,104.2207,104.23,103.9594,104.2207,362427.0
2021-04-27 14:30:00,111.68,111.71,111.5,111.51,241732.0,104.2114,104.2394,104.0434,104.0528,241732.0
2021-04-27 15:00:00,111.49,111.65,111.41,111.55,137456.0,104.0341,104.1834,103.9594,104.0901,137456.0
2021-04-27 15:30:00,111.55,111.85,111.49,111.78,631450.0,104.0901,104.37,104.0341,104.3047,631450.0
2021-04-28 09:30:00,111.68,111.85,111.36,111.48,266580.0,104.2114,104.37,103.9128,104.0248,266580.0
2021-04-28 10:00:00,111.44,111.57,111.21,111.55,137909.0,103.9874,104.1087,103.7728,104.0901,137909.0
2021-04-28 10:30:00,111.54,111.98,111.49,111.88,143852.0,104.0807,104.4913,104.0341,104.398,143852.0
2021-04-28 11:00:00,111.87,111.92,111.73,111.87,131101.0,104.3887,104.4353,104.258,104.3887,131101.0
2021-04-28 11:30:00,111.88,111.93,111.62,111.67,165795.0,104.398,104.4447,104.1554,104.2021,165795.0
2021-04-28 12:00:00,111.68,111.77,111.55,111.73,105065.0,104.2114,104.2954,104.0901,104.258,105065.0
2021-04-28 12:30:00,111.75,111.8,111.66,111.74,253891.0,104.2767,104.3234,104.1927,104.2674,253891.0
2021-04-28 13:00:00,111.74,111.93,111.74,111.91,119834.0,104.2674,104.4447,104.2674,104.426,119834.0
2021-04-28 13:30:00,111.91,111.95,111.78,111.81,172721.0,104.426,104.4633,104.3047,104.3327,172721.0
2021-04-28 14:00:00,111.82,112.11,111.71,112.06,175031.0,104.342,104.6126,104.2394,104.566,175031.0
2021-04-28 14:30:00,112.06,112.28,111.91,112.13,189975.0,104.566,104.7713,104.426,104.6313,189975.0
2021-04-28 15:00:00,112.12,112.25,111.84,112.09,227345.0,104.622,104.7433,104.3607,104.594,227345.0
2021-04-28 15:30:00,112.09,112.24,111.87,112.06,199114.0,104.594,104.7339,104.3887,104.566,199114.0
2021-04-29 09:30:00,112.83,112.99,112.69,112.72,416057.0,105.2845,105.4338,105.1538,105.1818,416057.0
2021-04-29 10:00:00,112.71,112.91,112.37,112.44,217386.0,105.1725,105.3591,104.8552,104.9206,217386.0
2021-04-29 10:30:00,112.44,112.45,111.9,112.3,286486.0,104.9206,104.9299,104.4167,104.7899,286486.0
2021-04-29 11:00:00,112.31,112.43,112.08,112.26,221702.0,104.7993,104.9112,104.5846,104.7526,221702.0
2021-04-29 11:30:00,112.25,112.25,111.8,111.82,191879.0,104.7433,104.7433,104.3234,104.342,191879.0
2021-04-29 12:00:00,111.82,111.82,111.17,111.3,122580.0,104.342,104.342,103.7355,103.8568,122580.0
2021-04-29 12:30:00,111.27,111.65,111.22,111.56,101435.0,103.8288,104.1834,103.7821,104.0994,101435.0
2021-04-29 13:00:00,111.55,111.6,111.34,111.55,82982.0,104.0901,104.1367,103.8941,104.0901,82982.0
2021-04-29 13:30:00,111.58,111.68,111.43,111.46,103402.0,104.1181,104.2114,103.9781,104.0061,103402.0
2021-04-29 14:00:00,111.47,111.86,111.42,111.86,197758.0,104.0154,104.3793,103.9688,104.3793,197758.0
2021-04-29 14:30:00,111.87,112.15,111.87,112.13,123419.0,104.3887,104.65,104.3887,104.6313,123419.0
2021-04-29 15:00:00,112.13,112.21,111.72,111.73,242165.0,104.6313,104.7059,104.2487,104.258,242165.0
2021-04-29 15:30:00,111.75,112.15,111.74,112.1,452445.0,104.2767,104.65,104.2674,104.6033,452445.0
2021-04-30 09:30:00,111.24,111.72,111.17,111.62,323159.0,103.8008,104.2487,103.7355,104.1554,323159.0
2021-04-30 10:00:00,111.62,111.85,111.36,111.62,123059.0,104.1554,104.37,103.9128,104.1554,123059.0
2021-04-30 10:30:00,111.55,111.62,110.92,111.06,150602.0,104.0901,104.1554,103.5022,103.6328,150602.0
2021-04-30 11:00:00,111.04,111.24,110.85,111.17,117062.0,103.6142,103.8008,103.4369,103.7355,117062.0
2021-04-30 11:30:00,111.16,111.27,111.04,111.23,98715.0,103.7262,103.8288,103.6142,103.7915,98715.0
2021-04-30 12:00:00,111.24,111.34,111.04,111.17,152046.0,103.8008,103.8941,103.6142,103.7355,152046.0
2021-04-30 12:30:00,111.15,111.23,110.95,111.1,68947.0,103.7168,103.7915,103.5302,103.6702,68947.0
2021-04-30 13:00:00,111.13,111.13,110.92,111.04,117423.0,103.6982,103.6982,103.5022,103.6142,117423.0
2021-04-30 13:30:00,111.02,111.1,110.35,110.51,107409.0,103.5955,103.6702,102.9703,103.1196,107409.0
2021-04-30 14:00:00,110.49,110.67,110.37,110.57,147719.0,103.101,103.2689,102.989,103.1756,147719.0
2021-04-30 14:30:00,110.55,110.78,110.48,110.52,158199.0,103.157,103.3716,103.0916,103.129,158199.0
2021-04-30 15:00:00,110.53,110.7,110.33,110.65,233727.0,103.1383,103.2969,102.9517,103.2503,233727.0
2021-04-30 15:30:00,110.66,110.67,110.22,110.54,314005.0,103.2596,103.2689,102.849,103.1476,314005.0
2021-05-03 09:30:00,111.6,111.99,111.25,111.59,237135.0,104.1367,104.5007,103.8101,104.1274,237135.0
2021-05-03 10:00:00,111.61,111.63,111.08,111.16,245700.0,104.1461,104.1647,103.6515,103.7262,245700.0
2021-05-03 10:30:00,111.22,111.41,111.0,111.22,127749.0,103.7821,103.9594,103.5769,103.7821,127749.0
2021-05-03 11:00:00,111.24,111.76,111.07,111.39,190134.0,103.8008,104.286,103.6422,103.9408,190134.0
2021-05-03 11:30:00,111.38,111.77,111.37,111.5,281780.0,103.9314,104.2954,103.9221,104.0434,281780.0
2021-05-03 12:00:00,111.51,111.88,111.48,111.87,162760.0,104.0528,104.398,104.0248,104.3887,162760.0
2021-05-03 12:30:00,111.87,111.87,111.57,111.7,98042.0,104.3887,104.3887,104.1087,104.23,98042.0
2021-05-03 13:00:00,111.7,111.9,111.65,111.87,110352.0,104.23,104.4167,104.1834,104.3887,110352.0
2021-05-03 13:30:00,111.86,112.01,111.82,111.96,82195.0,104.3793,104.5193,104.342,104.4727,82195.0
2021-05-03 14:00:00,112.0,112.09,111.94,112.06,182741.0,104.51,104.594,104.454,104.566,182741.0
2021-05-03 14:30:00,112.08,112.35,112.06,112.31,265757.0,104.5846,104.8366,104.566,104.7993,265757.0
2021-05-03 15:00:00,112.29,112.3,112.11,112.22,276096.0,104.7806,104.7899,104.6126,104.7153,276096.0
2021-05-03 15:30:00,112.22,112.24,111.68,111.82,360018.0,104.7153,104.7339,104.2114,104.342,360018.0
2021-05-04 09:30:00,111.18,111.45,109.98,110.17,434430.0,103.7448,103.9968,102.6251,102.8024,434430.0
2021-05-04 10:00:00,110.13,110.99,109.89,110.99,191487.0,102.765,103.5675,102.5411,103.5675,191487.0
2021-05-04 10:30:00,110.95,111.19,110.53,110.56,225131.0,103.5302,103.7542,103.1383,103.1663,225131.0
2021-05-04 11:00:00,110.53,110.72,110.18,110.62,447626.0,103.1383,103.3156,102.8117,103.2223,447626.0
2021-05-04 11:30:00,110.61,110.75,110.36,110.5,209613.0,103.2129,103.3436,102.9797,103.1103,209613.0
2021-05-04 12:00:00,110.45,111.01,110.45,111.01,143051.0,103.0636,103.5862,103.0636,103.5862,143051.0
2021-05-04 12:30:00,110.99,110.99,110.73,110.81,102490.0,103.5675,103.5675,103.3249,103.3996,102490.0
2021-05-04 13:00:00,110.78,110.96,110.69,110.88,265214.0,103.3716,103.5395,103.2876,103.4649,265214.0
2021-05-04 13:30:00,110.89,111.07,110.81,110.99,287106.0,103.4742,103.6422,103.3996,103.5675,287106.0
2021-05-04 14:00:00,110.99,111.19,110.8,110.88,146446.0,103.5675,103.7542,103.3902,103.4649,146446.0
2021-05-04 14:30:00,110.88,111.11,110.84,110.95,125477.0,103.4649,103.6795,103.4276,103.5302,125477.0
2021-05-04 15:00:00,110.95,111.1,110.84,111.0,198356.0,103.5302,103.6702,103.4276,103.5769,198356.0
2021-05-04 15:30:00,111.01,111.31,110.89,111.28,310697.0,103.5862,103.8661,103.4742,103.8381,310697.0
2021-05-05 09:30:00,111.8,111.89,110.91,111.1,333941.0,104.3234,104.4073,103.4929,103.6702,333941.0
2021-05-05 10:00:00,111.1,111.11,110.29,110.47,224730.0,103.6702,103.6795,102.9143,103.0823,224730.0
2021-05-05 10:30:00,110.48,111.05,110.24,111.02,92814.0,103.0916,103.6235,102.8677,103.5955,92814.0
2021-05-05 11:00:00,111.05,111.51,111.0,111.38,78758.0,103.6235,104.0528,103.5769,103.9314,78758.0
2021-05-05 11:30:00,111.46,111.55,111.4,111.54,78717.0,104.0061,104.0901,103.9501,104.0807,78717.0
2021-05-05 12:00:00,111.53,111.64,111.44,111.55,218428.0,104.0714,104.1741,103.9874,104.0901,218428.0
2021-05-05 12:30:00,111.56,111.62,111.2,111.27,158630.0,104.0994,104.1554,103.7635,103.8288,158630.0
2021-05-05 13:00:00,111.26,111.44,111.16,111.36,79663.0,103.8195,103.9874,103.7262,103.9128,79663.0
2021-05-05 13:30:00,111.36,111.65,111.32,111.56,372713.0,103.9128,104.1834,103.8755,104.0994,372713.0
2021-05-05 14:00:00,111.59,111.65,111.44,111.58,144527.0,104.1274,104.1834,103.9874,104.1181,144527.0
2021-05-05 14:30:00,111.57,111.62,111.44,111.47,162309.0,104.1087,104.1554,103.9874,104.0154,162309.0
2021-05-05 15:00:00,111.46,111.49,110.81,111.06,351683.0,104.0061,104.0341,103.3996,103.6328,351683.0
2021-05-05 15:30:00,111.06,111.26,110.92,111.2,286715.0,103.6328,103.8195,103.5022,103.7635,286715.0
2021-05-06 09:30:00,111.27,111.39,110.34,110.35,326839.0,103.8288,103.9408,102.961,102.9703,326839.0
2021-05-06 10:00:00,110.34,110.5,109.84,110.0,250204.0,102.961,103.1103,102.4944,102.6437,250204.0
2021-05-06 10:30:00,109.98,110.35,109.96,110.28,124008.0,102.6251,102.9703,102.6064,102.905,124008.0
2021-05-06 11:00:00,110.31,110.49,109.89,110.44,170883.0,102.933,103.101,102.5411,103.0543,170883.0
2021-05-06 11:30:00,110.44,110.96,110.37,110.92,170369.0,103.0543,103.5395,102.989,103.5022,170369.0
2021-05-06 12:00:00,110.96,110.98,110.74,110.93,117071.0,103.5395,103.5582,103.3342,103.5115,117071.0
2021-05-06 12:30:00,110.91,110.91,110.5,110.68,87459.0,103.4929,103.4929,103.1103,103.2783,87459.0
2021-05-06 13:00:00,110.65,110.82,110.58,110.77,95523.0,103.2503,103.4089,103.1849,103.3622,95523.0
2021-05-06 13:30:00,110.77,110.89,110.56,110.64,147138.0,103.3622,103.4742,103.1663,103.2409,147138.0
2021-05-06 14:00:00,110.64,110.83,110.43,110.47,366997.0,103.2409,103.4182,103.045,103.0823,366997.0
2021-05-06 14:30:00,110.46,110.66,110.27,110.52,187977.0,103.073,103.2596,102.8957,103.129,187977.0
2021-05-06 15:00:00,110.52,111.1,110.51,111.03,209669.0,103.129,103.6702,103.1196,103.6049,209669.0
2021-05-06 15:30:00,111.04,111.97,111.01,111.93,499099.0,103.6142,104.482,103.5862,104.4447,499099.0
2021-05-07 09:30:00,111.69,112.46,111.24,111.99,307413.0,104.2207,104.9392,103.8008,104.5007,307413.0
2021-05-07 10:00:00,112.1,112.64,112.09,112.35,214465.0,104.6033,105.1072,104.594,104.8366,214465.0
2021-05-07 10:30:00,112.38,112.82,112.24,112.66,166473.0,104.8646,105.2751,104.7339,105.1258,166473.0
2021-05-07 11:00:00,112.72,112.74,112.39,112.44,128943.0,105.1818,105.2005,104.8739,104.9206,128943.0
2021-05-07 11:30:00,112.42,112.59,112.23,112.24,210585.0,104.9019,105.0605,104.7246,104.7339,210585.0
2021-05-07 12:00:00,112.25,112.68,112.2,112.68,158149.0,104.7433,105.1445,104.6966,105.1445,158149.0
2021-05-07 12:30:00,112.71,112.75,112.59,112.73,187343.0,105.1725,105.2098,105.0605,105.1912,187343.0
2021-05-07 13:00:00,112.73,112.84,112.56,112.57,182632.0,105.1912,105.2938,105.0325,105.0419,182632.0
2021-05-07 13:30:00,112.56,112.78,112.55,112.68,143698.0,105.0325,105.2378,105.0232,105.1445,143698.0
2021-05-07 14:00:00,112.67,112.76,112.4,112.73,129523.0,105.1352,105.2192,104.8832,105.1912,129523.0
2021-05-07 14:30:00,112.73,112.79,112.5,112.75,144726.0,105.1912,105.2472,104.9765,105.2098,144726.0
2021-05-07 15:00:00,112.75,112.87,112.69,112.75,151585.0,105.2098,105.3218,105.1538,105.2098,151585.0
2021-05-07 15:30:00,112.75,112.94,112.62,112.85,276974.0,105.2098,105.3871,105.0885,105.3031,276974.0
2021-05-10 09:30:00,112.93,113.37,112.38,112.73,288120.0,105.3778,105.7884,104.8646,105.1912,288120.0
2021-05-10 10:00:00,112.71,113.13,112.53,112.65,163400.0,105.1725,105.5644,105.0045,105.1165,163400.0
2021-05-10 10:30:00,112.63,112.66,112.29,112.54,115736.0,105.0979,105.1258,104.7806,105.0139,115736.0
2021-05-10 11:00:00,112.56,112.95,112.52,112.92,130204.0,105.0325,105.3965,104.9952,105.3685,130204.0
2021-05-10 11:30:00,112.93,112.94,112.64,112.73,100355.0,105.3778,105.3871,105.1072,105.1912,100355.0
2021-05-10 12:00:00,112.72,112.82,112.52,112.55,118221.0,105.1818,105.2751,104.9952,105.0232,118221.0
2021-05-10 12:30:00,112.56,112.68,112.28,112.35,126875.0,105.0325,105.1445,104.7713,104.8366,126875.0
2021-05-10 13:00:00,112.38,112.49,112.25,112.29,87215.0,104.8646,104.9672,104.7433,104.7806,87215.0
2021-05-10 13:30:00,112.29,112.35,112.09,112.19,185290.0,104.7806,104.8366,104.594,104.6873,185290.0
2021-05-10 14:00:00,112.17,112.25,111.31,111.63,383590.0,104.6686,104.7433,103.8661,104.1647,383590.0
2021-05-10 14:30:00,111.57,111.61,110.92,111.12,157248.0,104.1087,104.1461,103.5022,103.6888,157248.0
2021-05-10 15:00:00,111.13,111.25,110.7,111.0,232181.0,103.6982,103.8101,103.2969,103.5769,232181.0
2021-05-10 15:30:00,111.01,111.08,110.47,110.48,665473.0,103.5862,103.6515,103.0823,103.0916,665473.0
2021-05-11 09:30:00,108.39,110.0,108.28,110.0,493505.0,101.1414,102.6437,101.0388,102.6437,493505.0
2021-05-11 10:00:00,110.02,110.03,108.46,108.46,301074.0,102.6624,102.6717,101.2067,101.2067,301074.0
2021-05-11 10:30:00,108.47,109.09,108.09,108.85,271787.0,101.2161,101.7946,100.8615,101.5706,271787.0
2021-05-11 11:00:00,108.86,109.47,108.53,109.41,234226.0,101.58,102.1492,101.272,102.0932,234226.0
2021-05-11 11:30:00,109.41,109.75,109.14,109.36,194238.0,102.0932,102.4105,101.8412,102.0465,194238.0
2021-05-11 12:00:00,109.39,109.59,109.22,109.27,118220.0,102.0745,102.2612,101.9159,101.9626,118220.0
2021-05-11 12:30:00,109.27,109.59,108.85,109.02,144960.0,101.9626,102.2612,101.5706,101.7293,144960.0
2021-05-11 13:00:00,109.04,109.63,109.01,109.63,73024.0,101.7479,102.2985,101.7199,102.2985,73024.0
2021-05-11 13:30:00,109.63,110.0,109.59,109.98,150774.0,102.2985,102.6437,102.2612,102.6251,150774.0
2021-05-11 14:00:00,110.0,110.29,109.71,110.29,205937.0,102.6437,102.9143,102.3731,102.9143,205937.0
2021-05-11 14:30:00,110.23,110.24,109.65,109.87,295201.0,102.8584,102.8677,102.3171,102.5224,295201.0
2021-05-11 15:00:00,109.88,110.2,109.47,110.08,343100.0,102.5318,102.8304,102.1492,102.7184,343100.0
2021-05-11 15:30:00,110.08,110.11,109.46,109.82,307210.0,102.7184,102.7464,102.1398,102.4758,307210.0
2021-05-12 09:30:00,109.19,109.88,108.67,108.76,407761.0,101.8879,102.5318,101.4027,101.4867,407761.0
2021-05-12 10:00:00,108.85,109.43,108.67,108.9,110812.0,101.5706,102.1119,101.4027,101.6173,110812.0
2021-05-12 10:30:00,108.88,109.08,108.6,108.85,173048.0,101.5986,101.7853,101.3374,101.5706,173048.0
2021-05-12 11:00:00,108.82,109.33,108.79,108.83,65114.0,101.5426,102.0185,101.5147,101.552,65114.0
2021-05-12 11:30:00,108.83,108.83,108.08,108.1,135885.0,101.552,101.552,100.8521,100.8708,135885.0
2021-05-12 12:00:00,108.1,108.17,107.7,108.08,124853.0,100.8708,100.9361,100.4975,100.8521,124853.0
2021-05-12 12:30:00,108.03,108.24,107.77,108.15,77982.0,100.8055,101.0014,100.5629,100.9175,77982.0
2021-05-12 13:00:00,108.15,108.6,108.07,108.29,161993.0,100.9175,101.3374,100.8428,101.0481,161993.0
2021-05-12 13:30:00,108.24,108.46,108.11,108.19,133292.0,101.0014,101.2067,100.8801,100.9548,133292.0
2021-05-12 14:00:00,108.18,108.31,107.6,107.63,243989.0,100.9454,101.0668,100.4042,100.4322,243989.0
2021-05-12 14:30:00,107.61,107.87,107.36,107.38,242645.0,100.4136,100.6562,100.1803,100.1989,242645.0
2021-05-12 15:00:00,107.36,107.42,106.27,106.36,435484.0,100.1803,100.2363,99.1632,99.2472,435484.0
2021-05-12 15:30:00,106.35,106.6,106.13,106.31,491507.0,99.2378,99.4711,99.0325,99.2005,491507.0
2021-05-13 09:30:00,106.86,108.86,106.66,108.78,414342.0,99.7137,101.58,99.5271,101.5053,414342.0
2021-05-13 10:00:00,108.84,109.19,108.64,108.91,144286.0,101.5613,101.8879,101.3747,101.6266,144286.0
2021-05-13 10:30:00,108.94,109.06,108.33,108.57,109285.0,101.6546,101.7666,101.0854,101.3094,109285.0
2021-05-13 11:00:00,108.54,108.56,107.81,107.87,237389.0,101.2814,101.3,100.6002,100.6562,237389.0
2021-05-13 11:30:00,107.88,108.11,107.49,107.51,218917.0,100.6655,100.8801,100.3016,100.3203,218917.0
2021-05-13 12:00:00,107.56,108.02,107.55,107.95,140182.0,100.3669,100.7961,100.3576,100.7308,140182.0
2021-05-13 12:30:00,107.97,108.1,107.44,107.63,140740.0,100.7495,100.8708,100.2549,100.4322,140740.0
2021-05-13 13:00:00,107.66,107.98,107.3,107.55,143285.0,100.4602,100.7588,100.1243,100.3576,143285.0
2021-05-13 13:30:00,107.53,107.66,107.0,107.57,201953.0,100.3389,100.4602,99.8444,100.3762,201953.0
2021-05-13 14:00:00,107.6,108.5,107.6,108.48,158500.0,100.4042,101.244,100.4042,101.2254,158500.0
2021-05-13 14:30:00,108.51,108.84,108.41,108.41,185426.0,101.2534,101.5613,101.1601,101.1601,185426.0
2021-05-13 15:00:00,108.49,109.11,108.49,109.09,179453.0,101.2347,101.8133,101.2347,101.7946,179453.0
2021-05-13 15:30:00,109.1,109.5,108.91,109.04,491780.0,101.8039,102.1772,101.6266,101.7479,491780.0
2021-05-14 09:30:00,109.86,110.36,109.44,110.26,372510.0,102.5131,102.9797,102.1212,102.8863,372510.0
2021-05-14 10:00:00,110.27,110.67,110.18,110.51,196075.0,102.8957,103.2689,102.8117,103.1196,196075.0
2021-05-14 10:30:00,110.48,110.69,110.34,110.57,190822.0,103.0916,103.2876,102.961,103.1756,190822.0
2021-05-14 11:00:00,110.55,110.58,110.06,110.08,276000.0,103.157,103.1849,102.6997,102.7184,276000.0
2021-05-14 11:30:00,110.11,110.46,110.11,110.42,87533.0,102.7464,103.073,102.7464,103.0356,87533.0
2021-05-14 12:00:00,110.42,110.59,110.42,110.53,155387.0,103.0356,103.1943,103.0356,103.1383,155387.0
2021-05-14 12:30:00,110.56,110.66,110.42,110.62,88604.0,103.1663,103.2596,103.0356,103.2223,88604.0
2021-05-14 13:00:00,110.62,110.71,110.51,110.71,126680.0,103.2223,103.3063,103.1196,103.3063,126680.0
2021-05-14 13:30:00,110.73,110.82,110.62,110.79,259755.0,103.3249,103.4089,103.2223,103.3809,259755.0
2021-05-14 14:00:00,110.8,111.15,110.71,111.13,144783.0,103.3902,103.7168,103.3063,103.6982,144783.0
2021-05-14 14:30:00,111.14,111.39,111.07,111.39,145832.0,103.7075,103.9408,103.6422,103.9408,145832.0
2021-05-14 15:00:00,111.39,111.41,111.09,111.22,214357.0,103.9408,103.9594,103.6608,103.7821,214357.0
2021-05-14 15:30:00,111.2,111.44,111.01,111.28,311638.0,103.7635,103.9874,103.5862,103.8381,311638.0
2021-05-17 09:30:00,110.74,111.23,110.06,110.19,249917.0,103.3342,103.7915,102.6997,102.821,249917.0
2021-05-17 10:00:00,110.08,110.95,109.98,110.39,124880.0,102.7184,103.5302,102.6251,103.0077,124880.0
2021-05-17 10:30:00,110.37,111.11,110.11,110.82,123507.0,102.989,103.6795,102.7464,103.4089,123507.0
2021-05-17 11:00:00,110.84,111.04,110.4,110.89,107390.0,103.4276,103.6142,103.017,103.4742,107390.0
2021-05-17 11:30:00,110.92,111.07,110.64,110.69,68761.0,103.5022,103.6422,103.2409,103.2876,68761.0
2021-05-17 12:00:00,110.67,110.99,110.57,110.98,87355.0,103.2689,103.5675,103.1756,103.5582,87355.0
2021-05-17 12:30:00,110.97,111.17,110.89,111.11,91324.0,103.5489,103.7355,103.4742,103.6795,91324.0
2021-05-17 13:00:00,111.09,111.21,110.8,110.94,82883.0,103.6608,103.7728,103.3902,103.5209,82883.0
2021-05-17 13:30:00,110.93,111.13,110.75,111.08,87975.0,103.5115,103.6982,103.3436,103.6515,87975.0
2021-05-17 14:00:00,111.09,111.32,111.06,111.21,94167.0,103.6608,103.8755,103.6328,103.7728,94167.0
2021-05-17 14:30:00,111.24,111.36,110.97,111.31,111317.0,103.8008,103.9128,103.5489,103.8661,111317.0
2021-05-17 15:00:00,111.32,111.49,111.26,111.45,397606.0,103.8755,104.0341,103.8195,103.9968,397606.0
2021-05-17 15:30:00,111.47,111.66,111.4,111.53,239932.0,104.0154,104.1927,103.9501,104.0714,239932.0
2021-05-18 09:30:00,111.67,111.9,111.03,111.77,163298.0,104.2021,104.4167,103.6049,104.2954,163298.0
2021-05-18 10:00:00,111.71,111.93,111.28,111.84,82866.0,104.2394,104.4447,103.8381,104.3607,82866.0
2021-05-18 10:30:00,111.82,112.02,111.55,111.87,211845.0,104.342,104.5286,104.0901,104.3887,211845.0
2021-05-18 11:00:00,111.85,111.93,111.49,111.8,58104.0,104.37,104.4447,104.0341,104.3234,58104.0
2021-05-18 11:30:00,111.79,111.82,111.44,111.62,95173.0,104.314,104.342,103.9874,104.1554,95173.0
2021-05-18 12:00:00,111.62,111.63,111.41,111.54,67199.0,104.1554,104.1647,103.9594,104.0807,67199.0
2021-05-18 12:30:00,111.55,111.68,111.5,111.5,58276.0,104.0901,104.2114,104.0434,104.0434,58276.0
2021-05-18 13:00:00,111.52,111.67,111.46,111.66,85032.0,104.0621,104.2021,104.0061,104.1927,85032.0
2021-05-18 13:30:00,111.65,111.71,111.54,111.64,127795.0,104.1834,104.2394,104.0807,104.1741,127795.0
2021-05-18 14:00:00,111.64,111.65,111.27,111.29,202818.0,104.1741,104.1834,103.8288,103.8475,202818.0
2021-05-18 14:30:00,111.29,111.36,110.79,111.22,120884.0,103.8475,103.9128,103.3809,103.7821,120884.0
2021-05-18 15:00:00,111.22,111.4,111.13,111.15,199466.0,103.7821,103.9501,103.6982,103.7168,199466.0
2021-05-18 15:30:00,111.16,111.28,110.26,110.35,399055.0,103.7262,103.8381,102.8863,102.9703,399055.0
2021-05-19 09:30:00,108.7,108.95,108.08,108.32,381029.0,101.4307,101.664,100.8521,101.0761,381029.0
2021-05-19 10:00:00,108.3,108.4,107.56,108.14,203057.0,101.0574,101.1507,100.3669,100.9081,203057.0
2021-05-19 10:30:00,108.16,108.33,107.52,108.28,163643.0,100.9268,101.0854,100.3296,101.0388,163643.0
2021-05-19 11:00:00,108.3,108.61,107.88,108.58,136993.0,101.0574,101.3467,100.6655,101.3187,136993.0
2021-05-19 11:30:00,108.6,108.7,108.29,108.65,86031.0,101.3374,101.4307,101.0481,101.384,86031.0
2021-05-19 12:00:00,108.66,109.01,108.54,108.83,94140.0,101.3933,101.7199,101.2814,101.552,94140.0
2021-05-19 12:30:00,108.85,109.04,108.71,108.95,159861.0,101.5706,101.7479,101.44,101.664,159861.0
2021-05-19 13:00:00,108.97,109.33,108.95,109.12,133321.0,101.6826,102.0185,101.664,101.8226,133321.0
2021-05-19 13:30:00,109.15,109.24,108.92,109.2,63214.0,101.8506,101.9346,101.636,101.8972,63214.0
2021-05-19 14:00:00,109.16,109.49,108.51,109.35,217234.0,101.8599,102.1678,101.2534,102.0372,217234.0
2021-05-19 14:30:00,109.35,109.54,108.92,109.02,141524.0,102.0372,102.2145,101.636,101.7293,141524.0
2021-05-19 15:00:00,109.04,109.75,108.95,109.66,243928.0,101.7479,102.4105,101.664,102.3265,243928.0
2021-05-19 15:30:00,109.68,109.71,109.19,109.66,402462.0,102.3451,102.3731,101.8879,102.3265,402462.0
2021-05-20 09:30:00,109.75,109.77,108.66,109.16,285721.0,102.4105,102.4291,101.3933,101.8599,285721.0
2021-05-20 10:00:00,109.24,109.49,108.99,109.37,160451.0,101.9346,102.1678,101.7013,102.0559,160451.0
2021-05-20 10:30:00,109.37,109.55,109.13,109.15,321796.0,102.0559,102.2238,101.8319,101.8506,321796.0
2021-05-20 11:00:00,109.22,109.42,109.17,109.31,65983.0,101.9159,102.1025,101.8692,101.9999,65983.0
2021-05-20 11:30:00,109.34,109.62,109.32,109.56,119054.0,102.0279,102.2891,102.0092,102.2332,119054.0
2021-05-20 12:00:00,109.56,109.57,109.24,109.36,100445.0,102.2332,102.2425,101.9346,102.0465,100445.0
2021-05-20 12:30:00,109.36,109.39,108.97,109.13,152384.0,102.0465,102.0745,101.6826,101.8319,152384.0
2021-05-20 13:00:00,109.11,109.4,109.09,109.35,824933.0,101.8133,102.0839,101.7946,102.0372,824933.0
2021-05-20 13:30:00,109.37,109.46,109.05,109.22,91105.0,102.0559,102.1398,101.7573,101.9159,91105.0
2021-05-20 14:00:00,109.23,109.41,109.19,109.37,210055.0,101.9252,102.0932,101.8879,102.0559,210055.0
2021-05-20 14:30:00,109.4,109.51,109.33,109.49,91027.0,102.0839,102.1865,102.0185,102.1678,91027.0
2021-05-20 15:00:00,109.48,110.17,109.4,110.17,174800.0,102.1585,102.8024,102.0839,102.8024,174800.0
2021-05-20 15:30:00,110.15,110.21,109.82,109.99,247635.0,102.7837,102.8397,102.4758,102.6344,247635.0
2021-05-21 09:30:00,110.97,111.54,110.63,111.45,303995.0,103.5489,104.0807,103.2316,103.9968,303995.0
2021-05-21 10:00:00,111.45,111.49,110.89,110.97,127411.0,103.9968,104.0341,103.4742,103.5489,127411.0
2021-05-21 10:30:00,110.96,111.17,110.69,111.17,130627.0,103.5395,103.7355,103.2876,103.7355,130627.0
2021-05-21 11:00:00,111.17,111.37,110.75,110.76,119346.0,103.7355,103.9221,103.3436,103.3529,119346.0
2021-05-21 11:30:00,110.77,110.94,110.56,110.63,87541.0,103.3622,103.5209,103.1663,103.2316,87541.0
2021-05-21 12:00:00,110.64,110.69,110.38,110.5,84438.0,103.2409,103.2876,102.9983,103.1103,84438.0
2021-05-21 12:30:00,110.49,110.56,110.08,110.29,104512.0,103.101,103.1663,102.7184,102.9143,104512.0
2021-05-21 13:00:00,110.28,110.59,110.24,110.52,66782.0,102.905,103.1943,102.8677,103.129,66782.0
2021-05-21 13:30:00,110.52,110.61,110.46,110.56,73805.0,103.129,103.2129,103.073,103.1663,73805.0
2021-05-21 14:00:00,110.59,110.67,110.44,110.57,85050.0,103.1943,103.2689,103.0543,103.1756,85050.0
2021-05-21 14:30:00,110.57,110.76,110.47,110.73,96872.0,103.1756,103.3529,103.0823,103.3249,96872.0
2021-05-21 15:00:00,110.74,110.87,110.63,110.83,176539.0,103.3342,103.4556,103.2316,103.4182,176539.0
2021-05-21 15:30:00,110.83,110.9,110.39,110.47,240724.0,103.4182,103.4835,103.0077,103.0823,240724.0
2021-05-24 09:30:00,110.96,111.11,110.31,111.04,317492.0,103.5395,103.6795,102.933,103.6142,317492.0
2021-05-24 10:00:00,111.05,111.19,110.77,110.84,211141.0,103.6235,103.7542,103.3622,103.4276,211141.0
2021-05-24 10:30:00,110.86,111.22,110.78,110.84,155820.0,103.4462,103.7821,103.3716,103.4276,155820.0
2021-05-24 11:00:00,110.88,111.1,110.88,111.07,96211.0,103.4649,103.6702,103.4649,103.6422,96211.0
2021-05-24 11:30:00,111.07,111.1,110.82,110.87,74287.0,103.6422,103.6702,103.4089,103.4556,74287.0
2021-05-24 12:00:00,110.86,110.89,110.68,110.7,95636.0,103.4462,103.4742,103.2783,103.2969,95636.0
2021-05-24 12:30:00,110.73,110.82,110.71,110.74,235852.0,103.3249,103.4089,103.3063,103.3342,235852.0
2021-05-24 13:00:00,110.75,110.92,110.74,110.92,237141.0,103.3436,103.5022,103.3342,103.5022,237141.0
2021-05-24 13:30:00,110.91,111.18,110.91,111.16,75968.0,103.4929,103.7448,103.4929,103.7262,75968.0
2021-05-24 14:00:00,111.15,111.19,111.09,111.19,150036.0,103.7168,103.7542,103.6608,103.7542,150036.0
2021-05-24 14:30:00,111.19,111.36,111.17,111.3,108199.0,103.7542,103.9128,103.7355,103.8568,108199.0
2021-05-24 15:00:00,111.3,111.48,111.29,111.32,155209.0,103.8568,104.0248,103.8475,103.8755,155209.0
2021-05-24 15:30:00,111.32,111.36,110.92,111.03,728657.0,103.8755,103.9128,103.5022,103.6049,728657.0
2021-05-25 09:30:00,111.37,112.12,111.23,111.26,390903.0,103.9221,104.622,103.7915,103.8195,390903.0
2021-05-25 10:00:00,111.32,111.62,111.18,111.45,56098.0,103.8755,104.1554,103.7448,103.9968,56098.0
2021-05-25 10:30:00,111.48,111.56,111.22,111.36,60439.0,104.0248,104.0994,103.7821,103.9128,60439.0
2021-05-25 11:00:00,111.38,111.38,110.55,110.6,101162.0,103.9314,103.9314,103.157,103.2036,101162.0
2021-05-25 11:30:00,110.61,110.98,110.37,110.98,93817.0,103.2129,103.5582,102.989,103.5582,93817.0
2021-05-25 12:00:00,110.96,111.03,110.83,110.96,125749.0,103.5395,103.6049,103.4182,103.5395,125749.0
2021-05-25 12:30:00,110.97,111.02,110.83,110.88,94746.0,103.5489,103.5955,103.4182,103.4649,94746.0
2021-05-25 13:00:00,110.87,110.9,110.7,110.84,83036.0,103.4556,103.4835,103.2969,103.4276,83036.0
2021-05-25 13:30:00,110.85,110.85,110.65,110.76,72848.0,103.4369,103.4369,103.2503,103.3529,72848.0
2021-05-25 14:00:00,110.78,110.78,110.54,110.59,151876.0,103.3716,103.3716,103.1476,103.1943,151876.0
2021-05-25 14:30:00,110.58,110.67,110.25,110.27,114028.0,103.1849,103.2689,102.877,102.8957,114028.0
2021-05-25 15:00:00,110.24,110.36,110.02,110.18,165514.0,102.8677,102.9797,102.6624,102.8117,165514.0
2021-05-25 15:30:00,110.2,110.22,109.72,109.78,360037.0,102.8304,102.849,102.3825,102.4384,360037.0
2021-05-26 09:30:00,110.19,110.96,110.18,110.69,231481.0,102.821,103.5395,102.8117,103.2876,231481.0
2021-05-26 10:00:00,110.66,111.32,110.56,111.23,112158.0,103.2596,103.8755,103.1663,103.7915,112158.0
2021-05-26 10:30:00,111.26,111.4,111.12,111.32,143888.0,103.8195,103.9501,103.6888,103.8755,143888.0
2021-05-26 11:00:00,111.33,111.44,111.2,111.35,80002.0,103.8848,103.9874,103.7635,103.9035,80002.0
2021-05-26 11:30:00,111.36,111.66,111.26,111.59,101241.0,103.9128,104.1927,103.8195,104.1274,101241.0
2021-05-26 12:00:00,111.6,111.75,111.59,111.7,122218.0,104.1367,104.2767,104.1274,104.23,122218.0
2021-05-26 12:30:00,111.72,111.73,111.51,111.56,129569.0,104.2487,104.258,104.0528,104.0994,129569.0
2021-05-26 13:00:00,111.56,111.88,111.51,111.82,123210.0,104.0994,104.398,104.0528,104.342,123210.0
2021-05-26 13:30:00,111.82,111.87,111.56,111.7,115824.0,104.342,104.3887,104.0994,104.23,115824.0
2021-05-26 14:00:00,111.71,111.97,111.67,111.95,130729.0,104.2394,104.482,104.2021,104.4633,130729.0
2021-05-26 14:30:00,111.98,112.11,111.94,112.09,129350.0,104.4913,104.6126,104.454,104.594,129350.0
2021-05-26 15:00:00,112.07,112.12,111.85,112.06,911242.0,104.5753,104.622,104.37,104.566,911242.0
2021-05-26 15:30:00,112.09,112.15,111.86,112.04,454713.0,104.594,104.65,104.3793,104.5473,454713.0
2021-05-27 09:30:00,112.68,113.32,112.54,113.24,433833.0,105.1445,105.7417,105.0139,105.6671,433833.0
2021-05-27 10:00:00,113.19,113.29,112.9,113.26,134740.0,105.6204,105.7137,105.3498,105.6857,134740.0
2021-05-27 10:30:00,113.24,113.3,112.88,113.19,134322.0,105.6671,105.723,105.3311,105.6204,134322.0
2021-05-27 11:00:00,113.25,113.29,113.07,113.08,113461.0,105.6764,105.7137,105.5084,105.5178,113461.0
2021-05-27 11:30:00,113.06,113.23,112.97,113.14,118282.0,105.4991,105.6577,105.4151,105.5737,118282.0
2021-05-27 12:00:00,113.15,113.22,113.12,113.12,99870.0,105.5831,105.6484,105.5551,105.5551,99870.0
2021-05-27 12:30:00,113.12,113.22,113.11,113.15,96364.0,105.5551,105.6484,105.5458,105.5831,96364.0
2021-05-27 13:00:00,113.14,113.25,113.11,113.19,84050.0,105.5737,105.6764,105.5458,105.6204,84050.0
2021-05-27 13:30:00,113.19,113.38,113.12,113.38,126385.0,105.6204,105.7977,105.5551,105.7977,126385.0
2021-05-27 14:00:00,113.37,113.4,113.05,113.34,140023.0,105.7884,105.8164,105.4898,105.7604,140023.0
2021-05-27 14:30:00,113.33,113.47,113.28,113.43,152030.0,105.751,105.8817,105.7044,105.8444,152030.0
2021-05-27 15:00:00,113.43,113.55,113.21,113.54,137603.0,105.8444,105.9563,105.6391,105.947,137603.0
2021-05-27 15:30:00,113.55,113.58,113.12,113.16,246591.0,105.9563,105.9843,105.5551,105.5924,246591.0
2021-05-28 09:30:00,113.64,113.69,112.92,113.16,425037.0,106.0403,106.087,105.3685,105.5924,425037.0
2021-05-28 10:00:00,113.15,113.17,112.39,112.44,329341.0,105.5831,105.6017,104.8739,104.9206,329341.0
2021-05-28 10:30:00,112.44,112.76,112.41,112.73,159865.0,104.9206,105.2192,104.8926,105.1912,159865.0
2021-05-28 11:00:00,112.73,112.97,112.72,112.79,466176.0,105.1912,105.4151,105.1818,105.2472,466176.0
2021-05-28 11:30:00,112.82,112.97,112.76,112.87,398600.0,105.2751,105.4151,105.2192,105.3218,398600.0
2021-05-28 12:00:00,112.86,112.95,112.72,112.92,104045.0,105.3125,105.3965,105.1818,105.3685,104045.0
2021-05-28 12:30:00,112.92,113.02,112.82,112.88,74952.0,105.3685,105.4618,105.2751,105.3311,74952.0
2021-05-28 13:00:00,112.89,113.16,112.88,113.11,126197.0,105.3405,105.5924,105.3311,105.5458,126197.0
2021-05-28 13:30:00,113.11,113.16,113.03,113.04,78337.0,105.5458,105.5924,105.4711,105.4804,78337.0
2021-05-28 14:00:00,113.07,113.12,112.85,112.94,81388.0,105.5084,105.5551,105.3031,105.3871,81388.0
2021-05-28 14:30:00,112.95,112.95,112.75,112.75,112862.0,105.3965,105.3965,105.2098,105.2098,112862.0
2021-05-28 15:00:00,112.77,112.88,112.72,112.8,154153.0,105.2285,105.3311,105.1818,105.2565,154153.0
2021-05-28 15:30:00,112.79,112.9,112.68,112.85,283064.0,105.2472,105.3498,105.1445,105.3031,283064.0
2021-06-01 09:30:00,113.89,113.99,113.63,113.81,388159.0,106.2736,106.3669,106.031,106.1989,388159.0
2021-06-01 10:00:00,113.85,114.26,113.77,113.93,182348.0,106.2363,106.6188,106.1616,106.3109,182348.0
2021-06-01 10:30:00,113.94,114.16,113.54,113.72,135096.0,106.3202,106.5255,105.947,106.115,135096.0
2021-06-01 11:00:00,113.72,114.19,113.71,114.18,110951.0,106.115,106.5535,106.1056,106.5442,110951.0
2021-06-01 11:30:00,114.17,114.32,114.1,114.23,86255.0,106.5349,106.6748,106.4695,106.5909,86255.0
2021-06-01 12:00:00,114.22,114.43,114.15,114.4,165527.0,106.5815,106.7775,106.5162,106.7495,165527.0
2021-06-01 12:30:00,114.4,114.57,114.31,114.37,138946.0,106.7495,106.9081,106.6655,106.7215,138946.0
2021-06-01 13:00:00,114.38,114.42,114.13,114.16,162555.0,106.7308,106.7681,106.4975,106.5255,162555.0
2021-06-01 13:30:00,114.15,114.29,114.09,114.28,162656.0,106.5162,106.6468,106.4602,106.6375,162656.0
2021-06-01 14:00:00,114.26,114.54,114.22,114.54,123520.0,106.6188,106.8801,106.5815,106.8801,123520.0
2021-06-01 14:30:00,114.52,114.87,114.5,114.85,176359.0,106.8615,107.1881,106.8428,107.1694,176359.0
2021-06-01 15:00:00,114.86,114.91,114.76,114.82,565954.0,107.1787,107.2254,107.0854,107.1414,565954.0
2021-06-01 15:30:00,114.82,114.9,114.6,114.72,807526.0,107.1414,107.216,106.9361,107.0481,807526.0
2021-06-02 09:30:00,114.79,114.92,113.85,113.96,394291.0,107.1134,107.2347,106.2363,106.3389,394291.0
2021-06-02 10:00:00,113.98,114.33,113.95,114.26,121915.0,106.3576,106.6842,106.3296,106.6188,121915.0
2021-06-02 10:30:00,114.28,114.54,114.0,114.43,80350.0,106.6375,106.8801,106.3762,106.7775,80350.0
2021-06-02 11:00:00,114.43,114.58,114.34,114.5,742907.0,106.7775,106.9174,106.6935,106.8428,742907.0
2021-06-02 11:30:00,114.49,114.52,114.29,114.41,340817.0,106.8335,106.8615,106.6468,106.7588,340817.0
2021-06-02 12:00:00,114.41,114.47,114.26,114.39,314153.0,106.7588,106.8148,106.6188,106.7402,314153.0
2021-06-02 12:30:00,114.39,114.52,114.17,114.49,336772.0,106.7402,106.8615,106.5349,106.8335,336772.0
2021-06-02 13:00:00,114.51,114.67,114.28,114.38,347126.0,106.8521,107.0014,106.6375,106.7308,347126.0
2021-06-02 13:30:00,114.36,114.4,114.13,114.25,145969.0,106.7122,106.7495,106.4975,106.6095,145969.0
2021-06-02 14:00:00,114.28,114.38,114.0,114.27,104831.0,106.6375,106.7308,106.3762,106.6282,104831.0
2021-06-02 14:30:00,114.26,114.4,114.26,114.38,148667.0,106.6188,106.7495,106.6188,106.7308,148667.0
2021-06-02 15:00:00,114.39,114.47,114.2,114.22,109295.0,106.7402,106.8148,106.5629,106.5815,109295.0
2021-06-02 15:30:00,114.21,114.54,114.14,114.49,271485.0,106.5722,106.8801,106.5069,106.8335,271485.0
2021-06-03 09:30:00,113.76,113.98,112.55,112.81,218588.0,106.1523,106.3576,105.0232,105.2658,218588.0
2021-06-03 10:00:00,112.82,113.05,112.71,113.01,89462.0,105.2751,105.4898,105.1725,105.4524,89462.0
2021-06-03 10:30:00,112.99,113.62,112.93,113.62,141548.0,105.4338,106.0216,105.3778,106.0216,141548.0
2021-06-03 11:00:00,113.61,113.61,113.15,113.26,144555.0,106.0123,106.0123,105.5831,105.6857,144555.0
2021-06-03 11:30:00,113.24,113.45,113.17,113.38,63472.0,105.6671,105.863,105.6017,105.7977,63472.0
2021-06-03 12:00:00,113.39,113.67,113.36,113.59,133015.0,105.807,106.0683,105.779,105.9937,133015.0
2021-06-03 12:30:00,113.57,113.63,113.4,113.62,56550.0,105.975,106.031,105.8164,106.0216,56550.0
2021-06-03 13:00:00,113.64,113.87,113.44,113.84,313445.0,106.0403,106.2549,105.8537,106.2269,313445.0
2021-06-03 13:30:00,113.82,113.94,113.69,113.92,99800.0,106.2083,106.3202,106.087,106.3016,99800.0
2021-06-03 14:00:00,113.92,113.93,113.63,113.66,274750.0,106.3016,106.3109,106.031,106.059,274750.0
2021-06-03 14:30:00,113.65,113.71,113.46,113.5,145436.0,106.0496,106.1056,105.8723,105.9097,145436.0
2021-06-03 15:00:00,113.51,113.61,113.34,113.61,377192.0,105.919,106.0123,105.7604,106.0123,377192.0
2021-06-03 15:30:00,113.61,113.76,113.45,113.51,510204.0,106.0123,106.1523,105.863,105.919,510204.0
2021-06-04 09:30:00,114.15,114.16,113.45,113.56,199329.0,106.5162,106.5255,105.863,105.9657,199329.0
2021-06-04 10:00:00,113.6,113.63,113.16,113.4,198450.0,106.003,106.031,105.5924,105.8164,198450.0
2021-06-04 10:30:00,113.45,113.53,113.23,113.45,73097.0,105.863,105.9377,105.6577,105.863,73097.0
2021-06-04 11:00:00,113.45,113.46,113.29,113.34,86186.0,105.863,105.8723,105.7137,105.7604,86186.0
2021-06-04 11:30:00,113.35,113.41,113.2,113.23,88638.0,105.7697,105.8257,105.6297,105.6577,88638.0
2021-06-04 12:00:00,113.23,113.38,113.21,113.35,77373.0,105.6577,105.7977,105.6391,105.7697,77373.0
2021-06-04 12:30:00,113.37,113.59,113.32,113.58,134792.0,105.7884,105.9937,105.7417,105.9843,134792.0
2021-06-04 13:00:00,113.6,113.7,113.57,113.66,95734.0,106.003,106.0963,105.975,106.059,95734.0
2021-06-04 13:30:00,113.69,113.81,113.63,113.76,84594.0,106.087,106.1989,106.031,106.1523,84594.0
2021-06-04 14:00:00,113.77,113.8,113.67,113.75,103137.0,106.1616,106.1896,106.0683,106.143,103137.0
2021-06-04 14:30:00,113.76,113.78,113.6,113.61,78879.0,106.1523,106.1709,106.003,106.0123,78879.0
2021-06-04 15:00:00,113.62,113.77,113.6,113.76,116174.0,106.0216,106.1616,106.003,106.1523,116174.0
2021-06-04 15:30:00,113.77,113.98,113.71,113.86,172281.0,106.1616,106.3576,106.1056,106.2456,172281.0
2021-06-07 09:30:00,114.13,114.62,114.07,114.47,495905.0,106.4975,106.9548,106.4416,106.8148,495905.0
2021-06-07 10:00:00,114.48,114.54,114.3,114.38,137357.0,106.8241,106.8801,106.6562,106.7308,137357.0
2021-06-07 10:30:00,114.38,114.41,114.24,114.31,124978.0,106.7308,106.7588,106.6002,106.6655,124978.0
2021-06-07 11:00:00,114.31,114.48,114.24,114.42,157250.0,106.6655,106.8241,106.6002,106.7681,157250.0
2021-06-07 11:30:00,114.42,114.64,114.39,114.61,102364.0,106.7681,106.9734,106.7402,106.9454,102364.0
2021-06-07 12:00:00,114.61,114.69,114.55,114.65,100215.0,106.9454,107.0201,106.8895,106.9828,100215.0
2021-06-07 12:30:00,114.66,114.93,114.65,114.93,72321.0,106.9921,107.244,106.9828,107.244,72321.0
2021-06-07 13:00:00,114.92,114.99,114.87,114.91,138079.0,107.2347,107.3,107.1881,107.2254,138079.0
2021-06-07 13:30:00,114.91,114.98,114.85,114.86,90212.0,107.2254,107.2907,107.1694,107.1787,90212.0
2021-06-07 14:00:00,114.83,114.95,114.7,114.8,130118.0,107.1507,107.2627,107.0294,107.1227,130118.0
2021-06-07 14:30:00,114.8,114.87,114.75,114.79,148386.0,107.1227,107.1881,107.0761,107.1134,148386.0
2021-06-07 15:00:00,114.8,115.06,114.79,115.04,144184.0,107.1227,107.3653,107.1134,107.3467,144184.0
2021-06-07 15:30:00,115.04,115.07,114.84,114.97,335226.0,107.3467,107.3747,107.1601,107.2814,335226.0
2021-06-08 09:30:00,115.2,115.38,114.91,115.17,289202.0,107.496,107.6639,107.2254,107.468,289202.0
2021-06-08 10:00:00,115.24,115.95,115.12,115.91,101017.0,107.5333,108.1958,107.4213,108.1585,101017.0
2021-06-08 10:30:00,115.92,116.12,115.85,115.96,190395.0,108.1678,108.3545,108.1025,108.2052,190395.0
2021-06-08 11:00:00,115.95,115.97,115.07,115.3,131965.0,108.1958,108.2145,107.3747,107.5893,131965.0
2021-06-08 11:30:00,115.28,115.75,115.28,115.74,142939.0,107.5706,108.0092,107.5706,107.9999,142939.0
2021-06-08 12:00:00,115.74,115.99,115.74,115.98,144918.0,107.9999,108.2332,107.9999,108.2238,144918.0
2021-06-08 12:30:00,115.96,116.13,115.93,116.1,105412.0,108.2052,108.3638,108.1772,108.3358,105412.0
2021-06-08 13:00:00,116.1,116.32,116.08,116.17,87273.0,108.3358,108.5411,108.3171,108.4011,87273.0
2021-06-08 13:30:00,116.16,116.32,116.14,116.19,101327.0,108.3918,108.5411,108.3731,108.4198,101327.0
2021-06-08 14:00:00,116.19,116.36,116.15,116.35,179262.0,108.4198,108.5784,108.3825,108.5691,179262.0
2021-06-08 14:30:00,116.34,116.46,116.24,116.41,101449.0,108.5597,108.6717,108.4664,108.6251,101449.0
2021-06-08 15:00:00,116.4,116.61,116.39,116.53,141789.0,108.6157,108.8117,108.6064,108.737,141789.0
2021-06-08 15:30:00,116.52,116.58,116.29,116.33,196836.0,108.7277,108.7837,108.5131,108.5504,196836.0
2021-06-09 09:30:00,116.54,116.74,115.75,115.9,301924.0,108.7464,108.933,108.0092,108.1492,301924.0
2021-06-09 10:00:00,115.93,116.24,115.85,116.02,134664.0,108.1772,108.4664,108.1025,108.2611,134664.0
2021-06-09 10:30:00,116.02,116.12,115.9,115.9,115720.0,108.2611,108.3545,108.1492,108.1492,115720.0
2021-06-09 11:00:00,115.89,116.09,115.88,116.05,236570.0,108.1398,108.3265,108.1305,108.2891,236570.0
2021-06-09 11:30:00,116.05,116.05,115.69,115.78,72318.0,108.2891,108.2891,107.9532,108.0372,72318.0
2021-06-09 12:00:00,115.8,115.88,115.7,115.87,89722.0,108.0559,108.1305,107.9625,108.1212,89722.0
2021-06-09 12:30:00,115.86,116.0,115.82,115.98,64112.0,108.1118,108.2425,108.0745,108.2238,64112.0
2021-06-09 13:00:00,116.0,116.05,115.92,115.97,60974.0,108.2425,108.2891,108.1678,108.2145,60974.0
2021-06-09 13:30:00,115.97,115.97,115.66,115.77,151107.0,108.2145,108.2145,107.9252,108.0279,151107.0
2021-06-09 14:00:00,115.78,115.87,115.73,115.8,203876.0,108.0372,108.1212,107.9905,108.0559,203876.0
2021-06-09 14:30:00,115.78,115.96,115.73,115.87,106854.0,108.0372,108.2052,107.9905,108.1212,106854.0
2021-06-09 15:00:00,115.84,115.89,115.34,115.35,152997.0,108.0932,108.1398,107.6266,107.636,152997.0
2021-06-09 15:30:00,115.34,115.46,115.23,115.38,618829.0,107.6266,107.7386,107.524,107.6639,618829.0
2021-06-10 09:30:00,115.56,115.61,114.69,114.71,406633.0,108.0726,108.1193,107.2589,107.2776,406633.0
2021-06-10 10:00:00,114.73,114.9,114.21,114.31,138976.0,107.2963,107.4553,106.81,106.9036,138976.0
2021-06-10 10:30:00,114.32,114.34,113.72,114.08,113947.0,106.9129,106.9316,106.3518,106.6885,113947.0
2021-06-10 11:00:00,114.09,114.19,113.91,113.96,97350.0,106.6978,106.7913,106.5295,106.5762,97350.0
2021-06-10 11:30:00,113.97,113.99,113.71,113.86,79055.0,106.5856,106.6043,106.3424,106.4827,79055.0
2021-06-10 12:00:00,113.87,113.87,113.48,113.67,69621.0,106.4921,106.4921,106.1273,106.305,69621.0
2021-06-10 12:30:00,113.7,113.99,113.65,113.97,55330.0,106.3331,106.6043,106.2863,106.5856,55330.0
2021-06-10 13:00:00,113.97,114.21,113.94,114.08,75027.0,106.5856,106.81,106.5575,106.6885,75027.0
2021-06-10 13:30:00,114.08,114.12,114.01,114.02,114168.0,106.6885,106.7259,106.623,106.6323,114168.0
2021-06-10 14:00:00,114.02,114.14,113.85,113.89,186329.0,106.6323,106.7446,106.4734,106.5108,186329.0
2021-06-10 14:30:00,113.91,114.0,113.85,113.94,113662.0,106.5295,106.6136,106.4734,106.5575,113662.0
2021-06-10 15:00:00,113.93,113.95,113.65,113.68,225291.0,106.5482,106.5669,106.2863,106.3144,225291.0
2021-06-10 15:30:00,113.66,113.73,113.37,113.43,363394.0,106.2957,106.3611,106.0245,106.0806,363394.0
2021-06-11 09:30:00,113.9,114.58,113.77,114.33,324953.0,106.5201,107.1561,106.3985,106.9223,324953.0
2021-06-11 10:00:00,114.36,114.43,114.03,114.16,132893.0,106.9503,107.0158,106.6417,106.7633,132893.0
2021-06-11 10:30:00,114.17,114.32,114.09,114.1,133411.0,106.7726,106.9129,106.6978,106.7072,133411.0
2021-06-11 11:00:00,114.09,114.1,113.79,113.89,87062.0,106.6978,106.7072,106.4172,106.5108,87062.0
2021-06-11 11:30:00,113.89,114.1,113.84,114.08,89148.0,106.5108,106.7072,106.464,106.6885,89148.0
2021-06-11 12:00:00,114.09,114.13,113.94,113.96,106716.0,106.6978,106.7352,106.5575,106.5762,106716.0
2021-06-11 12:30:00,113.96,114.33,113.95,114.32,80712.0,106.5762,106.9223,106.5669,106.9129,80712.0
2021-06-11 13:00:00,114.32,114.48,114.26,114.43,183428.0,106.9129,107.0625,106.8568,107.0158,183428.0
2021-06-11 13:30:00,114.41,114.48,114.37,114.4,199712.0,106.9971,107.0625,106.9597,106.9877,199712.0
2021-06-11 14:00:00,114.4,114.45,114.32,114.38,133108.0,106.9877,107.0345,106.9129,106.969,133108.0
2021-06-11 14:30:00,114.39,114.39,114.24,114.3,129544.0,106.9784,106.9784,106.8381,106.8942,129544.0
2021-06-11 15:00:00,114.31,114.34,114.19,114.28,143770.0,106.9036,106.9316,106.7913,106.8755,143770.0
2021-06-11 15:30:00,114.29,114.58,114.28,114.53,240144.0,106.8849,107.1561,106.8755,107.1093,240144.0
2021-06-14 09:30:00,114.65,115.2,114.46,114.62,376625.0,107.2215,107.7359,107.0438,107.1935,376625.0
2021-06-14 10:00:00,114.63,114.72,114.46,114.53,119875.0,107.2028,107.287,107.0438,107.1093,119875.0
2021-06-14 10:30:00,114.53,114.53,114.13,114.43,123539.0,107.1093,107.1093,106.7352,107.0158,123539.0
2021-06-14 11:00:00,114.44,114.55,114.22,114.26,115377.0,107.0251,107.128,106.8194,106.8568,115377.0
2021-06-14 11:30:00,114.28,114.29,114.08,114.21,91990.0,106.8755,106.8849,106.6885,106.81,91990.0
2021-06-14 12:00:00,114.21,114.33,114.15,114.23,92712.0,106.81,106.9223,106.7539,106.8287,92712.0
2021-06-14 12:30:00,114.22,114.22,114.05,114.07,69622.0,106.8194,106.8194,106.6604,106.6791,69622.0
2021-06-14 13:00:00,114.08,114.11,113.99,114.09,75295.0,106.6885,106.7165,106.6043,106.6978,75295.0
2021-06-14 13:30:00,114.08,114.11,113.76,113.81,79107.0,106.6885,106.7165,106.3892,106.436,79107.0
2021-06-14 14:00:00,113.81,113.89,113.67,113.67,132249.0,106.436,106.5108,106.305,106.305,132249.0
2021-06-14 14:30:00,113.67,113.71,113.54,113.71,238974.0,106.305,106.3424,106.1834,106.3424,238974.0
2021-06-14 15:00:00,113.7,113.73,113.5,113.67,237969.0,106.3331,106.3611,106.146,106.305,237969.0
2021-06-14 15:30:00,113.67,114.0,113.66,114.0,397053.0,106.305,106.6136,106.2957,106.6136,397053.0
2021-06-15 09:30:00,113.95,114.4,113.71,113.91,127099.0,106.5669,106.9877,106.3424,106.5295,127099.0
2021-06-15 10:00:00,113.97,114.07,113.35,113.35,117571.0,106.5856,106.6791,106.0058,106.0058,117571.0
2021-06-15 10:30:00,113.37,113.46,113.18,113.41,159186.0,106.0245,106.1086,105.8468,106.0619,159186.0
2021-06-15 11:00:00,113.38,113.47,113.21,113.34,91099.0,106.0338,106.118,105.8748,105.9964,91099.0
2021-06-15 11:30:00,113.34,113.34,112.98,113.07,103245.0,105.9964,105.9964,105.6597,105.7439,103245.0
2021-06-15 12:00:00,113.09,113.62,113.08,113.61,71740.0,105.7626,106.2583,105.7533,106.2489,71740.0
2021-06-15 12:30:00,113.58,113.84,113.55,113.83,107558.0,106.2209,106.464,106.1928,106.4547,107558.0
2021-06-15 13:00:00,113.83,113.98,113.78,113.88,118172.0,106.4547,106.5949,106.4079,106.5014,118172.0
2021-06-15 13:30:00,113.88,114.15,113.88,114.1,281734.0,106.5014,106.7539,106.5014,106.7072,281734.0
2021-06-15 14:00:00,114.1,114.31,114.1,114.25,370840.0,106.7072,106.9036,106.7072,106.8474,370840.0
2021-06-15 14:30:00,114.24,114.26,114.09,114.22,107904.0,106.8381,106.8568,106.6978,106.8194,107904.0
2021-06-15 15:00:00,114.22,114.25,113.88,113.94,177531.0,106.8194,106.8474,106.5014,106.5575,177531.0
2021-06-15 15:30:00,113.93,114.19,113.83,114.19,176411.0,106.5482,106.7913,106.4547,106.7913,176411.0
2021-06-16 09:30:00,113.93,113.95,113.14,113.23,395462.0,106.5482,106.5669,105.8094,105.8935,395462.0
2021-06-16 10:00:00,113.31,113.54,113.11,113.48,124951.0,105.9683,106.1834,105.7813,106.1273,124951.0
2021-06-16 10:30:00,113.5,113.78,113.46,113.7,99425.0,106.146,106.4079,106.1086,106.3331,99425.0
2021-06-16 11:00:00,113.69,114.18,113.67,114.16,90429.0,106.3237,106.782,106.305,106.7633,90429.0
2021-06-16 11:30:00,114.15,114.49,114.12,114.37,105569.0,106.7539,107.0719,106.7259,106.9597,105569.0
2021-06-16 12:00:00,114.39,114.48,113.81,113.87,61475.0,106.9784,107.0625,106.436,106.4921,61475.0
2021-06-16 12:30:00,113.84,113.88,113.59,113.68,57397.0,106.464,106.5014,106.2302,106.3144,57397.0
2021-06-16 13:00:00,113.67,113.72,113.42,113.44,199923.0,106.305,106.3518,106.0712,106.0899,199923.0
2021-06-16 13:30:00,113.42,113.79,113.42,113.76,145319.0,106.0712,106.4172,106.0712,106.3892,145319.0
2021-06-16 14:00:00,113.59,114.1,113.08,114.0,181710.0,106.2302,106.7072,105.7533,106.6136,181710.0
2021-06-16 14:30:00,113.88,114.05,113.44,113.87,222200.0,106.5014,106.6604,106.0899,106.4921,222200.0
2021-06-16 15:00:00,113.85,114.56,113.74,114.27,303134.0,106.4734,107.1374,106.3705,106.8661,303134.0
2021-06-16 15:30:00,114.31,114.46,114.04,114.12,215251.0,106.9036,107.0438,106.651,106.7259,215251.0
2021-06-17 09:30:00,113.7,114.31,113.49,113.54,267253.0,106.3331,106.9036,106.1367,106.1834,267253.0
2021-06-17 10:00:00,113.54,113.76,112.87,112.87,188558.0,106.1834,106.3892,105.5569,105.5569,188558.0
2021-06-17 10:30:00,112.84,113.13,112.59,112.69,197306.0,105.5288,105.8,105.295,105.3885,197306.0
2021-06-17 11:00:00,112.69,112.71,112.2,112.3,265630.0,105.3885,105.4072,104.9303,105.0238,265630.0
2021-06-17 11:30:00,112.3,112.48,111.6,111.62,222545.0,105.0238,105.1921,104.3691,104.3878,222545.0
2021-06-17 12:00:00,111.62,111.81,110.89,110.98,180204.0,104.3878,104.5655,103.7051,103.7893,180204.0
2021-06-17 12:30:00,110.97,111.55,110.86,111.55,235516.0,103.78,104.3224,103.6771,104.3224,235516.0
2021-06-17 13:00:00,111.55,112.1,111.48,111.99,160133.0,104.3224,104.8367,104.2569,104.7339,160133.0
2021-06-17 13:30:00,111.99,112.16,111.88,111.98,169363.0,104.7339,104.8929,104.631,104.7245,169363.0
2021-06-17 14:00:00,111.98,112.02,111.77,111.79,168754.0,104.7245,104.7619,104.5281,104.5468,168754.0
2021-06-17 14:30:00,111.8,111.84,111.64,111.76,134775.0,104.5562,104.5936,104.4066,104.5188,134775.0
2021-06-17 15:00:00,111.79,112.01,111.65,112.01,126099.0,104.5468,104.7526,104.4159,104.7526,126099.0
2021-06-17 15:30:00,112.02,112.42,111.93,112.07,495439.0,104.7619,105.136,104.6778,104.8087,495439.0
2021-06-18 09:30:00,110.54,111.25,110.23,110.61,297033.0,103.3778,104.0418,103.0879,103.4433,297033.0
2021-06-18 10:00:00,110.63,110.76,109.87,110.06,218234.0,103.462,103.5836,102.7512,102.9289,218234.0
2021-06-18 10:30:00,110.06,110.33,109.85,110.19,258102.0,102.9289,103.1814,102.7325,103.0505,258102.0
2021-06-18 11:00:00,110.18,110.39,109.93,109.94,98680.0,103.0411,103.2375,102.8073,102.8167,98680.0
2021-06-18 11:30:00,109.97,110.67,109.91,110.66,155792.0,102.8448,103.4994,102.7886,103.49,155792.0
2021-06-18 12:00:00,110.64,110.67,110.42,110.57,72464.0,103.4713,103.4994,103.2656,103.4059,72464.0
2021-06-18 12:30:00,110.55,110.57,109.84,109.87,79671.0,103.3872,103.4059,102.7232,102.7512,79671.0
2021-06-18 13:00:00,109.84,110.0,109.72,109.79,111214.0,102.7232,102.8728,102.611,102.6764,111214.0
2021-06-18 13:30:00,109.76,110.05,109.68,109.75,107157.0,102.6484,102.9196,102.5735,102.639,107157.0
2021-06-18 14:00:00,109.71,109.95,109.64,109.74,170058.0,102.6016,102.8261,102.5361,102.6297,170058.0
2021-06-18 14:30:00,109.74,109.74,109.02,109.13,168016.0,102.6297,102.6297,101.9563,102.0592,168016.0
2021-06-18 15:00:00,109.13,109.55,109.01,109.39,146550.0,102.0592,102.452,101.947,102.3023,146550.0
2021-06-18 15:30:00,109.4,109.5,109.14,109.18,455728.0,102.3117,102.4052,102.0685,102.1059,455728.0
2021-06-21 09:30:00,110.11,110.78,110.11,110.53,408874.0,102.9757,103.6023,102.9757,103.3685,408874.0
2021-06-21 10:00:00,110.52,111.46,110.47,111.42,174413.0,103.3591,104.2382,103.3124,104.2008,174413.0
2021-06-21 10:30:00,111.43,111.77,111.36,111.43,146711.0,104.2102,104.5281,104.1447,104.2102,146711.0
2021-06-21 11:00:00,111.43,111.46,111.13,111.33,164692.0,104.2102,104.2382,103.9296,104.1166,164692.0
2021-06-21 11:30:00,111.29,111.78,111.29,111.69,93485.0,104.0792,104.5375,104.0792,104.4533,93485.0
2021-06-21 12:00:00,111.69,111.75,111.53,111.59,153646.0,104.4533,104.5094,104.3037,104.3598,153646.0
2021-06-21 12:30:00,111.58,111.84,111.49,111.72,100288.0,104.3504,104.5936,104.2663,104.4814,100288.0
2021-06-21 13:00:00,111.72,111.81,111.61,111.74,115114.0,104.4814,104.5655,104.3785,104.5001,115114.0
2021-06-21 13:30:00,111.76,111.88,111.7,111.8,78310.0,104.5188,104.631,104.4627,104.5562,78310.0
2021-06-21 14:00:00,111.8,111.89,111.73,111.81,163657.0,104.5562,104.6404,104.4907,104.5655,163657.0
2021-06-21 14:30:00,111.8,111.9,111.68,111.89,124043.0,104.5562,104.6497,104.444,104.6404,124043.0
2021-06-21 15:00:00,111.86,112.02,111.49,111.59,230536.0,104.6123,104.7619,104.2663,104.3598,230536.0
2021-06-21 15:30:00,111.59,111.81,111.52,111.68,301594.0,104.3598,104.5655,104.2943,104.444,301594.0
2021-06-22 09:30:00,111.61,111.69,110.77,110.87,333887.0,104.3785,104.4533,103.5929,103.6864,333887.0
2021-06-22 10:00:00,110.84,111.27,110.75,111.2,174054.0,103.6584,104.0605,103.5742,103.9951,174054.0
2021-06-22 10:30:00,111.21,111.52,111.01,111.52,96074.0,104.0044,104.2943,103.8174,104.2943,96074.0
2021-06-22 11:00:00,111.53,112.0,111.48,111.65,146996.0,104.3037,104.7432,104.2569,104.4159,146996.0
2021-06-22 11:30:00,111.65,111.71,111.37,111.43,91751.0,104.4159,104.472,104.154,104.2102,91751.0
2021-06-22 12:00:00,111.45,111.64,111.45,111.62,77502.0,104.2289,104.4066,104.2289,104.3878,77502.0
2021-06-22 12:30:00,111.61,111.61,111.36,111.47,105120.0,104.3785,104.3785,104.1447,104.2476,105120.0
2021-06-22 13:00:00,111.44,111.66,111.44,111.58,92167.0,104.2195,104.4253,104.2195,104.3504,92167.0
2021-06-22 13:30:00,111.61,111.76,111.53,111.73,79430.0,104.3785,104.5188,104.3037,104.4907,79430.0
2021-06-22 14:00:00,111.74,111.93,111.65,111.91,136618.0,104.5001,104.6778,104.4159,104.6591,136618.0
2021-06-22 14:30:00,111.9,111.99,111.8,111.93,160852.0,104.6497,104.7339,104.5562,104.6778,160852.0
2021-06-22 15:00:00,111.93,112.48,111.92,112.39,186312.0,104.6778,105.1921,104.6684,105.108,186312.0
2021-06-22 15:30:00,112.39,112.52,112.18,112.27,237670.0,105.108,105.2295,104.9116,104.9957,237670.0
2021-06-23 09:30:00,112.46,112.84,112.34,112.47,289934.0,105.1734,105.5288,105.0612,105.1828,289934.0
2021-06-23 10:00:00,112.48,113.02,112.41,112.92,127941.0,105.1921,105.6971,105.1267,105.6036,127941.0
2021-06-23 10:30:00,112.92,112.99,112.59,112.88,116428.0,105.6036,105.6691,105.295,105.5662,116428.0
2021-06-23 11:00:00,112.89,112.96,112.59,112.78,221120.0,105.5756,105.641,105.295,105.4727,221120.0
2021-06-23 11:30:00,112.78,112.78,112.52,112.61,126027.0,105.4727,105.4727,105.2295,105.3137,126027.0
2021-06-23 12:00:00,112.6,112.92,112.57,112.91,244844.0,105.3044,105.6036,105.2763,105.5943,244844.0
2021-06-23 12:30:00,112.91,113.04,112.7,112.82,96819.0,105.5943,105.7158,105.3979,105.5101,96819.0
2021-06-23 13:00:00,112.82,113.2,112.77,113.17,80193.0,105.5101,105.8655,105.4633,105.8374,80193.0
2021-06-23 13:30:00,113.16,113.23,113.09,113.18,66531.0,105.8281,105.8935,105.7626,105.8468,66531.0
2021-06-23 14:00:00,113.18,113.18,112.91,112.95,106388.0,105.8468,105.8468,105.5943,105.6317,106388.0
2021-06-23 14:30:00,112.93,112.96,112.81,112.9,143287.0,105.613,105.641,105.5007,105.5849,143287.0
2021-06-23 15:00:00,112.89,113.02,112.78,113.01,141204.0,105.5756,105.6971,105.4727,105.6878,141204.0
2021-06-23 15:30:00,113.0,113.07,112.38,112.46,367576.0,105.6784,105.7439,105.0986,105.1734,367576.0
2021-06-24 09:30:00,113.05,113.25,112.61,112.66,245649.0,105.7252,105.9122,105.3137,105.3605,245649.0
2021-06-24 10:00:00,112.67,113.03,112.54,112.95,112755.0,105.3698,105.7065,105.2482,105.6317,112755.0
2021-06-24 10:30:00,112.97,113.01,112.8,112.94,82139.0,105.6504,105.6878,105.4914,105.6223,82139.0
2021-06-24 11:00:00,112.94,113.13,112.94,113.13,87521.0,105.6223,105.8,105.6223,105.8,87521.0
2021-06-24 11:30:00,113.09,113.25,113.06,113.16,80959.0,105.7626,105.9122,105.7345,105.8281,80959.0
2021-06-24 12:00:00,113.17,113.23,112.95,113.23,199992.0,105.8374,105.8935,105.6317,105.8935,199992.0
2021-06-24 12:30:00,113.22,113.61,113.16,113.51,121180.0,105.8842,106.2489,105.8281,106.1554,121180.0
2021-06-24 13:00:00,113.51,113.65,113.49,113.52,84559.0,106.1554,106.2863,106.1367,106.1647,84559.0
2021-06-24 13:30:00,113.51,113.76,113.5,113.75,100130.0,106.1554,106.3892,106.146,106.3798,100130.0
2021-06-24 14:00:00,113.75,113.99,113.74,113.98,149371.0,106.3798,106.6043,106.3705,106.5949,149371.0
2021-06-24 14:30:00,113.99,114.09,113.94,113.97,337300.0,106.6043,106.6978,106.5575,106.5856,337300.0
2021-06-24 15:00:00,113.97,114.1,113.88,113.98,192106.0,106.5856,106.7072,106.5014,106.5949,192106.0
2021-06-24 15:30:00,114.0,114.1,113.84,113.99,244799.0,106.6136,106.7072,106.464,106.6043,244799.0
2021-06-25 09:30:00,114.31,114.57,113.97,114.3,230248.0,106.9036,107.1467,106.5856,106.8942,230248.0
2021-06-25 10:00:00,114.26,114.76,114.15,114.53,178125.0,106.8568,107.3244,106.7539,107.1093,178125.0
2021-06-25 10:30:00,114.6,114.63,114.39,114.43,73320.0,107.1748,107.2028,106.9784,107.0158,73320.0
2021-06-25 11:00:00,114.43,114.65,114.41,114.63,96866.0,107.0158,107.2215,106.9971,107.2028,96866.0
2021-06-25 11:30:00,114.64,114.65,114.54,114.64,98004.0,107.2122,107.2215,107.1187,107.2122,98004.0
2021-06-25 12:00:00,114.65,114.76,114.49,114.49,67688.0,107.2215,107.3244,107.0719,107.0719,67688.0
2021-06-25 12:30:00,114.5,114.67,114.5,114.61,99589.0,107.0812,107.2402,107.0812,107.1841,99589.0
2021-06-25 13:00:00,114.6,114.61,114.45,114.52,68138.0,107.1748,107.1841,107.0345,107.0999,68138.0
2021-06-25 13:30:00,114.51,114.63,114.42,114.6,108780.0,107.0906,107.2028,107.0064,107.1748,108780.0
2021-06-25 14:00:00,114.59,114.63,114.51,114.56,210381.0,107.1654,107.2028,107.0906,107.1374,210381.0
2021-06-25 14:30:00,114.56,114.91,114.56,114.89,218590.0,107.1374,107.4647,107.1374,107.446,218590.0
2021-06-25 15:00:00,114.9,115.1,114.89,114.95,379207.0,107.4553,107.6424,107.446,107.5021,379207.0
2021-06-25 15:30:00,114.95,114.95,114.09,114.09,1018081.0,107.5021,107.5021,106.6978,106.6978,1018081.0
2021-06-28 09:30:00,114.15,114.25,113.01,113.51,397793.0,106.7539,106.8474,105.6878,106.1554,397793.0
2021-06-28 10:00:00,113.48,113.5,112.72,113.04,241354.0,106.1273,106.146,105.4166,105.7158,241354.0
2021-06-28 10:30:00,113.04,113.16,112.64,113.08,108019.0,105.7158,105.8281,105.3418,105.7533,108019.0
2021-06-28 11:00:00,113.07,113.16,112.8,112.83,131166.0,105.7439,105.8281,105.4914,105.5194,131166.0
2021-06-28 11:30:00,112.82,112.95,112.66,112.95,185983.0,105.5101,105.6317,105.3605,105.6317,185983.0
2021-06-28 12:00:00,112.93,112.99,112.54,112.57,74319.0,105.613,105.6691,105.2482,105.2763,74319.0
2021-06-28 12:30:00,112.56,112.68,112.44,112.62,98503.0,105.2669,105.3792,105.1547,105.3231,98503.0
2021-06-28 13:00:00,112.61,112.64,112.06,112.15,117893.0,105.3137,105.3418,104.7993,104.8835,117893.0
2021-06-28 13:30:00,112.16,112.67,112.13,112.64,88821.0,104.8929,105.3698,104.8648,105.3418,88821.0
2021-06-28 14:00:00,112.63,112.95,112.58,112.83,245159.0,105.3324,105.6317,105.2856,105.5194,245159.0
2021-06-28 14:30:00,112.83,112.89,112.58,112.67,115259.0,105.5194,105.5756,105.2856,105.3698,115259.0
2021-06-28 15:00:00,112.68,112.92,112.58,112.89,143292.0,105.3792,105.6036,105.2856,105.5756,143292.0
2021-06-28 15:30:00,112.9,113.02,112.78,112.88,295492.0,105.5849,105.6971,105.4727,105.5662,295492.0
2021-06-29 09:30:00,113.22,113.63,113.1,113.25,303678.0,105.8842,106.2676,105.772,105.9122,303678.0
2021-06-29 10:00:00,113.27,113.45,113.06,113.4,89114.0,105.9309,106.0993,105.7345,106.0525,89114.0
2021-06-29 10:30:00,113.42,113.54,113.1,113.11,104084.0,106.0712,106.1834,105.772,105.7813,104084.0
2021-06-29 11:00:00,113.12,113.63,113.11,113.56,122590.0,105.7907,106.2676,105.7813,106.2022,122590.0
2021-06-29 11:30:00,113.54,113.55,113.05,113.19,223021.0,106.1834,106.1928,105.7252,105.8561,223021.0
2021-06-29 12:00:00,113.18,113.2,112.98,113.01,84898.0,105.8468,105.8655,105.6597,105.6878,84898.0
2021-06-29 12:30:00,113.01,113.07,112.88,112.95,59974.0,105.6878,105.7439,105.5662,105.6317,59974.0
2021-06-29 13:00:00,112.97,113.0,112.89,112.95,108189.0,105.6504,105.6784,105.5756,105.6317,108189.0
2021-06-29 13:30:00,112.95,113.0,112.83,112.96,116020.0,105.6317,105.6784,105.5194,105.641,116020.0
2021-06-29 14:00:00,112.96,112.96,112.65,112.66,117803.0,105.641,105.641,105.3511,105.3605,117803.0
2021-06-29 14:30:00,112.64,112.71,112.31,112.53,81144.0,105.3418,105.4072,105.0331,105.2389,81144.0
2021-06-29 15:00:00,112.54,112.77,112.48,112.7,123610.0,105.2482,105.4633,105.1921,105.3979,123610.0
2021-06-29 15:30:00,112.69,112.75,112.53,112.6,166843.0,105.3885,105.4446,105.2389,105.3044,166843.0
2021-06-30 09:30:00,112.3,112.69,112.08,112.66,655056.0,105.0238,105.3885,104.818,105.3605,655056.0
2021-06-30 10:00:00,112.66,112.83,112.52,112.68,143718.0,105.3605,105.5194,105.2295,105.3792,143718.0
2021-06-30 10:30:00,112.65,112.84,112.51,112.55,136848.0,105.3511,105.5288,105.2202,105.2576,136848.0
2021-06-30 11:00:00,112.55,112.71,112.34,112.63,102612.0,105.2576,105.4072,105.0612,105.3324,102612.0
2021-06-30 11:30:00,112.64,112.87,112.64,112.78,94286.0,105.3418,105.5569,105.3418,105.4727,94286.0
2021-06-30 12:00:00,112.77,113.05,112.77,113.04,110352.0,105.4633,105.7252,105.4633,105.7158,110352.0
2021-06-30 12:30:00,113.03,113.17,112.85,112.88,73401.0,105.7065,105.8374,105.5382,105.5662,73401.0
2021-06-30 13:00:00,112.87,112.91,112.72,112.83,62163.0,105.5569,105.5943,105.4166,105.5194,62163.0
2021-06-30 13:30:00,112.83,112.89,112.69,112.86,71113.0,105.5194,105.5756,105.3885,105.5475,71113.0
2021-06-30 14:00:00,112.86,113.06,112.8,113.01,127354.0,105.5475,105.7345,105.4914,105.6878,127354.0
2021-06-30 14:30:00,113.02,113.24,113.02,113.2,178882.0,105.6971,105.9029,105.6971,105.8655,178882.0
2021-06-30 15:00:00,113.19,113.21,112.96,113.12,212559.0,105.8561,105.8748,105.641,105.7907,212559.0
2021-06-30 15:30:00,113.1,113.25,112.93,112.98,175854.0,105.772,105.9122,105.613,105.6597,175854.0
2021-07-01 09:30:00,113.68,113.85,113.14,113.27,294524.0,106.3144,106.4734,105.8094,105.9309,294524.0
2021-07-01 10:00:00,113.24,113.97,113.11,113.88,145283.0,105.9029,106.5856,105.7813,106.5014,145283.0
2021-07-01 10:30:00,113.93,113.93,113.45,113.48,93049.0,106.5482,106.5482,106.0993,106.1273,93049.0
2021-07-01 11:00:00,113.46,113.72,113.39,113.67,95758.0,106.1086,106.3518,106.0432,106.305,95758.0
2021-07-01 11:30:00,113.69,113.82,113.56,113.56,689100.0,106.3237,106.4453,106.2022,106.2022,689100.0
2021-07-01 12:00:00,113.55,113.7,113.45,113.68,109072.0,106.1928,106.3331,106.0993,106.3144,109072.0
2021-07-01 12:30:00,113.68,113.82,113.67,113.74,167746.0,106.3144,106.4453,106.305,106.3705,167746.0
2021-07-01 13:00:00,113.72,113.91,113.72,113.86,67937.0,106.3518,106.5295,106.3518,106.4827,67937.0
2021-07-01 13:30:00,113.87,113.91,113.67,113.72,137484.0,106.4921,106.5295,106.305,106.3518,137484.0
2021-07-01 14:00:00,113.72,113.79,113.52,113.79,124769.0,106.3518,106.4172,106.1647,106.4172,124769.0
2021-07-01 14:30:00,113.79,114.02,113.78,113.9,172496.0,106.4172,106.6323,106.4079,106.5201,172496.0
2021-07-01 15:00:00,113.9,113.99,113.84,113.87,121165.0,106.5201,106.6043,106.464,106.4921,121165.0
2021-07-01 15:30:00,113.88,113.9,113.5,113.72,660513.0,106.5014,106.5201,106.146,106.3518,660513.0
2021-07-02 09:30:00,113.99,113.99,112.78,112.8,305401.0,106.6043,106.6043,105.4727,105.4914,305401.0
2021-07-02 10:00:00,112.81,112.99,112.65,112.87,161238.0,105.5007,105.6691,105.3511,105.5569,161238.0
2021-07-02 10:30:00,112.87,112.92,112.6,112.68,154630.0,105.5569,105.6036,105.3044,105.3792,154630.0
2021-07-02 11:00:00,112.68,112.84,112.5,112.77,121915.0,105.3792,105.5288,105.2108,105.4633,121915.0
2021-07-02 11:30:00,112.75,112.83,112.52,112.59,153241.0,105.4446,105.5194,105.2295,105.295,153241.0
2021-07-02 12:00:00,112.59,112.6,112.37,112.4,152094.0,105.295,105.3044,105.0893,105.1173,152094.0
2021-07-02 12:30:00,112.39,112.71,112.32,112.7,120393.0,105.108,105.4072,105.0425,105.3979,120393.0
2021-07-02 13:00:00,112.68,113.03,112.67,112.97,83054.0,105.3792,105.7065,105.3698,105.6504,83054.0
2021-07-02 13:30:00,112.98,112.99,112.77,112.81,93086.0,105.6597,105.6691,105.4633,105.5007,93086.0
2021-07-02 14:00:00,112.81,113.03,112.78,113.02,139275.0,105.5007,105.7065,105.4727,105.6971,139275.0
2021-07-02 14:30:00,113.02,113.02,112.77,112.77,380472.0,105.6971,105.6971,105.4633,105.4633,380472.0
2021-07-02 15:00:00,112.78,112.82,112.58,112.69,319291.0,105.4727,105.5101,105.2856,105.3885,319291.0
2021-07-02 15:30:00,112.7,112.75,112.43,112.54,736668.0,105.3979,105.4446,105.1454,105.2482,736668.0
2021-07-06 09:30:00,112.74,112.79,111.07,111.15,425136.0,105.4353,105.482,103.8735,103.9483,425136.0
2021-07-06 10:00:00,111.14,111.15,110.24,110.37,165195.0,103.9389,103.9483,103.0973,103.2188,165195.0
2021-07-06 10:30:00,110.35,110.57,109.91,109.91,253514.0,103.2001,103.4059,102.7886,102.7886,253514.0
2021-07-06 11:00:00,109.9,110.16,109.73,109.96,193160.0,102.7793,103.0224,102.6203,102.8354,193160.0
2021-07-06 11:30:00,109.98,110.47,109.89,110.29,175026.0,102.8541,103.3124,102.7699,103.144,175026.0
2021-07-06 12:00:00,110.28,110.34,109.94,110.09,201286.0,103.1347,103.1908,102.8167,102.957,201286.0
2021-07-06 12:30:00,110.07,110.11,109.77,110.11,66926.0,102.9383,102.9757,102.6577,102.9757,66926.0
2021-07-06 13:00:00,110.12,110.39,110.04,110.35,104373.0,102.985,103.2375,102.9102,103.2001,104373.0
2021-07-06 13:30:00,110.31,110.55,110.2,110.54,366436.0,103.1627,103.3872,103.0599,103.3778,366436.0
2021-07-06 14:00:00,110.54,110.68,110.5,110.66,137473.0,103.3778,103.5088,103.3404,103.49,137473.0
2021-07-06 14:30:00,110.66,110.77,110.6,110.71,151214.0,103.49,103.5929,103.4339,103.5368,151214.0
2021-07-06 15:00:00,110.71,110.81,110.66,110.74,166242.0,103.5368,103.6303,103.49,103.5649,166242.0
2021-07-06 15:30:00,110.76,111.12,110.64,110.84,327676.0,103.5836,103.9202,103.4713,103.6584,327676.0
2021-07-07 09:30:00,110.7,111.33,110.35,110.43,316390.0,103.5275,104.1166,103.2001,103.275,316390.0
2021-07-07 10:00:00,110.35,110.35,109.39,109.43,170714.0,103.2001,103.2001,102.3023,102.3397,170714.0
2021-07-07 10:30:00,109.43,109.75,109.22,109.6,238258.0,102.3397,102.639,102.1434,102.4987,238258.0
2021-07-07 11:00:00,109.58,110.26,109.58,110.26,84248.0,102.48,103.116,102.48,103.116,84248.0
2021-07-07 11:30:00,110.29,110.68,110.28,110.46,116261.0,103.144,103.5088,103.1347,103.303,116261.0
2021-07-07 12:00:00,110.49,110.67,110.36,110.62,108230.0,103.3311,103.4994,103.2095,103.4526,108230.0
2021-07-07 12:30:00,110.64,110.84,110.49,110.51,83384.0,103.4713,103.6584,103.3311,103.3498,83384.0
2021-07-07 13:00:00,110.51,110.57,110.2,110.25,90176.0,103.3498,103.4059,103.0599,103.1066,90176.0
2021-07-07 13:30:00,110.23,110.35,110.14,110.14,117183.0,103.0879,103.2001,103.0037,103.0037,117183.0
2021-07-07 14:00:00,110.15,110.49,109.97,109.97,144900.0,103.0131,103.3311,102.8448,102.8448,144900.0
2021-07-07 14:30:00,109.93,110.04,109.6,110.02,228836.0,102.8073,102.9102,102.4987,102.8915,228836.0
2021-07-07 15:00:00,110.01,110.42,110.01,110.34,237362.0,102.8822,103.2656,102.8822,103.1908,237362.0
2021-07-07 15:30:00,110.34,110.42,110.11,110.13,296074.0,103.1908,103.2656,102.9757,102.9944,296074.0
2021-07-08 09:30:00,108.16,108.43,107.27,107.91,731530.0,101.152,101.4045,100.3197,100.9182,731530.0
2021-07-08 10:00:00,107.92,108.45,107.43,108.44,484268.0,100.9276,101.4232,100.4693,101.4139,484268.0
2021-07-08 10:30:00,108.47,108.68,108.24,108.38,195203.0,101.4419,101.6383,101.2268,101.3578,195203.0
2021-07-08 11:00:00,108.36,109.23,108.36,109.15,185998.0,101.3391,102.1527,101.3391,102.0779,185998.0
2021-07-08 11:30:00,109.16,109.73,109.03,109.7,147476.0,102.0872,102.6203,101.9657,102.5922,147476.0
2021-07-08 12:00:00,109.71,109.92,109.46,109.74,132966.0,102.6016,102.798,102.3678,102.6297,132966.0
2021-07-08 12:30:00,109.68,110.16,109.67,109.78,103164.0,102.5735,103.0224,102.5642,102.6671,103164.0
2021-07-08 13:00:00,109.79,109.79,109.19,109.52,128777.0,102.6764,102.6764,102.1153,102.4239,128777.0
2021-07-08 13:30:00,109.48,109.51,108.95,109.05,227444.0,102.3865,102.4146,101.8908,101.9844,227444.0
2021-07-08 14:00:00,109.05,109.09,108.57,108.6,96208.0,101.9844,102.0218,101.5355,101.5635,96208.0
2021-07-08 14:30:00,108.61,108.64,108.37,108.61,124666.0,101.5729,101.6009,101.3484,101.5729,124666.0
2021-07-08 15:00:00,108.6,108.9,108.54,108.9,145370.0,101.5635,101.8441,101.5074,101.8441,145370.0
2021-07-08 15:30:00,108.9,109.02,108.36,108.83,231270.0,101.8441,101.9563,101.3391,101.7786,231270.0
2021-07-09 09:30:00,110.26,111.2,110.18,111.18,355935.0,103.116,103.9951,103.0411,103.9764,355935.0
2021-07-09 10:00:00,111.19,111.5,111.19,111.48,136401.0,103.9857,104.2756,103.9857,104.2569,136401.0
2021-07-09 10:30:00,111.5,111.57,110.89,110.94,104941.0,104.2756,104.3411,103.7051,103.7519,104941.0
2021-07-09 11:00:00,110.95,111.26,110.9,111.09,97498.0,103.7613,104.0512,103.7145,103.8922,97498.0
2021-07-09 11:30:00,111.11,111.3,111.1,111.21,67749.0,103.9109,104.0886,103.9015,104.0044,67749.0
2021-07-09 12:00:00,111.2,111.29,111.12,111.14,54321.0,103.9951,104.0792,103.9202,103.9389,54321.0
2021-07-09 12:30:00,111.11,111.35,111.01,111.28,57296.0,103.9109,104.1353,103.8174,104.0699,57296.0
2021-07-09 13:00:00,111.27,111.39,111.27,111.34,73253.0,104.0605,104.1728,104.0605,104.126,73253.0
2021-07-09 13:30:00,111.35,111.41,111.24,111.34,137283.0,104.1353,104.1915,104.0325,104.126,137283.0
2021-07-09 14:00:00,111.36,111.59,111.35,111.51,368788.0,104.1447,104.3598,104.1353,104.285,368788.0
2021-07-09 14:30:00,111.51,111.59,111.44,111.54,202361.0,104.285,104.3598,104.2195,104.313,202361.0
2021-07-09 15:00:00,111.54,111.68,111.5,111.57,146973.0,104.313,104.444,104.2756,104.3411,146973.0
2021-07-09 15:30:00,111.58,111.71,111.47,111.65,240846.0,104.3504,104.472,104.2476,104.4159,240846.0
2021-07-12 09:30:00,111.22,111.31,110.75,111.29,355097.0,104.0138,104.0979,103.5742,104.0792,355097.0
2021-07-12 10:00:00,111.33,111.73,111.24,111.68,140976.0,104.1166,104.4907,104.0325,104.444,140976.0
2021-07-12 10:30:00,111.71,111.81,111.25,111.62,77387.0,104.472,104.5655,104.0418,104.3878,77387.0
2021-07-12 11:00:00,111.62,111.66,111.36,111.62,171481.0,104.3878,104.4253,104.1447,104.3878,171481.0
2021-07-12 11:30:00,111.64,111.84,111.55,111.84,63567.0,104.4066,104.5936,104.3224,104.5936,63567.0
2021-07-12 12:00:00,111.84,111.87,111.41,111.42,5774440.0,104.5936,104.6216,104.1915,104.2008,5774440.0
2021-07-12 12:30:00,111.43,111.53,111.32,111.39,658829.0,104.2102,104.3037,104.1073,104.1728,658829.0
2021-07-12 13:00:00,111.38,111.62,111.34,111.61,122724.0,104.1634,104.3878,104.126,104.3785,122724.0
2021-07-12 13:30:00,111.61,111.79,111.59,111.71,84543.0,104.3785,104.5468,104.3598,104.472,84543.0
2021-07-12 14:00:00,111.71,112.0,111.6,112.0,62273.0,104.472,104.7432,104.3691,104.7432,62273.0
2021-07-12 14:30:00,112.0,112.18,111.99,112.05,127745.0,104.7432,104.9116,104.7339,104.79,127745.0
2021-07-12 15:00:00,112.04,112.08,111.86,112.05,96117.0,104.7806,104.818,104.6123,104.79,96117.0
2021-07-12 15:30:00,112.06,112.24,111.9,112.13,175195.0,104.7993,104.9677,104.6497,104.8648,175195.0
2021-07-13 09:30:00,111.55,111.63,110.84,110.89,270615.0,104.3224,104.3972,103.6584,103.7051,270615.0
2021-07-13 10:00:00,110.86,110.87,110.4,110.55,184064.0,103.6771,103.6864,103.2469,103.3872,184064.0
2021-07-13 10:30:00,110.57,110.71,110.25,110.33,143958.0,103.4059,103.5368,103.1066,103.1814,143958.0
2021-07-13 11:00:00,110.35,110.43,110.15,110.38,94813.0,103.2001,103.275,103.0131,103.2282,94813.0
2021-07-13 11:30:00,110.39,110.56,110.23,110.53,196386.0,103.2375,103.3965,103.0879,103.3685,196386.0
2021-07-13 12:00:00,110.54,110.73,110.44,110.52,117736.0,103.3778,103.5555,103.2843,103.3591,117736.0
2021-07-13 12:30:00,110.51,110.59,110.33,110.34,240015.0,103.3498,103.4246,103.1814,103.1908,240015.0
2021-07-13 13:00:00,110.37,110.47,110.17,110.36,164998.0,103.2188,103.3124,103.0318,103.2095,164998.0
2021-07-13 13:30:00,110.36,110.6,110.26,110.55,227736.0,103.2095,103.4339,103.116,103.3872,227736.0
2021-07-13 14:00:00,110.53,110.74,110.39,110.63,179234.0,103.3685,103.5649,103.2375,103.462,179234.0
2021-07-13 14:30:00,110.63,110.64,110.32,110.37,104893.0,103.462,103.4713,103.1721,103.2188,104893.0
2021-07-13 15:00:00,110.36,110.51,110.2,110.26,127564.0,103.2095,103.3498,103.0599,103.116,127564.0
2021-07-13 15:30:00,110.28,110.28,109.96,110.05,262249.0,103.1347,103.1347,102.8354,102.9196,262249.0
2021-07-14 09:30:00,110.52,111.21,110.08,110.21,250920.0,103.3591,104.0044,102.9476,103.0692,250920.0
2021-07-14 10:00:00,110.24,110.52,109.78,109.78,301435.0,103.0973,103.3591,102.6671,102.6671,301435.0
2021-07-14 10:30:00,109.77,109.91,109.57,109.73,122268.0,102.6577,102.7886,102.4707,102.6203,122268.0
2021-07-14 11:00:00,109.72,109.72,109.0,109.04,206181.0,102.611,102.611,101.9376,101.975,206181.0
2021-07-14 11:30:00,109.11,109.29,108.76,108.9,221981.0,102.0405,102.2088,101.7132,101.8441,221981.0
2021-07-14 12:00:00,108.9,109.31,108.9,109.28,109362.0,101.8441,102.2275,101.8441,102.1995,109362.0
2021-07-14 12:30:00,109.28,109.55,109.18,109.55,118529.0,102.1995,102.452,102.1059,102.452,118529.0
2021-07-14 13:00:00,109.54,109.54,109.03,109.19,97208.0,102.4426,102.4426,101.9657,102.1153,97208.0
2021-07-14 13:30:00,109.2,109.44,109.17,109.23,86994.0,102.1246,102.3491,102.0966,102.1527,86994.0
2021-07-14 14:00:00,109.23,109.33,108.92,108.93,87857.0,102.1527,102.2462,101.8628,101.8721,87857.0
2021-07-14 14:30:00,108.93,109.1,108.74,109.02,213435.0,101.8721,102.0311,101.6945,101.9563,213435.0
2021-07-14 15:00:00,109.01,109.25,108.87,108.89,186758.0,101.947,102.1714,101.816,101.8347,186758.0
2021-07-14 15:30:00,108.89,108.9,108.66,108.73,241026.0,101.8347,101.8441,101.6196,101.6851,241026.0
2021-07-15 09:30:00,108.18,108.46,107.57,108.42,559805.0,101.1707,101.4326,100.6003,101.3952,559805.0
2021-07-15 10:00:00,108.41,108.68,108.05,108.17,406826.0,101.3858,101.6383,101.0492,101.1614,406826.0
2021-07-15 10:30:00,108.13,108.43,107.81,108.41,257307.0,101.124,101.4045,100.8247,101.3858,257307.0
2021-07-15 11:00:00,108.4,108.47,108.01,108.27,135885.0,101.3765,101.4419,101.0117,101.2549,135885.0
2021-07-15 11:30:00,108.27,108.69,108.18,108.6,151955.0,101.2549,101.6477,101.1707,101.5635,151955.0
2021-07-15 12:00:00,108.6,108.72,108.32,108.5,143856.0,101.5635,101.6757,101.3017,101.47,143856.0
2021-07-15 12:30:00,108.49,108.65,108.38,108.38,113194.0,101.4606,101.6103,101.3578,101.3578,113194.0
2021-07-15 13:00:00,108.36,108.42,107.75,107.78,142250.0,101.3391,101.3952,100.7686,100.7967,142250.0
2021-07-15 13:30:00,107.78,107.78,107.08,107.1,252685.0,100.7967,100.7967,100.142,100.1607,252685.0
2021-07-15 14:00:00,107.09,107.61,107.08,107.58,240184.0,100.1514,100.6377,100.142,100.6096,240184.0
2021-07-15 14:30:00,107.56,107.8,107.49,107.76,139061.0,100.5909,100.8154,100.5254,100.7779,139061.0
2021-07-15 15:00:00,107.74,107.84,107.39,107.69,197850.0,100.7592,100.8528,100.4319,100.7125,197850.0
2021-07-15 15:30:00,107.71,108.21,107.7,108.19,302337.0,100.7312,101.1988,100.7218,101.1801,302337.0
2021-07-16 09:30:00,109.16,109.16,108.63,108.71,244294.0,102.0872,102.0872,101.5916,101.6664,244294.0
2021-07-16 10:00:00,108.75,108.75,107.75,107.77,185314.0,101.7038,101.7038,100.7686,100.7873,185314.0
2021-07-16 10:30:00,107.75,108.21,107.75,108.18,237336.0,100.7686,101.1988,100.7686,101.1707,237336.0
2021-07-16 11:00:00,108.18,108.32,107.9,108.2,316424.0,101.1707,101.3017,100.9089,101.1894,316424.0
2021-07-16 11:30:00,108.2,108.49,108.19,108.36,1255193.0,101.1894,101.4606,101.1801,101.3391,1255193.0
2021-07-16 12:00:00,108.35,108.35,107.91,107.98,89959.0,101.3297,101.3297,100.9182,100.9837,89959.0
2021-07-16 12:30:00,107.95,107.97,107.64,107.79,219243.0,100.9556,100.9743,100.6657,100.806,219243.0
2021-07-16 13:00:00,107.8,107.83,107.43,107.43,209487.0,100.8154,100.8434,100.4693,100.4693,209487.0
2021-07-16 13:30:00,107.44,107.45,107.14,107.19,241093.0,100.4787,100.488,100.1981,100.2449,241093.0
2021-07-16 14:00:00,107.2,107.33,106.96,107.11,214779.0,100.2542,100.3758,100.0298,100.1701,214779.0
2021-07-16 14:30:00,107.16,107.33,106.98,107.0,160369.0,100.2168,100.3758,100.0485,100.0672,160369.0
2021-07-16 15:00:00,106.98,106.98,106.62,106.74,159786.0,100.0485,100.0485,99.7118,99.824,159786.0
2021-07-16 15:30:00,106.75,106.84,106.45,106.65,269349.0,99.8334,99.9176,99.5528,99.7399,269349.0
2021-07-19 09:30:00,104.65,104.94,103.96,104.13,673276.0,97.8695,98.1407,97.2242,97.3831,673276.0
2021-07-19 10:00:00,104.12,104.37,103.52,104.32,493528.0,97.3738,97.6076,96.8127,97.5608,493528.0
2021-07-19 10:30:00,104.27,105.33,104.24,104.78,262548.0,97.5141,98.5054,97.486,97.991,262548.0
2021-07-19 11:00:00,104.77,105.53,104.72,105.21,244435.0,97.9817,98.6924,97.9349,98.3932,244435.0
2021-07-19 11:30:00,105.19,106.03,105.19,105.98,216623.0,98.3745,99.16,98.3745,99.1133,216623.0
2021-07-19 12:00:00,105.97,105.97,104.99,105.02,258135.0,99.1039,99.1039,98.1874,98.2155,258135.0
2021-07-19 12:30:00,104.99,104.99,104.61,104.8,225071.0,98.1874,98.1874,97.832,98.0097,225071.0
2021-07-19 13:00:00,104.8,105.25,104.58,104.69,203523.0,98.0097,98.4306,97.804,97.9069,203523.0
2021-07-19 13:30:00,104.69,104.73,104.16,104.26,338640.0,97.9069,97.9443,97.4112,97.5047,338640.0
2021-07-19 14:00:00,104.24,104.67,104.15,104.66,720160.0,97.486,97.8882,97.4018,97.8788,720160.0
2021-07-19 14:30:00,104.65,104.67,103.82,103.97,192279.0,97.8695,97.8882,97.0932,97.2335,192279.0
2021-07-19 15:00:00,103.98,104.34,103.79,104.06,340581.0,97.2429,97.5795,97.0652,97.3177,340581.0
2021-07-19 15:30:00,104.06,104.65,103.95,104.64,474578.0,97.3177,97.8695,97.2148,97.8601,474578.0
2021-07-20 09:30:00,104.93,106.6,104.74,106.57,564210.0,98.1313,99.6931,97.9536,99.6651,564210.0
2021-07-20 10:00:00,106.57,107.43,106.29,107.24,322129.0,99.6651,100.4693,99.4032,100.2916,322129.0
2021-07-20 10:30:00,107.29,107.79,107.0,107.77,253477.0,100.3384,100.806,100.0672,100.7873,253477.0
2021-07-20 11:00:00,107.78,107.93,107.55,107.81,303182.0,100.7967,100.9369,100.5816,100.8247,303182.0
2021-07-20 11:30:00,107.79,108.17,107.6,108.11,138689.0,100.806,101.1614,100.6283,101.1053,138689.0
2021-07-20 12:00:00,108.12,108.23,107.79,108.13,105355.0,101.1146,101.2175,100.806,101.124,105355.0
2021-07-20 12:30:00,108.09,108.51,108.09,108.2,142928.0,101.0866,101.4794,101.0866,101.1894,142928.0
2021-07-20 13:00:00,108.21,108.25,107.74,107.79,447667.0,101.1988,101.2362,100.7592,100.806,447667.0
2021-07-20 13:30:00,107.77,108.12,107.73,107.92,183225.0,100.7873,101.1146,100.7499,100.9276,183225.0
2021-07-20 14:00:00,107.99,108.35,107.99,108.35,127433.0,100.993,101.3297,100.993,101.3297,127433.0
2021-07-20 14:30:00,108.35,108.44,107.99,108.0,194039.0,101.3297,101.4139,100.993,101.0024,194039.0
2021-07-20 15:00:00,108.0,108.34,107.94,108.32,278661.0,101.0024,101.3204,100.9463,101.3017,278661.0
2021-07-20 15:30:00,108.32,108.41,107.65,107.81,501167.0,101.3017,101.3858,100.6751,100.8247,501167.0
2021-07-21 09:30:00,108.56,109.95,108.46,109.95,307432.0,101.5261,102.8261,101.4326,102.8261,307432.0
2021-07-21 10:00:00,109.95,110.05,109.33,109.33,159045.0,102.8261,102.9196,102.2462,102.2462,159045.0
2021-07-21 10:30:00,109.36,109.5,109.01,109.04,193680.0,102.2743,102.4052,101.947,101.975,193680.0
2021-07-21 11:00:00,109.05,109.37,109.05,109.1,89497.0,101.9844,102.2836,101.9844,102.0311,89497.0
2021-07-21 11:30:00,109.13,109.7,109.08,109.57,119626.0,102.0592,102.5922,102.0124,102.4707,119626.0
2021-07-21 12:00:00,109.58,109.71,109.49,109.5,81996.0,102.48,102.6016,102.3959,102.4052,81996.0
2021-07-21 12:30:00,109.5,109.64,109.41,109.46,58328.0,102.4052,102.5361,102.321,102.3678,58328.0
2021-07-21 13:00:00,109.46,109.69,109.46,109.67,93071.0,102.3678,102.5829,102.3678,102.5642,93071.0
2021-07-21 13:30:00,109.67,109.73,109.5,109.54,106475.0,102.5642,102.6203,102.4052,102.4426,106475.0
2021-07-21 14:00:00,109.55,109.7,109.28,109.54,157543.0,102.452,102.5922,102.1995,102.4426,157543.0
2021-07-21 14:30:00,109.55,109.61,109.46,109.57,66622.0,102.452,102.5081,102.3678,102.4707,66622.0
2021-07-21 15:00:00,109.56,109.67,109.43,109.47,186663.0,102.4613,102.5642,102.3397,102.3772,186663.0
2021-07-21 15:30:00,109.48,109.61,109.28,109.61,200111.0,102.3865,102.5081,102.1995,102.5081,200111.0
2021-07-22 09:30:00,109.32,109.41,108.06,108.18,232058.0,102.2369,102.321,101.0585,101.1707,232058.0
2021-07-22 10:00:00,108.21,108.36,107.75,107.87,222840.0,101.1988,101.3391,100.7686,100.8808,222840.0
2021-07-22 10:30:00,107.87,108.13,107.65,107.65,179094.0,100.8808,101.124,100.6751,100.6751,179094.0
2021-07-22 11:00:00,107.65,107.68,107.34,107.47,170957.0,100.6751,100.7031,100.3852,100.5067,170957.0
2021-07-22 11:30:00,107.46,107.6,107.16,107.27,140948.0,100.4974,100.6283,100.2168,100.3197,140948.0
2021-07-22 12:00:00,107.28,107.43,107.08,107.43,121435.0,100.329,100.4693,100.142,100.4693,121435.0
2021-07-22 12:30:00,107.4,107.66,107.4,107.61,127999.0,100.4413,100.6844,100.4413,100.6377,127999.0
2021-07-22 13:00:00,107.62,107.89,107.56,107.77,248235.0,100.647,100.8995,100.5909,100.7873,248235.0
2021-07-22 13:30:00,107.78,107.89,107.59,107.89,127633.0,100.7967,100.8995,100.619,100.8995,127633.0
2021-07-22 14:00:00,107.89,107.98,107.79,107.85,198348.0,100.8995,100.9837,100.806,100.8621,198348.0
2021-07-22 14:30:00,107.86,108.03,107.7,108.02,186495.0,100.8715,101.0305,100.7218,101.0211,186495.0
2021-07-22 15:00:00,108.02,108.03,107.71,107.73,226159.0,101.0211,101.0305,100.7312,100.7499,226159.0
2021-07-22 15:30:00,107.73,107.73,107.36,107.53,373537.0,100.7499,100.7499,100.4039,100.5628,373537.0
2021-07-23 09:30:00,108.19,108.41,107.34,107.34,243932.0,101.1801,101.3858,100.3852,100.3852,243932.0
2021-07-23 10:00:00,107.37,107.69,107.12,107.69,176081.0,100.4132,100.7125,100.1794,100.7125,176081.0
2021-07-23 10:30:00,107.68,108.02,107.52,107.89,199776.0,100.7031,101.0211,100.5535,100.8995,199776.0
2021-07-23 11:00:00,107.9,108.08,107.84,107.92,165852.0,100.9089,101.0772,100.8528,100.9276,165852.0
2021-07-23 11:30:00,107.94,108.16,107.65,107.72,148072.0,100.9463,101.152,100.6751,100.7405,148072.0
2021-07-23 12:00:00,107.67,107.91,107.59,107.77,86368.0,100.6938,100.9182,100.619,100.7873,86368.0
2021-07-23 12:30:00,107.79,108.0,107.66,107.9,398000.0,100.806,101.0024,100.6844,100.9089,398000.0
2021-07-23 13:00:00,107.9,107.95,107.79,107.88,99907.0,100.9089,100.9556,100.806,100.8902,99907.0
2021-07-23 13:30:00,107.9,108.18,107.86,108.16,91979.0,100.9089,101.1707,100.8715,101.152,91979.0
2021-07-23 14:00:00,108.16,108.24,108.0,108.11,111143.0,101.152,101.2268,101.0024,101.1053,111143.0
2021-07-23 14:30:00,108.1,108.24,108.09,108.14,155080.0,101.0959,101.2268,101.0866,101.1333,155080.0
2021-07-23 15:00:00,108.14,108.3,108.04,108.28,122678.0,101.1333,101.283,101.0398,101.2643,122678.0
2021-07-23 15:30:00,108.28,108.47,108.28,108.4,747082.0,101.2643,101.4419,101.2643,101.3765,747082.0
2021-07-26 09:30:00,108.72,109.9,108.72,109.51,420939.0,101.6757,102.7793,101.6757,102.4146,420939.0
2021-07-26 10:00:00,109.49,109.81,109.44,109.62,169656.0,102.3959,102.6951,102.3491,102.5174,169656.0
2021-07-26 10:30:00,109.64,109.73,108.99,109.11,220069.0,102.5361,102.6203,101.9283,102.0405,220069.0
2021-07-26 11:00:00,109.06,109.3,108.92,109.1,347400.0,101.9937,102.2182,101.8628,102.0311,347400.0
2021-07-26 11:30:00,109.09,109.16,108.94,108.95,156948.0,102.0218,102.0872,101.8815,101.8908,156948.0
2021-07-26 12:00:00,108.95,108.95,108.66,108.92,206242.0,101.8908,101.8908,101.6196,101.8628,206242.0
2021-07-26 12:30:00,108.93,108.98,108.7,108.78,201993.0,101.8721,101.9189,101.657,101.7319,201993.0
2021-07-26 13:00:00,108.77,108.88,108.65,108.86,160743.0,101.7225,101.8254,101.6103,101.8067,160743.0
2021-07-26 13:30:00,108.87,108.89,108.72,108.87,154368.0,101.816,101.8347,101.6757,101.816,154368.0
2021-07-26 14:00:00,108.86,109.05,108.74,109.04,118375.0,101.8067,101.9844,101.6945,101.975,118375.0
2021-07-26 14:30:00,109.04,109.08,108.94,108.96,138281.0,101.975,102.0124,101.8815,101.9002,138281.0
2021-07-26 15:00:00,108.97,109.22,108.93,109.17,133865.0,101.9095,102.1434,101.8721,102.0966,133865.0
2021-07-26 15:30:00,109.18,109.32,109.1,109.31,183422.0,102.1059,102.2369,102.0311,102.2275,183422.0
2021-07-27 09:30:00,108.57,108.66,107.77,107.95,514231.0,101.5355,101.6196,100.7873,100.9556,514231.0
2021-07-27 10:00:00,107.9,108.34,107.68,108.27,117176.0,100.9089,101.3204,100.7031,101.2549,117176.0
2021-07-27 10:30:00,108.24,108.69,108.08,108.53,203655.0,101.2268,101.6477,101.0772,101.4981,203655.0
2021-07-27 11:00:00,108.49,108.64,108.14,108.22,125134.0,101.4606,101.6009,101.1333,101.2081,125134.0
2021-07-27 11:30:00,108.2,108.2,107.55,107.95,152241.0,101.1894,101.1894,100.5816,100.9556,152241.0
2021-07-27 12:00:00,107.94,107.94,107.5,107.81,158586.0,100.9463,100.9463,100.5348,100.8247,158586.0
2021-07-27 12:30:00,107.79,107.89,107.55,107.64,106975.0,100.806,100.8995,100.5816,100.6657,106975.0
2021-07-27 13:00:00,107.6,107.81,107.38,107.49,202870.0,100.6283,100.8247,100.4226,100.5254,202870.0
2021-07-27 13:30:00,107.45,107.86,107.39,107.69,117346.0,100.488,100.8715,100.4319,100.7125,117346.0
2021-07-27 14:00:00,107.68,108.03,107.62,107.98,157841.0,100.7031,101.0305,100.647,100.9837,157841.0
2021-07-27 14:30:00,107.98,108.19,107.93,108.1,131221.0,100.9837,101.1801,100.9369,101.0959,131221.0
2021-07-27 15:00:00,108.12,108.27,108.01,108.17,176228.0,101.1146,101.2549,101.0117,101.1614,176228.0
2021-07-27 15:30:00,108.18,108.38,107.99,108.33,235913.0,101.1707,101.3578,100.993,101.311,235913.0
2021-07-28 09:30:00,109.0,109.43,108.68,108.82,404423.0,101.9376,102.3397,101.6383,101.7693,404423.0
2021-07-28 10:00:00,108.85,108.89,107.66,107.72,181665.0,101.7973,101.8347,100.6844,100.7405,181665.0
2021-07-28 10:30:00,107.76,108.26,107.63,108.26,180751.0,100.7779,101.2456,100.6564,101.2456,180751.0
2021-07-28 11:00:00,108.26,108.64,108.15,108.59,160248.0,101.2456,101.6009,101.1427,101.5542,160248.0
2021-07-28 11:30:00,108.58,109.03,108.46,108.96,262534.0,101.5448,101.9657,101.4326,101.9002,262534.0
2021-07-28 12:00:00,108.95,109.08,108.7,108.71,98695.0,101.8908,102.0124,101.657,101.6664,98695.0
2021-07-28 12:30:00,108.71,108.84,108.65,108.76,80710.0,101.6664,101.788,101.6103,101.7132,80710.0
2021-07-28 13:00:00,108.77,109.02,108.76,108.89,96384.0,101.7225,101.9563,101.7132,101.8347,96384.0
2021-07-28 13:30:00,108.89,108.96,108.76,108.8,92361.0,101.8347,101.9002,101.7132,101.7506,92361.0
2021-07-28 14:00:00,108.81,109.19,108.68,109.19,161323.0,101.7599,102.1153,101.6383,102.1153,161323.0
2021-07-28 14:30:00,109.2,110.14,109.17,109.86,227796.0,102.1246,103.0037,102.0966,102.7419,227796.0
2021-07-28 15:00:00,109.87,110.02,109.63,109.91,243317.0,102.7512,102.8915,102.5268,102.7886,243317.0
2021-07-28 15:30:00,109.91,110.02,109.25,109.25,286012.0,102.7886,102.8915,102.1714,102.1714,286012.0
2021-07-29 09:30:00,110.11,110.64,109.89,110.31,465094.0,102.9757,103.4713,102.7699,103.1627,465094.0
2021-07-29 10:00:00,110.24,110.76,110.12,110.57,162267.0,103.0973,103.5836,102.985,103.4059,162267.0
2021-07-29 10:30:00,110.6,110.89,110.57,110.71,137344.0,103.4339,103.7051,103.4059,103.5368,137344.0
2021-07-29 11:00:00,110.72,110.92,110.59,110.7,103143.0,103.5462,103.7332,103.4246,103.5275,103143.0
2021-07-29 11:30:00,110.71,111.14,110.71,111.12,170109.0,103.5368,103.9389,103.5368,103.9202,170109.0
2021-07-29 12:00:00,111.13,111.28,111.07,111.07,104400.0,103.9296,104.0699,103.8735,103.8735,104400.0
2021-07-29 12:30:00,111.07,111.15,110.95,111.11,96344.0,103.8735,103.9483,103.7613,103.9109,96344.0
2021-07-29 13:00:00,111.1,111.31,111.05,111.22,91731.0,103.9015,104.0979,103.8548,104.0138,91731.0
2021-07-29 13:30:00,111.2,111.21,111.0,111.06,141454.0,103.9951,104.0044,103.808,103.8641,141454.0
2021-07-29 14:00:00,111.09,111.12,110.76,110.87,83207.0,103.8922,103.9202,103.5836,103.6864,83207.0
2021-07-29 14:30:00,110.89,110.91,110.57,110.85,162879.0,103.7051,103.7239,103.4059,103.6677,162879.0
2021-07-29 15:00:00,110.84,110.84,110.56,110.65,139404.0,103.6584,103.6584,103.3965,103.4807,139404.0
2021-07-29 15:30:00,110.65,110.79,110.55,110.57,383885.0,103.4807,103.6116,103.3872,103.4059,383885.0
2021-07-30 09:30:00,110.11,111.39,110.03,111.25,409888.0,102.9757,104.1728,102.9009,104.0418,409888.0
2021-07-30 10:00:00,111.21,111.36,110.65,110.72,111372.0,104.0044,104.1447,103.4807,103.5462,111372.0
2021-07-30 10:30:00,110.74,110.88,110.21,110.24,88394.0,103.5649,103.6958,103.0692,103.0973,88394.0
2021-07-30 11:00:00,110.24,110.52,110.14,110.25,132619.0,103.0973,103.3591,103.0037,103.1066,132619.0
2021-07-30 11:30:00,110.24,110.41,110.05,110.38,115582.0,103.0973,103.2562,102.9196,103.2282,115582.0
2021-07-30 12:00:00,110.38,110.4,110.08,110.27,150209.0,103.2282,103.2469,102.9476,103.1253,150209.0
2021-07-30 12:30:00,110.29,110.36,110.13,110.17,70027.0,103.144,103.2095,102.9944,103.0318,70027.0
2021-07-30 13:00:00,110.19,110.19,109.98,110.1,116624.0,103.0505,103.0505,102.8541,102.9663,116624.0
2021-07-30 13:30:00,110.09,110.3,110.05,110.2,101917.0,102.957,103.1534,102.9196,103.0599,101917.0
2021-07-30 14:00:00,110.2,110.34,109.98,110.0,137404.0,103.0599,103.1908,102.8541,102.8728,137404.0
2021-07-30 14:30:00,109.98,110.03,109.81,109.92,123569.0,102.8541,102.9009,102.6951,102.798,123569.0
2021-07-30 15:00:00,109.92,110.28,109.92,110.25,172861.0,102.798,103.1347,102.798,103.1066,172861.0
2021-07-30 15:30:00,110.23,110.3,110.04,110.24,400549.0,103.0879,103.1534,102.9102,103.0973,400549.0
2021-08-02 09:30:00,110.68,112.36,110.61,111.94,789772.0,103.5088,105.0799,103.4433,104.6871,789772.0
2021-08-02 10:00:00,111.92,112.08,111.12,111.23,602203.0,104.6684,104.818,103.9202,104.0231,602203.0
2021-08-02 10:30:00,111.25,111.44,110.65,110.7,476884.0,104.0418,104.2195,103.4807,103.5275,476884.0
2021-08-02 11:00:00,110.69,110.91,110.51,110.62,1048993.0,103.5181,103.7239,103.3498,103.4526,1048993.0
2021-08-02 11:30:00,110.63,110.67,110.02,110.02,337746.0,103.462,103.4994,102.8915,102.8915,337746.0
2021-08-02 12:00:00,110.01,110.19,109.76,110.08,869542.0,102.8822,103.0505,102.6484,102.9476,869542.0
2021-08-02 12:30:00,110.07,110.4,110.06,110.2,296331.0,102.9383,103.2469,102.9289,103.0599,296331.0
2021-08-02 13:00:00,110.27,110.36,110.06,110.23,334282.0,103.1253,103.2095,102.9289,103.0879,334282.0
2021-08-02 13:30:00,110.23,110.27,110.09,110.22,210085.0,103.0879,103.1253,102.957,103.0786,210085.0
2021-08-02 14:00:00,110.22,110.63,110.17,110.29,215443.0,103.0786,103.462,103.0318,103.144,215443.0
2021-08-02 14:30:00,110.29,110.37,110.15,110.26,280714.0,103.144,103.2188,103.0131,103.116,280714.0
2021-08-02 15:00:00,110.26,110.31,109.95,110.04,430301.0,103.116,103.1627,102.8261,102.9102,430301.0
2021-08-02 15:30:00,110.05,110.14,109.45,109.6,774134.0,102.9196,103.0037,102.3584,102.4987,774134.0
2021-08-03 09:30:00,109.93,110.16,108.46,108.84,420550.0,102.8073,103.0224,101.4326,101.788,420550.0
2021-08-03 10:00:00,108.89,109.3,108.43,109.29,304755.0,101.8347,102.2182,101.4045,102.2088,304755.0
2021-08-03 10:30:00,109.27,109.74,109.02,109.27,225268.0,102.1901,102.6297,101.9563,102.1901,225268.0
2021-08-03 11:00:00,109.26,109.76,109.16,109.76,264533.0,102.1808,102.6484,102.0872,102.6484,264533.0
2021-08-03 11:30:00,109.77,110.22,109.77,109.95,255077.0,102.6577,103.0786,102.6577,102.8261,255077.0
2021-08-03 12:00:00,109.97,110.12,109.78,109.8,204986.0,102.8448,102.985,102.6671,102.6858,204986.0
2021-08-03 12:30:00,109.78,110.06,109.69,109.97,80092.0,102.6671,102.9289,102.5829,102.8448,80092.0
2021-08-03 13:00:00,109.96,110.12,109.91,110.03,153354.0,102.8354,102.985,102.7886,102.9009,153354.0
2021-08-03 13:30:00,110.0,110.33,109.94,110.27,142770.0,102.8728,103.1814,102.8167,103.1253,142770.0
2021-08-03 14:00:00,110.28,110.41,110.12,110.38,288152.0,103.1347,103.2562,102.985,103.2282,288152.0
2021-08-03 14:30:00,110.39,110.71,110.37,110.47,207264.0,103.2375,103.5368,103.2188,103.3124,207264.0
2021-08-03 15:00:00,110.48,110.58,110.34,110.41,271490.0,103.3217,103.4152,103.1908,103.2562,271490.0
2021-08-03 15:30:00,110.41,110.59,110.13,110.52,941874.0,103.2562,103.4246,102.9944,103.3591,941874.0
2021-08-04 09:30:00,109.53,109.89,109.07,109.18,444121.0,102.4333,102.7699,102.0031,102.1059,444121.0
2021-08-04 10:00:00,109.23,110.16,109.2,109.86,221326.0,102.1527,103.0224,102.1246,102.7419,221326.0
2021-08-04 10:30:00,109.82,109.88,109.29,109.7,164872.0,102.7045,102.7606,102.2088,102.5922,164872.0
2021-08-04 11:00:00,109.7,110.06,109.46,109.79,119286.0,102.5922,102.9289,102.3678,102.6764,119286.0
2021-08-04 11:30:00,109.78,109.81,108.95,109.02,120195.0,102.6671,102.6951,101.8908,101.9563,120195.0
2021-08-04 12:00:00,109.0,109.15,108.93,109.03,88989.0,101.9376,102.0779,101.8721,101.9657,88989.0
2021-08-04 12:30:00,109.02,109.09,108.69,108.92,132689.0,101.9563,102.0218,101.6477,101.8628,132689.0
2021-08-04 13:00:00,108.92,109.04,108.81,108.92,91414.0,101.8628,101.975,101.7599,101.8628,91414.0
2021-08-04 13:30:00,108.91,109.05,108.74,109.01,87052.0,101.8534,101.9844,101.6945,101.947,87052.0
2021-08-04 14:00:00,109.02,109.1,108.78,108.82,101621.0,101.9563,102.0311,101.7319,101.7693,101621.0
2021-08-04 14:30:00,108.8,108.87,108.56,108.83,175330.0,101.7506,101.816,101.5261,101.7786,175330.0
2021-08-04 15:00:00,108.82,108.84,108.63,108.82,177324.0,101.7693,101.788,101.5916,101.7693,177324.0
2021-08-04 15:30:00,108.81,108.87,108.58,108.62,282789.0,101.7599,101.816,101.5448,101.5822,282789.0
2021-08-05 09:30:00,109.26,109.92,109.16,109.77,465402.0,102.1808,102.798,102.0872,102.6577,465402.0
2021-08-05 10:00:00,109.79,109.83,109.22,109.42,148137.0,102.6764,102.7138,102.1434,102.3304,148137.0
2021-08-05 10:30:00,109.42,109.93,109.41,109.93,140070.0,102.3304,102.8073,102.321,102.8073,140070.0
2021-08-05 11:00:00,109.93,110.41,109.88,110.39,155329.0,102.8073,103.2562,102.7606,103.2375,155329.0
2021-08-05 11:30:00,110.35,110.43,110.07,110.19,116902.0,103.2001,103.275,102.9383,103.0505,116902.0
2021-08-05 12:00:00,110.22,110.36,109.99,110.01,112125.0,103.0786,103.2095,102.8635,102.8822,112125.0
2021-08-05 12:30:00,110.01,110.01,109.79,109.87,81197.0,102.8822,102.8822,102.6764,102.7512,81197.0
2021-08-05 13:00:00,109.86,109.97,109.84,109.95,69062.0,102.7419,102.8448,102.7232,102.8261,69062.0
2021-08-05 13:30:00,109.96,110.09,109.89,110.05,128270.0,102.8354,102.957,102.7699,102.9196,128270.0
2021-08-05 14:00:00,110.05,110.09,109.91,110.06,113271.0,102.9196,102.957,102.7886,102.9289,113271.0
2021-08-05 14:30:00,110.06,110.12,109.89,109.89,135675.0,102.9289,102.985,102.7699,102.7699,135675.0
2021-08-05 15:00:00,109.89,110.09,109.89,110.05,141899.0,102.7699,102.957,102.7699,102.9196,141899.0
2021-08-05 15:30:00,110.05,110.19,109.99,110.14,264814.0,102.9196,103.0505,102.8635,103.0037,264814.0
2021-08-06 09:30:00,111.0,111.96,110.77,110.98,479676.0,103.808,104.7058,103.5929,103.7893,479676.0
2021-08-06 10:00:00,110.95,111.26,110.71,111.02,170825.0,103.7613,104.0512,103.5368,103.8267,170825.0
2021-08-06 10:30:00,110.96,111.19,110.83,111.16,234446.0,103.7706,103.9857,103.649,103.9577,234446.0
2021-08-06 11:00:00,111.2,111.63,111.11,111.54,136385.0,103.9951,104.3972,103.9109,104.313,136385.0
2021-08-06 11:30:00,111.51,111.54,111.32,111.5,123554.0,104.285,104.313,104.1073,104.2756,123554.0
2021-08-06 12:00:00,111.5,111.67,111.44,111.45,84956.0,104.2756,104.4346,104.2195,104.2289,84956.0
2021-08-06 12:30:00,111.41,111.61,111.33,111.53,79200.0,104.1915,104.3785,104.1166,104.3037,79200.0
2021-08-06 13:00:00,111.49,111.54,111.42,111.44,70135.0,104.2663,104.313,104.2008,104.2195,70135.0
2021-08-06 13:30:00,111.44,111.47,111.21,111.41,246605.0,104.2195,104.2476,104.0044,104.1915,246605.0
2021-08-06 14:00:00,111.41,111.63,111.32,111.6,163682.0,104.1915,104.3972,104.1073,104.3691,163682.0
2021-08-06 14:30:00,111.6,111.69,111.46,111.47,158768.0,104.3691,104.4533,104.2382,104.2476,158768.0
2021-08-06 15:00:00,111.47,111.56,111.35,111.55,132963.0,104.2476,104.3317,104.1353,104.3224,132963.0
2021-08-06 15:30:00,111.55,111.56,111.36,111.51,172620.0,104.3224,104.3317,104.1447,104.285,172620.0
2021-08-09 09:30:00,111.18,111.19,110.2,110.7,436077.0,103.9764,103.9857,103.0599,103.5275,436077.0
2021-08-09 10:00:00,110.72,110.9,110.21,110.44,377917.0,103.5462,103.7145,103.0692,103.2843,377917.0
2021-08-09 10:30:00,110.43,110.76,110.24,110.68,127447.0,103.275,103.5836,103.0973,103.5088,127447.0
2021-08-09 11:00:00,110.66,110.84,110.54,110.68,250901.0,103.49,103.6584,103.3778,103.5088,250901.0
2021-08-09 11:30:00,110.7,111.11,110.7,111.08,109804.0,103.5275,103.9109,103.5275,103.8828,109804.0
2021-08-09 12:00:00,111.09,111.13,110.93,111.07,71633.0,103.8922,103.9296,103.7426,103.8735,71633.0
2021-08-09 12:30:00,111.09,111.13,111.01,111.06,75511.0,103.8922,103.9296,103.8174,103.8641,75511.0
2021-08-09 13:00:00,111.06,111.1,110.94,110.95,95058.0,103.8641,103.9015,103.7519,103.7613,95058.0
2021-08-09 13:30:00,110.95,111.06,110.84,111.04,102659.0,103.7613,103.8641,103.6584,103.8454,102659.0
2021-08-09 14:00:00,111.04,111.05,110.92,110.93,88288.0,103.8454,103.8548,103.7332,103.7426,88288.0
2021-08-09 14:30:00,110.94,111.08,110.84,110.92,138190.0,103.7519,103.8828,103.6584,103.7332,138190.0
2021-08-09 15:00:00,110.91,110.95,110.75,110.78,121306.0,103.7239,103.7613,103.5742,103.6023,121306.0
2021-08-09 15:30:00,110.78,110.86,110.5,110.56,219683.0,103.6023,103.6771,103.3404,103.3965,219683.0
2021-08-10 09:30:00,110.75,110.86,110.22,110.57,305871.0,103.5742,103.6771,103.0786,103.4059,305871.0
2021-08-10 10:00:00,110.57,111.25,110.42,111.22,211797.0,103.4059,104.0418,103.2656,104.0138,211797.0
2021-08-10 10:30:00,111.25,111.52,111.04,111.46,138287.0,104.0418,104.2943,103.8454,104.2382,138287.0
2021-08-10 11:00:00,111.45,111.74,111.33,111.7,134695.0,104.2289,104.5001,104.1166,104.4627,134695.0
2021-08-10 11:30:00,111.7,111.79,111.6,111.68,142138.0,104.4627,104.5468,104.3691,104.444,142138.0
2021-08-10 12:00:00,111.68,111.68,111.5,111.56,138960.0,104.444,104.444,104.2756,104.3317,138960.0
2021-08-10 12:30:00,111.56,111.62,111.45,111.61,98819.0,104.3317,104.3878,104.2289,104.3785,98819.0
2021-08-10 13:00:00,111.61,111.86,111.55,111.82,272741.0,104.3785,104.6123,104.3224,104.5749,272741.0
2021-08-10 13:30:00,111.83,111.86,111.52,111.66,174963.0,104.5842,104.6123,104.2943,104.4253,174963.0
2021-08-10 14:00:00,111.66,111.75,111.52,111.59,139762.0,104.4253,104.5094,104.2943,104.3598,139762.0
2021-08-10 14:30:00,111.62,111.77,111.61,111.68,111082.0,104.3878,104.5281,104.3785,104.444,111082.0
2021-08-10 15:00:00,111.69,111.73,111.57,111.7,159775.0,104.4533,104.4907,104.3411,104.4627,159775.0
2021-08-10 15:30:00,111.7,111.72,111.49,111.6,268585.0,104.4627,104.4814,104.2663,104.3691,268585.0
2021-08-11 09:30:00,111.77,111.98,110.88,111.43,381510.0,104.5281,104.7245,103.6958,104.2102,381510.0
2021-08-11 10:00:00,111.43,111.6,111.12,111.29,1755130.0,104.2102,104.3691,103.9202,104.0792,1755130.0
2021-08-11 10:30:00,111.29,111.6,111.1,111.33,402201.0,104.0792,104.3691,103.9015,104.1166,402201.0
2021-08-11 11:00:00,111.36,111.39,111.02,111.23,159099.0,104.1447,104.1728,103.8267,104.0231,159099.0
2021-08-11 11:30:00,111.18,111.39,110.89,111.06,321699.0,103.9764,104.1728,103.7051,103.8641,321699.0
2021-08-11 12:00:00,111.08,111.35,111.06,111.3,147648.0,103.8828,104.1353,103.8641,104.0886,147648.0
2021-08-11 12:30:00,111.29,111.59,111.28,111.52,155055.0,104.0792,104.3598,104.0699,104.2943,155055.0
2021-08-11 13:00:00,111.52,111.76,111.43,111.69,183684.0,104.2943,104.5188,104.2102,104.4533,183684.0
2021-08-11 13:30:00,111.69,111.84,111.64,111.75,175413.0,104.4533,104.5936,104.4066,104.5094,175413.0
2021-08-11 14:00:00,111.75,111.96,111.73,111.92,211847.0,104.5094,104.7058,104.4907,104.6684,211847.0
2021-08-11 14:30:00,111.93,112.12,111.89,112.08,126920.0,104.6778,104.8555,104.6404,104.818,126920.0
2021-08-11 15:00:00,112.07,112.2,112.04,112.18,252119.0,104.8087,104.9303,104.7806,104.9116,252119.0
2021-08-11 15:30:00,112.18,112.42,112.06,112.42,167304.0,104.9116,105.136,104.7993,105.136,167304.0
2021-08-12 09:30:00,112.39,112.49,111.59,111.96,358206.0,105.108,105.2015,104.3598,104.7058,358206.0
2021-08-12 10:00:00,111.99,112.0,111.45,111.6,127323.0,104.7339,104.7432,104.2289,104.3691,127323.0
2021-08-12 10:30:00,111.63,111.63,111.35,111.43,176143.0,104.3972,104.3972,104.1353,104.2102,176143.0
2021-08-12 11:00:00,111.43,111.66,111.2,111.61,164589.0,104.2102,104.4253,103.9951,104.3785,164589.0
2021-08-12 11:30:00,111.61,111.62,111.4,111.62,145839.0,104.3785,104.3878,104.1821,104.3878,145839.0
2021-08-12 12:00:00,111.65,111.83,111.64,111.82,134372.0,104.4159,104.5842,104.4066,104.5749,134372.0
2021-08-12 12:30:00,111.81,111.89,111.7,111.79,109158.0,104.5655,104.6404,104.4627,104.5468,109158.0
2021-08-12 13:00:00,111.79,111.81,111.52,111.53,107887.0,104.5468,104.5655,104.2943,104.3037,107887.0
2021-08-12 13:30:00,111.53,111.61,111.46,111.54,83858.0,104.3037,104.3785,104.2382,104.313,83858.0
2021-08-12 14:00:00,111.54,111.77,111.45,111.7,103574.0,104.313,104.5281,104.2289,104.4627,103574.0
2021-08-12 14:30:00,111.71,111.87,111.67,111.73,91792.0,104.472,104.6216,104.4346,104.4907,91792.0
2021-08-12 15:00:00,111.73,111.89,111.68,111.69,112728.0,104.4907,104.6404,104.444,104.4533,112728.0
2021-08-12 15:30:00,111.69,111.95,111.68,111.83,155607.0,104.4533,104.6965,104.444,104.5842,155607.0
2021-08-13 09:30:00,111.92,111.93,111.23,111.4,264852.0,104.6684,104.6778,104.0231,104.1821,264852.0
2021-08-13 10:00:00,111.38,111.44,111.02,111.2,179719.0,104.1634,104.2195,103.8267,103.9951,179719.0
2021-08-13 10:30:00,111.19,111.27,111.01,111.24,110729.0,103.9857,104.0605,103.8174,104.0325,110729.0
2021-08-13 11:00:00,111.28,111.33,111.14,111.17,109547.0,104.0699,104.1166,103.9389,103.967,109547.0
2021-08-13 11:30:00,111.2,111.39,111.2,111.29,63502.0,103.9951,104.1728,103.9951,104.0792,63502.0
2021-08-13 12:00:00,111.31,111.4,111.24,111.25,88760.0,104.0979,104.1821,104.0325,104.0418,88760.0
2021-08-13 12:30:00,111.24,111.3,111.17,111.17,52894.0,104.0325,104.0886,103.967,103.967,52894.0
2021-08-13 13:00:00,111.19,111.25,111.07,111.23,54282.0,103.9857,104.0418,103.8735,104.0231,54282.0
2021-08-13 13:30:00,111.23,111.33,111.18,111.29,82598.0,104.0231,104.1166,103.9764,104.0792,82598.0
2021-08-13 14:00:00,111.3,111.33,111.17,111.19,77175.0,104.0886,104.1166,103.967,103.9857,77175.0
2021-08-13 14:30:00,111.18,111.2,110.87,111.03,104458.0,103.9764,103.9951,103.6864,103.8361,104458.0
2021-08-13 15:00:00,111.04,111.16,110.96,110.97,68068.0,103.8454,103.9577,103.7706,103.78,68068.0
2021-08-13 15:30:00,110.96,111.08,110.86,111.0,207593.0,103.7706,103.8828,103.6771,103.808,207593.0
2021-08-16 09:30:00,110.43,110.68,109.54,109.64,345794.0,103.275,103.5088,102.4426,102.5361,345794.0
2021-08-16 10:00:00,109.61,110.63,109.57,110.34,229563.0,102.5081,103.462,102.4707,103.1908,229563.0
2021-08-16 10:30:00,110.31,110.76,110.19,110.4,112751.0,103.1627,103.5836,103.0505,103.2469,112751.0
2021-08-16 11:00:00,110.4,110.8,110.28,110.68,81358.0,103.2469,103.621,103.1347,103.5088,81358.0
2021-08-16 11:30:00,110.69,110.9,110.68,110.82,64820.0,103.5181,103.7145,103.5088,103.6397,64820.0
2021-08-16 12:00:00,110.83,110.83,110.52,110.57,138612.0,103.649,103.649,103.3591,103.4059,138612.0
2021-08-16 12:30:00,110.58,110.79,110.45,110.74,79455.0,103.4152,103.6116,103.2937,103.5649,79455.0
2021-08-16 13:00:00,110.75,110.83,110.66,110.71,55553.0,103.5742,103.649,103.49,103.5368,55553.0
2021-08-16 13:30:00,110.69,110.77,110.61,110.7,82535.0,103.5181,103.5929,103.4433,103.5275,82535.0
2021-08-16 14:00:00,110.71,110.85,110.49,110.51,112733.0,103.5368,103.6677,103.3311,103.3498,112733.0
2021-08-16 14:30:00,110.5,110.74,110.34,110.67,124549.0,103.3404,103.5649,103.1908,103.4994,124549.0
2021-08-16 15:00:00,110.66,110.75,110.49,110.58,296600.0,103.49,103.5742,103.3311,103.4152,296600.0
2021-08-16 15:30:00,110.59,110.66,110.29,110.46,187113.0,103.4246,103.49,103.144,103.303,187113.0
2021-08-17 09:30:00,109.55,109.67,108.78,108.85,300500.0,102.452,102.5642,101.7319,101.7973,300500.0
2021-08-17 10:00:00,108.81,109.53,108.73,109.47,163395.0,101.7599,102.4333,101.6851,102.3772,163395.0
2021-08-17 10:30:00,109.48,109.53,108.8,108.87,167703.0,102.3865,102.4333,101.7506,101.816,167703.0
2021-08-17 11:00:00,108.86,108.91,108.22,108.41,171740.0,101.8067,101.8534,101.2081,101.3858,171740.0
2021-08-17 11:30:00,108.42,108.71,108.39,108.58,139135.0,101.3952,101.6664,101.3671,101.5448,139135.0
2021-08-17 12:00:00,108.58,108.61,108.2,108.43,146462.0,101.5448,101.5729,101.1894,101.4045,146462.0
2021-08-17 12:30:00,108.38,108.38,107.65,107.68,108903.0,101.3578,101.3578,100.6751,100.7031,108903.0
2021-08-17 13:00:00,107.64,108.47,107.64,108.45,171187.0,100.6657,101.4419,100.6657,101.4232,171187.0
2021-08-17 13:30:00,108.47,108.47,108.09,108.42,146765.0,101.4419,101.4419,101.0866,101.3952,146765.0
2021-08-17 14:00:00,108.4,108.61,108.22,108.24,160556.0,101.3765,101.5729,101.2081,101.2268,160556.0
2021-08-17 14:30:00,108.26,108.84,108.12,108.81,210204.0,101.2456,101.788,101.1146,101.7599,210204.0
2021-08-17 15:00:00,108.81,108.97,108.7,108.85,198446.0,101.7599,101.9095,101.657,101.7973,198446.0
2021-08-17 15:30:00,108.87,108.92,108.52,108.84,277769.0,101.816,101.8628,101.4887,101.788,277769.0
2021-08-18 09:30:00,108.7,109.08,108.29,109.01,528660.0,101.657,102.0124,101.2736,101.947,528660.0
2021-08-18 10:00:00,109.08,109.32,108.94,109.24,155936.0,102.0124,102.2369,101.8815,102.1621,155936.0
2021-08-18 10:30:00,109.25,109.67,109.25,109.5,133758.0,102.1714,102.5642,102.1714,102.4052,133758.0
2021-08-18 11:00:00,109.53,109.62,109.25,109.4,269744.0,102.4333,102.5174,102.1714,102.3117,269744.0
2021-08-18 11:30:00,109.4,109.46,109.15,109.27,139210.0,102.3117,102.3678,102.0779,102.1901,139210.0
2021-08-18 12:00:00,109.27,109.45,109.02,109.11,91749.0,102.1901,102.3584,101.9563,102.0405,91749.0
2021-08-18 12:30:00,109.13,109.34,109.05,109.24,79327.0,102.0592,102.2556,101.9844,102.1621,79327.0
2021-08-18 13:00:00,109.24,109.33,109.12,109.31,62779.0,102.1621,102.2462,102.0498,102.2275,62779.0
2021-08-18 13:30:00,109.3,109.39,109.28,109.37,85733.0,102.2182,102.3023,102.1995,102.2836,85733.0
2021-08-18 14:00:00,109.35,109.55,108.85,109.43,197256.0,102.2649,102.452,101.7973,102.3397,197256.0
2021-08-18 14:30:00,109.46,109.59,109.19,109.27,88924.0,102.3678,102.4894,102.1153,102.1901,88924.0
2021-08-18 15:00:00,109.24,109.24,108.57,108.63,140506.0,102.1621,102.1621,101.5355,101.5916,140506.0
2021-08-18 15:30:00,108.6,108.63,107.87,107.97,352404.0,101.5635,101.5916,100.8808,100.9743,352404.0
2021-08-19 09:30:00,106.84,107.63,106.76,107.35,380497.0,99.9176,100.6564,99.8427,100.3945,380497.0
2021-08-19 10:00:00,107.31,107.77,107.09,107.26,211145.0,100.3571,100.7873,100.1514,100.3103,211145.0
2021-08-19 10:30:00,107.28,107.28,106.57,107.05,222471.0,100.329,100.329,99.6651,100.114,222471.0
2021-08-19 11:00:00,107.07,107.08,106.4,106.45,228714.0,100.1327,100.142,99.5061,99.5528,228714.0
2021-08-19 11:30:00,106.5,107.33,106.42,107.23,189578.0,99.5996,100.3758,99.5248,100.2823,189578.0
2021-08-19 12:00:00,107.26,107.32,106.9,107.11,111281.0,100.3103,100.3665,99.9737,100.1701,111281.0
2021-08-19 12:30:00,107.09,107.37,106.97,107.37,280094.0,100.1514,100.4132,100.0391,100.4132,280094.0
2021-08-19 13:00:00,107.34,107.35,106.74,106.74,172479.0,100.3852,100.3945,99.824,99.824,172479.0
2021-08-19 13:30:00,106.74,107.02,106.53,106.54,150981.0,99.824,100.0859,99.6276,99.637,150981.0
2021-08-19 14:00:00,106.52,106.77,106.35,106.37,202111.0,99.6183,99.8521,99.4593,99.478,202111.0
2021-08-19 14:30:00,106.37,106.82,106.2,106.72,230058.0,99.478,99.8989,99.319,99.8053,230058.0
2021-08-19 15:00:00,106.75,107.18,106.75,107.18,190261.0,99.8334,100.2355,99.8334,100.2355,190261.0
2021-08-19 15:30:00,107.17,107.21,106.71,106.98,345878.0,100.2262,100.2636,99.796,100.0485,345878.0
2021-08-20 09:30:00,106.88,107.57,106.76,107.31,405955.0,99.955,100.6003,99.8427,100.3571,405955.0
2021-08-20 10:00:00,107.32,107.49,106.99,107.18,262620.0,100.3665,100.5254,100.0578,100.2355,262620.0
2021-08-20 10:30:00,107.21,107.5,107.2,107.38,137174.0,100.2636,100.5348,100.2542,100.4226,137174.0
2021-08-20 11:00:00,107.38,107.94,107.37,107.82,240614.0,100.4226,100.9463,100.4132,100.8341,240614.0
2021-08-20 11:30:00,107.81,108.04,107.76,108.0,170775.0,100.8247,101.0398,100.7779,101.0024,170775.0
2021-08-20 12:00:00,108.01,108.4,108.0,108.4,148471.0,101.0117,101.3765,101.0024,101.3765,148471.0
2021-08-20 12:30:00,108.39,108.88,108.38,108.58,107788.0,101.3671,101.8254,101.3578,101.5448,107788.0
2021-08-20 13:00:00,108.58,108.78,108.45,108.45,91132.0,101.5448,101.7319,101.4232,101.4232,91132.0
2021-08-20 13:30:00,108.5,108.54,108.28,108.35,107346.0,101.47,101.5074,101.2643,101.3297,107346.0
2021-08-20 14:00:00,108.34,108.73,108.31,108.34,242937.0,101.3204,101.6851,101.2923,101.3204,242937.0
2021-08-20 14:30:00,108.38,108.41,108.19,108.37,131367.0,101.3578,101.3858,101.1801,101.3484,131367.0
2021-08-20 15:00:00,108.35,108.65,108.34,108.63,141183.0,101.3297,101.6103,101.3204,101.5916,141183.0
2021-08-20 15:30:00,108.62,108.7,108.47,108.62,215754.0,101.5822,101.657,101.4419,101.5822,215754.0
2021-08-23 09:30:00,109.54,109.99,109.31,109.72,379332.0,102.4426,102.8635,102.2275,102.611,379332.0
2021-08-23 10:00:00,109.71,109.75,109.25,109.35,192569.0,102.6016,102.639,102.1714,102.2649,192569.0
2021-08-23 10:30:00,109.34,109.59,109.19,109.48,123628.0,102.2556,102.4894,102.1153,102.3865,123628.0
2021-08-23 11:00:00,109.49,109.66,109.41,109.59,120432.0,102.3959,102.5548,102.321,102.4894,120432.0
2021-08-23 11:30:00,109.61,109.68,109.5,109.68,107765.0,102.5081,102.5735,102.4052,102.5735,107765.0
2021-08-23 12:00:00,109.69,109.8,109.61,109.65,144501.0,102.5829,102.6858,102.5081,102.5455,144501.0
2021-08-23 12:30:00,109.67,109.83,109.59,109.74,116797.0,102.5642,102.7138,102.4894,102.6297,116797.0
2021-08-23 13:00:00,109.76,109.94,109.7,109.87,108160.0,102.6484,102.8167,102.5922,102.7512,108160.0
2021-08-23 13:30:00,109.88,109.93,109.7,109.87,109084.0,102.7606,102.8073,102.5922,102.7512,109084.0
2021-08-23 14:00:00,109.86,110.02,109.86,109.94,154778.0,102.7419,102.8915,102.7419,102.8167,154778.0
2021-08-23 14:30:00,109.94,110.07,109.91,110.05,108751.0,102.8167,102.9383,102.7886,102.9196,108751.0
2021-08-23 15:00:00,110.04,110.2,109.87,110.2,172402.0,102.9102,103.0599,102.7512,103.0599,172402.0
2021-08-23 15:30:00,110.2,110.21,109.97,110.06,388590.0,103.0599,103.0692,102.8448,102.9289,388590.0
2021-08-24 09:30:00,110.23,110.76,110.23,110.59,449384.0,103.0879,103.5836,103.0879,103.4246,449384.0
2021-08-24 10:00:00,110.59,110.59,109.97,110.36,185969.0,103.4246,103.4246,102.8448,103.2095,185969.0
2021-08-24 10:30:00,110.37,110.65,110.32,110.65,244527.0,103.2188,103.4807,103.1721,103.4807,244527.0
2021-08-24 11:00:00,110.66,110.79,110.57,110.62,147920.0,103.49,103.6116,103.4059,103.4526,147920.0
2021-08-24 11:30:00,110.61,110.61,110.4,110.51,128505.0,103.4433,103.4433,103.2469,103.3498,128505.0
2021-08-24 12:00:00,110.51,110.61,110.41,110.58,151473.0,103.3498,103.4433,103.2562,103.4152,151473.0
2021-08-24 12:30:00,110.59,110.76,110.58,110.68,112985.0,103.4246,103.5836,103.4152,103.5088,112985.0
2021-08-24 13:00:00,110.66,110.82,110.65,110.76,103959.0,103.49,103.6397,103.4807,103.5836,103959.0
2021-08-24 13:30:00,110.76,110.95,110.74,110.9,101577.0,103.5836,103.7613,103.5649,103.7145,101577.0
2021-08-24 14:00:00,110.9,110.96,110.63,110.69,170308.0,103.7145,103.7706,103.462,103.5181,170308.0
2021-08-24 14:30:00,110.7,110.85,110.6,110.83,131072.0,103.5275,103.6677,103.4339,103.649,131072.0
2021-08-24 15:00:00,110.83,110.89,110.7,110.85,147524.0,103.649,103.7051,103.5275,103.6677,147524.0
2021-08-24 15:30:00,110.86,110.89,110.64,110.74,341859.0,103.6771,103.7051,103.4713,103.5649,341859.0
2021-08-25 09:30:00,110.93,111.18,110.41,111.18,367603.0,103.7426,103.9764,103.2562,103.9764,367603.0
2021-08-25 10:00:00,111.19,111.36,110.98,111.35,239462.0,103.9857,104.1447,103.7893,104.1353,239462.0
2021-08-25 10:30:00,111.35,111.63,111.32,111.5,134570.0,104.1353,104.3972,104.1073,104.2756,134570.0
2021-08-25 11:00:00,111.52,111.56,111.3,111.5,116361.0,104.2943,104.3317,104.0886,104.2756,116361.0
2021-08-25 11:30:00,111.5,111.72,111.47,111.71,159045.0,104.2756,104.4814,104.2476,104.472,159045.0
2021-08-25 12:00:00,111.72,111.85,111.7,111.72,125327.0,104.4814,104.6029,104.4627,104.4814,125327.0
2021-08-25 12:30:00,111.71,111.74,111.63,111.67,83690.0,104.472,104.5001,104.3972,104.4346,83690.0
2021-08-25 13:00:00,111.67,111.86,111.63,111.85,127465.0,104.4346,104.6123,104.3972,104.6029,127465.0
2021-08-25 13:30:00,111.86,111.96,111.65,111.68,81383.0,104.6123,104.7058,104.4159,104.444,81383.0
2021-08-25 14:00:00,111.69,111.89,111.65,111.89,121165.0,104.4533,104.6404,104.4159,104.6404,121165.0
2021-08-25 14:30:00,111.89,111.89,111.69,111.79,121929.0,104.6404,104.6404,104.4533,104.5468,121929.0
2021-08-25 15:00:00,111.79,111.79,111.52,111.58,174323.0,104.5468,104.5468,104.2943,104.3504,174323.0
2021-08-25 15:30:00,111.59,111.63,111.16,111.24,359652.0,104.3598,104.3972,103.9577,104.0325,359652.0
2021-08-26 09:30:00,110.95,111.01,110.4,110.91,290439.0,103.7613,103.8174,103.2469,103.7239,290439.0
2021-08-26 10:00:00,110.88,111.23,110.55,111.0,123317.0,103.6958,104.0231,103.3872,103.808,123317.0
2021-08-26 10:30:00,111.03,111.07,110.01,110.14,175369.0,103.8361,103.8735,102.8822,103.0037,175369.0
2021-08-26 11:00:00,110.12,110.52,109.84,110.39,293143.0,102.985,103.3591,102.7232,103.2375,293143.0
2021-08-26 11:30:00,110.4,110.6,110.26,110.41,99403.0,103.2469,103.4339,103.116,103.2562,99403.0
2021-08-26 12:00:00,110.41,110.59,110.41,110.52,103901.0,103.2562,103.4246,103.2562,103.3591,103901.0
2021-08-26 12:30:00,110.53,110.56,110.3,110.43,134151.0,103.3685,103.3965,103.1534,103.275,134151.0
2021-08-26 13:00:00,110.43,110.48,110.19,110.31,138612.0,103.275,103.3217,103.0505,103.1627,138612.0
2021-08-26 13:30:00,110.32,110.48,110.29,110.41,63477.0,103.1721,103.3217,103.144,103.2562,63477.0
2021-08-26 14:00:00,110.41,110.44,110.08,110.21,89986.0,103.2562,103.2843,102.9476,103.0692,89986.0
2021-08-26 14:30:00,110.21,110.25,109.96,110.0,97408.0,103.0692,103.1066,102.8354,102.8728,97408.0
2021-08-26 15:00:00,109.99,110.19,109.76,110.03,137449.0,102.8635,103.0505,102.6484,102.9009,137449.0
2021-08-26 15:30:00,110.03,110.13,109.87,109.97,230325.0,102.9009,102.9944,102.7512,102.8448,230325.0
2021-08-27 09:30:00,110.17,111.38,110.12,111.15,246844.0,103.0318,104.1634,102.985,103.9483,246844.0
2021-08-27 10:00:00,111.13,111.66,110.98,111.66,199170.0,103.9296,104.4253,103.7893,104.4253,199170.0
2021-08-27 10:30:00,111.66,112.38,111.56,112.32,218393.0,104.4253,105.0986,104.3317,105.0425,218393.0
2021-08-27 11:00:00,112.32,112.62,112.29,112.3,227717.0,105.0425,105.3231,105.0144,105.0238,227717.0
2021-08-27 11:30:00,112.32,112.77,112.3,112.75,103869.0,105.0425,105.4633,105.0238,105.4446,103869.0
2021-08-27 12:00:00,112.75,112.97,112.72,112.94,100470.0,105.4446,105.6504,105.4166,105.6223,100470.0
2021-08-27 12:30:00,112.93,113.07,112.9,112.95,118648.0,105.613,105.7439,105.5849,105.6317,118648.0
2021-08-27 13:00:00,112.95,113.17,112.93,113.09,113077.0,105.6317,105.8374,105.613,105.7626,113077.0
2021-08-27 13:30:00,113.09,113.23,113.08,113.2,107580.0,105.7626,105.8935,105.7533,105.8655,107580.0
2021-08-27 14:00:00,113.21,113.28,113.05,113.28,127254.0,105.8748,105.9403,105.7252,105.9403,127254.0
2021-08-27 14:30:00,113.28,113.31,113.17,113.3,129032.0,105.9403,105.9683,105.8374,105.959,129032.0
2021-08-27 15:00:00,113.3,113.41,113.27,113.28,183017.0,105.959,106.0619,105.9309,105.9403,183017.0
2021-08-27 15:30:00,113.29,113.32,112.96,113.18,620588.0,105.9496,105.9777,105.641,105.8468,620588.0
2021-08-30 09:30:00,113.54,113.58,112.33,112.91,414685.0,106.1834,106.2209,105.0518,105.5943,414685.0
2021-08-30 10:00:00,112.91,112.92,112.43,112.65,342480.0,105.5943,105.6036,105.1454,105.3511,342480.0
2021-08-30 10:30:00,112.63,112.85,112.5,112.69,215551.0,105.3324,105.5382,105.2108,105.3885,215551.0
2021-08-30 11:00:00,112.69,112.73,112.42,112.55,141230.0,105.3885,105.4259,105.136,105.2576,141230.0
2021-08-30 11:30:00,112.55,112.69,112.37,112.69,187677.0,105.2576,105.3885,105.0893,105.3885,187677.0
2021-08-30 12:00:00,112.69,112.75,112.64,112.68,199702.0,105.3885,105.4446,105.3418,105.3792,199702.0
2021-08-30 12:30:00,112.68,112.75,112.56,112.63,159968.0,105.3792,105.4446,105.2669,105.3324,159968.0
2021-08-30 13:00:00,112.65,112.7,112.53,112.59,204207.0,105.3511,105.3979,105.2389,105.295,204207.0
2021-08-30 13:30:00,112.59,112.75,112.53,112.69,112841.0,105.295,105.4446,105.2389,105.3885,112841.0
2021-08-30 14:00:00,112.7,112.78,112.45,112.52,117986.0,105.3979,105.4727,105.1641,105.2295,117986.0
2021-08-30 14:30:00,112.51,112.73,112.46,112.71,165573.0,105.2202,105.4259,105.1734,105.4072,165573.0
2021-08-30 15:00:00,112.72,112.81,112.55,112.56,293390.0,105.4166,105.5007,105.2576,105.2669,293390.0
2021-08-30 15:30:00,112.56,112.59,112.37,112.53,306890.0,105.2669,105.295,105.0893,105.2389,306890.0
2021-08-31 09:30:00,112.36,112.77,111.66,111.88,405101.0,105.0799,105.4633,104.4253,104.631,405101.0
2021-08-31 10:00:00,111.89,112.28,111.77,112.0,215270.0,104.6404,105.0051,104.5281,104.7432,215270.0
2021-08-31 10:30:00,111.96,112.52,111.81,112.39,152625.0,104.7058,105.2295,104.5655,105.108,152625.0
2021-08-31 11:00:00,112.4,112.56,112.22,112.5,151548.0,105.1173,105.2669,104.949,105.2108,151548.0
2021-08-31 11:30:00,112.48,112.68,112.41,112.59,71441.0,105.1921,105.3792,105.1267,105.295,71441.0
2021-08-31 12:00:00,112.56,112.68,112.5,112.64,69916.0,105.2669,105.3792,105.2108,105.3418,69916.0
2021-08-31 12:30:00,112.65,112.81,112.56,112.71,136310.0,105.3511,105.5007,105.2669,105.4072,136310.0
2021-08-31 13:00:00,112.71,112.77,112.47,112.59,99107.0,105.4072,105.4633,105.1828,105.295,99107.0
2021-08-31 13:30:00,112.58,112.62,112.51,112.62,119994.0,105.2856,105.3231,105.2202,105.3231,119994.0
2021-08-31 14:00:00,112.63,112.76,112.52,112.65,303053.0,105.3324,105.454,105.2295,105.3511,303053.0
2021-08-31 14:30:00,112.68,112.75,112.48,112.66,178539.0,105.3792,105.4446,105.1921,105.3605,178539.0
2021-08-31 15:00:00,112.66,112.67,112.18,112.32,188162.0,105.3605,105.3698,104.9116,105.0425,188162.0
2021-08-31 15:30:00,112.32,112.53,112.23,112.38,303474.0,105.0425,105.2389,104.9583,105.0986,303474.0
2021-09-01 09:30:00,112.92,112.92,111.59,111.69,853599.0,105.6036,105.6036,104.3598,104.4533,853599.0
2021-09-01 10:00:00,111.7,112.16,111.65,111.98,383477.0,104.4627,104.8929,104.4159,104.7245,383477.0
2021-09-01 10:30:00,111.99,112.42,111.99,112.37,120095.0,104.7339,105.136,104.7339,105.0893,120095.0
2021-09-01 11:00:00,112.35,112.49,112.1,112.21,98167.0,105.0705,105.2015,104.8367,104.9396,98167.0
2021-09-01 11:30:00,112.2,112.43,112.14,112.34,108475.0,104.9303,105.1454,104.8742,105.0612,108475.0
2021-09-01 12:00:00,112.34,112.83,112.28,112.82,234842.0,105.0612,105.5194,105.0051,105.5101,234842.0
2021-09-01 12:30:00,112.82,113.18,112.77,113.12,89433.0,105.5101,105.8468,105.4633,105.7907,89433.0
2021-09-01 13:00:00,113.11,113.16,112.95,113.0,99044.0,105.7813,105.8281,105.6317,105.6784,99044.0
2021-09-01 13:30:00,113.0,113.21,112.99,113.17,140377.0,105.6784,105.8748,105.6691,105.8374,140377.0
2021-09-01 14:00:00,113.16,113.18,113.03,113.07,143190.0,105.8281,105.8468,105.7065,105.7439,143190.0
2021-09-01 14:30:00,113.08,113.09,112.84,112.92,187505.0,105.7533,105.7626,105.5288,105.6036,187505.0
2021-09-01 15:00:00,112.89,113.0,112.68,112.83,224863.0,105.5756,105.6784,105.3792,105.5194,224863.0
2021-09-01 15:30:00,112.83,112.92,112.63,112.89,232921.0,105.5194,105.6036,105.3324,105.5756,232921.0
2021-09-02 09:30:00,113.27,113.37,112.89,113.26,481643.0,105.9309,106.0245,105.5756,105.9216,481643.0
2021-09-02 10:00:00,113.29,113.65,113.26,113.64,211318.0,105.9496,106.2863,105.9216,106.277,211318.0
2021-09-02 10:30:00,113.64,113.77,113.47,113.52,833696.0,106.277,106.3985,106.118,106.1647,833696.0
2021-09-02 11:00:00,113.53,113.9,113.53,113.76,284268.0,106.1741,106.5201,106.1741,106.3892,284268.0
2021-09-02 11:30:00,113.77,114.01,113.71,113.98,463074.0,106.3985,106.623,106.3424,106.5949,463074.0
2021-09-02 12:00:00,113.98,114.02,113.72,113.78,110945.0,106.5949,106.6323,106.3518,106.4079,110945.0
2021-09-02 12:30:00,113.79,113.85,113.63,113.81,83503.0,106.4172,106.4734,106.2676,106.436,83503.0
2021-09-02 13:00:00,113.82,113.84,113.51,113.52,83201.0,106.4453,106.464,106.1554,106.1647,83201.0
2021-09-02 13:30:00,113.54,113.62,113.38,113.46,147653.0,106.1834,106.2583,106.0338,106.1086,147653.0
2021-09-02 14:00:00,113.43,113.52,113.25,113.33,134085.0,106.0806,106.1647,105.9122,105.9871,134085.0
2021-09-02 14:30:00,113.33,113.5,113.27,113.47,130426.0,105.9871,106.146,105.9309,106.118,130426.0
2021-09-02 15:00:00,113.48,113.54,113.27,113.33,297892.0,106.1273,106.1834,105.9309,105.9871,297892.0
2021-09-02 15:30:00,113.33,113.46,113.25,113.39,366182.0,105.9871,106.1086,105.9122,106.0432,366182.0
2021-09-03 09:30:00,113.04,113.33,112.84,112.97,244914.0,105.7158,105.9871,105.5288,105.6504,244914.0
2021-09-03 10:00:00,113.0,113.14,112.66,112.78,317538.0,105.6784,105.8094,105.3605,105.4727,317538.0
2021-09-03 10:30:00,112.78,112.8,112.46,112.67,94954.0,105.4727,105.4914,105.1734,105.3698,94954.0
2021-09-03 11:00:00,112.68,112.79,112.38,112.42,124200.0,105.3792,105.482,105.0986,105.136,124200.0
2021-09-03 11:30:00,112.41,112.59,112.31,112.44,74990.0,105.1267,105.295,105.0331,105.1547,74990.0
2021-09-03 12:00:00,112.43,112.47,112.29,112.42,92381.0,105.1454,105.1828,105.0144,105.136,92381.0
2021-09-03 12:30:00,112.44,112.52,112.32,112.52,91344.0,105.1547,105.2295,105.0425,105.2295,91344.0
2021-09-03 13:00:00,112.52,112.79,112.49,112.79,78646.0,105.2295,105.482,105.2015,105.482,78646.0
2021-09-03 13:30:00,112.8,112.88,112.79,112.8,110640.0,105.4914,105.5662,105.482,105.4914,110640.0
2021-09-03 14:00:00,112.81,112.82,112.58,112.61,89392.0,105.5007,105.5101,105.2856,105.3137,89392.0
2021-09-03 14:30:00,112.61,112.73,112.53,112.71,128497.0,105.3137,105.4259,105.2389,105.4072,128497.0
2021-09-03 15:00:00,112.71,112.82,112.61,112.64,135201.0,105.4072,105.5101,105.3137,105.3418,135201.0
2021-09-03 15:30:00,112.65,112.74,112.57,112.69,265537.0,105.3511,105.4353,105.2763,105.3885,265537.0
2021-09-07 09:30:00,112.61,112.93,112.42,112.6,368319.0,105.3137,105.613,105.136,105.3044,368319.0
2021-09-07 10:00:00,112.61,112.89,112.46,112.55,222651.0,105.3137,105.5756,105.1734,105.2576,222651.0
2021-09-07 10:30:00,112.54,112.56,112.16,112.31,229669.0,105.2482,105.2669,104.8929,105.0331,229669.0
2021-09-07 11:00:00,112.3,112.45,112.1,112.45,467309.0,105.0238,105.1641,104.8367,105.1641,467309.0
2021-09-07 11:30:00,112.44,112.59,111.98,112.05,198180.0,105.1547,105.295,104.7245,104.79,198180.0
2021-09-07 12:00:00,112.05,112.2,111.92,112.01,93988.0,104.79,104.9303,104.6684,104.7526,93988.0
2021-09-07 12:30:00,112.01,112.24,112.01,112.21,77979.0,104.7526,104.9677,104.7526,104.9396,77979.0
2021-09-07 13:00:00,112.21,112.25,112.11,112.14,80768.0,104.9396,104.977,104.8461,104.8742,80768.0
2021-09-07 13:30:00,112.14,112.26,112.08,112.21,79753.0,104.8742,104.9864,104.818,104.9396,79753.0
2021-09-07 14:00:00,112.22,112.28,111.77,111.78,111673.0,104.949,105.0051,104.5281,104.5375,111673.0
2021-09-07 14:30:00,111.79,111.93,111.74,111.89,149532.0,104.5468,104.6778,104.5001,104.6404,149532.0
2021-09-07 15:00:00,111.89,111.96,111.75,111.89,158394.0,104.6404,104.7058,104.5094,104.6404,158394.0
2021-09-07 15:30:00,111.89,111.89,111.59,111.68,224780.0,104.6404,104.6404,104.3598,104.444,224780.0
2021-09-08 09:30:00,111.34,111.42,111.05,111.13,342808.0,104.126,104.2008,103.8548,103.9296,342808.0
2021-09-08 10:00:00,111.17,111.51,110.97,111.02,231384.0,103.967,104.285,103.78,103.8267,231384.0
2021-09-08 10:30:00,111.02,111.09,110.18,110.5,243466.0,103.8267,103.8922,103.0411,103.3404,243466.0
2021-09-08 11:00:00,110.5,110.85,110.46,110.65,107217.0,103.3404,103.6677,103.303,103.4807,107217.0
2021-09-08 11:30:00,110.67,110.76,110.33,110.44,260541.0,103.4994,103.5836,103.1814,103.2843,260541.0
2021-09-08 12:00:00,110.42,111.02,110.4,111.0,283940.0,103.2656,103.8267,103.2469,103.808,283940.0
2021-09-08 12:30:00,111.02,111.02,110.72,110.76,462736.0,103.8267,103.8267,103.5462,103.5836,462736.0
2021-09-08 13:00:00,110.77,110.81,110.57,110.68,151329.0,103.5929,103.6303,103.4059,103.5088,151329.0
2021-09-08 13:30:00,110.67,110.72,110.48,110.5,111404.0,103.4994,103.5462,103.3217,103.3404,111404.0
2021-09-08 14:00:00,110.52,110.8,110.4,110.44,132382.0,103.3591,103.621,103.2469,103.2843,132382.0
2021-09-08 14:30:00,110.43,110.61,110.35,110.55,94723.0,103.275,103.4433,103.2001,103.3872,94723.0
2021-09-08 15:00:00,110.55,110.67,110.46,110.57,117698.0,103.3872,103.4994,103.303,103.4059,117698.0
2021-09-08 15:30:00,110.56,110.73,110.5,110.73,260635.0,103.3965,103.5555,103.3404,103.5555,260635.0
2021-09-09 09:30:00,110.49,110.74,110.23,110.63,414999.0,103.3311,103.5649,103.0879,103.462,414999.0
2021-09-09 10:00:00,110.63,111.12,110.58,111.05,207074.0,103.462,103.9202,103.4152,103.8548,207074.0
2021-09-09 10:30:00,111.05,111.41,111.04,111.34,744808.0,103.8548,104.1915,103.8454,104.126,744808.0
2021-09-09 11:00:00,111.35,111.61,111.18,111.2,1323753.0,104.1353,104.3785,103.9764,103.9951,1323753.0
2021-09-09 11:30:00,111.19,111.38,111.16,111.38,797570.0,103.9857,104.1634,103.9577,104.1634,797570.0
2021-09-09 12:00:00,111.41,111.44,111.05,111.17,119994.0,104.1915,104.2195,103.8548,103.967,119994.0
2021-09-09 12:30:00,111.16,111.34,111.11,111.17,89827.0,103.9577,104.126,103.9109,103.967,89827.0
2021-09-09 13:00:00,111.18,111.3,110.75,110.91,180465.0,103.9764,104.0886,103.5742,103.7239,180465.0
2021-09-09 13:30:00,110.92,110.92,110.53,110.69,171269.0,103.7332,103.7332,103.3685,103.5181,171269.0
2021-09-09 14:00:00,110.68,110.82,110.45,110.64,114284.0,103.5088,103.6397,103.2937,103.4713,114284.0
2021-09-09 14:30:00,110.64,110.78,110.43,110.72,168228.0,103.4713,103.6023,103.275,103.5462,168228.0
2021-09-09 15:00:00,110.73,111.1,110.72,110.88,209057.0,103.5555,103.9015,103.5462,103.6958,209057.0
2021-09-09 15:30:00,110.88,111.24,110.41,110.43,322794.0,103.6958,104.0325,103.2562,103.275,322794.0
2021-09-10 09:30:00,111.0,111.19,110.46,110.48,323461.0,103.808,103.9857,103.303,103.3217,323461.0
2021-09-10 10:00:00,110.49,110.51,110.06,110.1,196129.0,103.3311,103.3498,102.9289,102.9663,196129.0
2021-09-10 10:30:00,110.09,110.17,109.73,109.98,303682.0,102.957,103.0318,102.6203,102.8541,303682.0
2021-09-10 11:00:00,109.97,110.08,109.79,109.97,153381.0,102.8448,102.9476,102.6764,102.8448,153381.0
2021-09-10 11:30:00,109.96,110.32,109.94,110.28,172391.0,102.8354,103.1721,102.8167,103.1347,172391.0
2021-09-10 12:00:00,110.28,110.56,110.17,110.52,140763.0,103.1347,103.3965,103.0318,103.3591,140763.0
2021-09-10 12:30:00,110.52,110.54,110.35,110.41,65774.0,103.3591,103.3778,103.2001,103.2562,65774.0
2021-09-10 13:00:00,110.41,110.59,110.41,110.43,93149.0,103.2562,103.4246,103.2562,103.275,93149.0
2021-09-10 13:30:00,110.42,110.44,110.26,110.35,95032.0,103.2656,103.2843,103.116,103.2001,95032.0
2021-09-10 14:00:00,110.36,110.43,110.19,110.2,158640.0,103.2095,103.275,103.0505,103.0599,158640.0
2021-09-10 14:30:00,110.19,110.24,110.08,110.08,120374.0,103.0505,103.0973,102.9476,102.9476,120374.0
2021-09-10 15:00:00,110.08,110.1,109.73,109.78,166316.0,102.9476,102.9663,102.6203,102.6671,166316.0
2021-09-10 15:30:00,109.78,109.79,109.16,109.25,300350.0,102.6671,102.6764,102.0872,102.1714,300350.0
2021-09-13 09:30:00,110.02,110.23,109.23,109.49,397529.0,102.8915,103.0879,102.1527,102.3959,397529.0
2021-09-13 10:00:00,109.45,109.93,108.91,109.7,445618.0,102.3584,102.8073,101.8534,102.5922,445618.0
2021-09-13 10:30:00,109.69,110.05,109.44,109.95,300663.0,102.5829,102.9196,102.3491,102.8261,300663.0
2021-09-13 11:00:00,109.98,110.04,109.37,109.74,175805.0,102.8541,102.9102,102.2836,102.6297,175805.0
2021-09-13 11:30:00,109.77,109.97,109.48,109.74,227118.0,102.6577,102.8448,102.3865,102.6297,227118.0
2021-09-13 12:00:00,109.74,110.01,109.64,109.87,189584.0,102.6297,102.8822,102.5361,102.7512,189584.0
2021-09-13 12:30:00,109.87,109.95,109.63,109.78,225927.0,102.7512,102.8261,102.5268,102.6671,225927.0
2021-09-13 13:00:00,109.78,109.89,109.46,109.52,204009.0,102.6671,102.7699,102.3678,102.4239,204009.0
2021-09-13 13:30:00,109.55,109.61,109.43,109.57,126381.0,102.452,102.5081,102.3397,102.4707,126381.0
2021-09-13 14:00:00,109.59,109.77,109.43,109.57,128406.0,102.4894,102.6577,102.3397,102.4707,128406.0
2021-09-13 14:30:00,109.59,109.83,109.43,109.78,132697.0,102.4894,102.7138,102.3397,102.6671,132697.0
2021-09-13 15:00:00,109.76,109.9,109.33,109.89,195661.0,102.6484,102.7793,102.2462,102.7699,195661.0
2021-09-13 15:30:00,109.89,110.1,109.78,110.07,205154.0,102.7699,102.9663,102.6671,102.9383,205154.0
2021-09-14 09:30:00,110.54,110.54,109.52,109.56,433408.0,103.3778,103.3778,102.4239,102.4613,433408.0
2021-09-14 10:00:00,109.48,109.53,108.84,108.98,223490.0,102.3865,102.4333,101.788,101.9189,223490.0
2021-09-14 10:30:00,108.97,109.07,108.66,108.86,148272.0,101.9095,102.0031,101.6196,101.8067,148272.0
2021-09-14 11:00:00,108.88,109.21,108.88,109.19,123391.0,101.8254,102.134,101.8254,102.1153,123391.0
2021-09-14 11:30:00,109.19,109.35,109.12,109.29,188732.0,102.1153,102.2649,102.0498,102.2088,188732.0
2021-09-14 12:00:00,109.31,109.49,109.25,109.32,126637.0,102.2275,102.3959,102.1714,102.2369,126637.0
2021-09-14 12:30:00,109.33,109.35,109.0,109.01,122008.0,102.2462,102.2649,101.9376,101.947,122008.0
2021-09-14 13:00:00,109.01,109.15,108.69,109.15,86905.0,101.947,102.0779,101.6477,102.0779,86905.0
2021-09-14 13:30:00,109.15,109.31,109.01,109.17,195882.0,102.0779,102.2275,101.947,102.0966,195882.0
2021-09-14 14:00:00,109.14,109.17,108.74,108.77,148860.0,102.0685,102.0966,101.6945,101.7225,148860.0
2021-09-14 14:30:00,108.76,108.76,108.37,108.58,163610.0,101.7132,101.7132,101.3484,101.5448,163610.0
2021-09-14 15:00:00,108.59,108.59,108.28,108.3,300223.0,101.5542,101.5542,101.2643,101.283,300223.0
2021-09-14 15:30:00,108.29,108.66,108.15,108.66,316633.0,101.2736,101.6196,101.1427,101.6196,316633.0
2021-09-15 09:30:00,108.75,109.41,108.55,109.21,439991.0,101.7038,102.321,101.5168,102.134,439991.0
2021-09-15 10:00:00,109.25,109.42,108.78,108.92,248860.0,102.1714,102.3304,101.7319,101.8628,248860.0
2021-09-15 10:30:00,108.91,109.27,108.56,108.9,223795.0,101.8534,102.1901,101.5261,101.8441,223795.0
2021-09-15 11:00:00,108.9,109.51,108.78,109.4,126614.0,101.8441,102.4146,101.7319,102.3117,126614.0
2021-09-15 11:30:00,109.41,109.57,109.26,109.55,136335.0,102.321,102.4707,102.1808,102.452,136335.0
2021-09-15 12:00:00,109.54,109.55,109.22,109.33,118293.0,102.4426,102.452,102.1434,102.2462,118293.0
2021-09-15 12:30:00,109.34,109.52,109.3,109.44,120069.0,102.2556,102.4239,102.2182,102.3491,120069.0
2021-09-15 13:00:00,109.46,109.58,109.33,109.55,214635.0,102.3678,102.48,102.2462,102.452,214635.0
2021-09-15 13:30:00,109.57,109.83,109.56,109.6,143313.0,102.4707,102.7138,102.4613,102.4987,143313.0
2021-09-15 14:00:00,109.57,109.7,109.51,109.63,161091.0,102.4707,102.5922,102.4146,102.5268,161091.0
2021-09-15 14:30:00,109.64,109.76,109.55,109.61,304778.0,102.5361,102.6484,102.452,102.5081,304778.0
2021-09-15 15:00:00,109.62,109.99,109.57,109.74,181193.0,102.5174,102.8635,102.4707,102.6297,181193.0
2021-09-15 15:30:00,109.75,109.95,109.65,109.88,440453.0,102.639,102.8261,102.5455,102.7606,440453.0
2021-09-16 09:30:00,109.79,110.17,109.31,109.47,476632.0,102.6764,103.0318,102.2275,102.3772,476632.0
2021-09-16 10:00:00,109.47,109.48,109.07,109.21,243883.0,102.3772,102.3865,102.0031,102.134,243883.0
2021-09-16 10:30:00,109.18,109.29,108.69,108.86,172154.0,102.1059,102.2088,101.6477,101.8067,172154.0
2021-09-16 11:00:00,108.84,109.27,108.8,109.23,149988.0,101.788,102.1901,101.7506,102.1527,149988.0
2021-09-16 11:30:00,109.21,109.34,109.05,109.3,122463.0,102.134,102.2556,101.9844,102.2182,122463.0
2021-09-16 12:00:00,109.3,109.56,109.23,109.47,169569.0,102.2182,102.4613,102.1527,102.3772,169569.0
2021-09-16 12:30:00,109.49,109.65,109.4,109.48,115211.0,102.3959,102.5455,102.3117,102.3865,115211.0
2021-09-16 13:00:00,109.48,109.55,109.36,109.46,68488.0,102.3865,102.452,102.2743,102.3678,68488.0
2021-09-16 13:30:00,109.44,109.8,109.34,109.75,128318.0,102.3491,102.6858,102.2556,102.639,128318.0
2021-09-16 14:00:00,109.75,109.99,109.68,109.82,205450.0,102.639,102.8635,102.5735,102.7045,205450.0
2021-09-16 14:30:00,109.84,109.97,109.73,109.95,159687.0,102.7232,102.8448,102.6203,102.8261,159687.0
2021-09-16 15:00:00,109.96,110.16,109.74,109.75,176794.0,102.8354,103.0224,102.6297,102.639,176794.0
2021-09-16 15:30:00,109.74,109.85,109.45,109.49,209018.0,102.6297,102.7325,102.3584,102.3959,209018.0
2021-09-17 09:30:00,109.27,109.96,109.2,109.44,502325.0,102.1901,102.8354,102.1246,102.3491,502325.0
2021-09-17 10:00:00,109.42,109.57,109.11,109.18,287311.0,102.3304,102.4707,102.0405,102.1059,287311.0
2021-09-17 10:30:00,109.19,109.46,109.0,109.33,169605.0,102.1153,102.3678,101.9376,102.2462,169605.0
2021-09-17 11:00:00,109.28,109.74,109.13,109.4,140679.0,102.1995,102.6297,102.0592,102.3117,140679.0
2021-09-17 11:30:00,109.39,109.55,109.13,109.43,145489.0,102.3023,102.452,102.0592,102.3397,145489.0
2021-09-17 12:00:00,109.47,109.5,109.28,109.28,132676.0,102.3772,102.4052,102.1995,102.1995,132676.0
2021-09-17 12:30:00,109.27,109.67,109.27,109.45,207614.0,102.1901,102.5642,102.1901,102.3584,207614.0
2021-09-17 13:00:00,109.48,109.48,109.06,109.12,84648.0,102.3865,102.3865,101.9937,102.0498,84648.0
2021-09-17 13:30:00,109.11,109.12,108.6,108.72,134138.0,102.0405,102.0498,101.5635,101.6757,134138.0
2021-09-17 14:00:00,108.71,108.86,108.62,108.72,172903.0,101.6664,101.8067,101.5822,101.6757,172903.0
2021-09-17 14:30:00,108.73,108.98,108.58,108.8,290134.0,101.6851,101.9189,101.5448,101.7506,290134.0
2021-09-17 15:00:00,108.79,109.0,108.73,108.82,327785.0,101.7412,101.9376,101.6851,101.7693,327785.0
2021-09-17 15:30:00,108.81,109.63,108.75,109.44,888195.0,101.7599,102.5268,101.7038,102.3491,888195.0
2021-09-20 09:30:00,107.21,107.98,106.76,107.56,571153.0,100.2636,100.9837,99.8427,100.5909,571153.0
2021-09-20 10:00:00,107.56,107.93,106.86,107.0,571396.0,100.5909,100.9369,99.9363,100.0672,571396.0
2021-09-20 10:30:00,106.97,107.56,106.8,107.29,477614.0,100.0391,100.5909,99.8801,100.3384,477614.0
2021-09-20 11:00:00,107.22,107.76,107.01,107.2,232940.0,100.2729,100.7779,100.0765,100.2542,232940.0
2021-09-20 11:30:00,107.18,107.19,106.51,106.6,309083.0,100.2355,100.2449,99.6089,99.6931,309083.0
2021-09-20 12:00:00,106.58,106.67,106.27,106.62,188797.0,99.6744,99.7586,99.3845,99.7118,188797.0
2021-09-20 12:30:00,106.6,106.67,106.21,106.27,168640.0,99.6931,99.7586,99.3284,99.3845,168640.0
2021-09-20 13:00:00,106.25,106.54,106.02,106.54,221628.0,99.3658,99.637,99.1507,99.637,221628.0
2021-09-20 13:30:00,106.53,107.0,106.4,106.97,232870.0,99.6276,100.0672,99.5061,100.0391,232870.0
2021-09-20 14:00:00,107.0,107.12,106.29,106.3,270763.0,100.0672,100.1794,99.4032,99.4125,270763.0
2021-09-20 14:30:00,106.32,106.54,106.06,106.35,324958.0,99.4312,99.637,99.1881,99.4593,324958.0
2021-09-20 15:00:00,106.32,106.79,106.07,106.79,357394.0,99.4312,99.8708,99.1974,99.8708,357394.0
2021-09-20 15:30:00,106.8,107.64,106.69,107.53,449835.0,99.8801,100.6657,99.7773,100.5628,449835.0
2021-09-21 09:30:00,108.19,108.46,107.36,107.59,984782.0,101.1801,101.4326,100.4039,100.619,984782.0
2021-09-21 10:00:00,107.62,107.73,107.14,107.45,216490.0,100.647,100.7499,100.1981,100.488,216490.0
2021-09-21 10:30:00,107.46,107.54,106.55,106.91,441328.0,100.4974,100.5722,99.6463,99.983,441328.0
2021-09-21 11:00:00,106.86,107.27,106.73,107.03,173674.0,99.9363,100.3197,99.8147,100.0952,173674.0
2021-09-21 11:30:00,107.03,107.51,107.01,107.43,120158.0,100.0952,100.5441,100.0765,100.4693,120158.0
2021-09-21 12:00:00,107.45,107.85,107.42,107.65,310328.0,100.488,100.8621,100.46,100.6751,310328.0
2021-09-21 12:30:00,107.67,107.71,107.15,107.42,138854.0,100.6938,100.7312,100.2075,100.46,138854.0
2021-09-21 13:00:00,107.43,107.66,107.28,107.39,132662.0,100.4693,100.6844,100.329,100.4319,132662.0
2021-09-21 13:30:00,107.41,107.66,107.27,107.44,230456.0,100.4506,100.6844,100.3197,100.4787,230456.0
2021-09-21 14:00:00,107.45,107.6,107.2,107.23,164137.0,100.488,100.6283,100.2542,100.2823,164137.0
2021-09-21 14:30:00,107.25,107.82,107.23,107.59,185410.0,100.301,100.8341,100.2823,100.619,185410.0
2021-09-21 15:00:00,107.61,107.95,107.6,107.89,234979.0,100.6377,100.9556,100.6283,100.8995,234979.0
2021-09-21 15:30:00,107.86,108.06,107.28,107.29,562999.0,100.8715,101.0585,100.329,100.3384,562999.0
2021-09-22 09:30:00,108.0,108.93,107.98,108.92,352132.0,101.0024,101.8721,100.9837,101.8628,352132.0
2021-09-22 10:00:00,108.93,108.93,108.49,108.57,278862.0,101.8721,101.8721,101.4606,101.5355,278862.0
2021-09-22 10:30:00,108.6,109.01,108.52,108.93,102287.0,101.5635,101.947,101.4887,101.8721,102287.0
2021-09-22 11:00:00,108.94,109.39,108.94,109.34,131996.0,101.8815,102.3023,101.8815,102.2556,131996.0
2021-09-22 11:30:00,109.33,109.57,109.24,109.36,147389.0,102.2462,102.4707,102.1621,102.2743,147389.0
2021-09-22 12:00:00,109.3,109.38,109.16,109.24,218219.0,102.2182,102.293,102.0872,102.1621,218219.0
2021-09-22 12:30:00,109.27,109.38,109.13,109.24,121485.0,102.1901,102.293,102.0592,102.1621,121485.0
2021-09-22 13:00:00,109.23,109.26,109.06,109.23,84054.0,102.1527,102.1808,101.9937,102.1527,84054.0
2021-09-22 13:30:00,109.22,109.38,109.18,109.38,107417.0,102.1434,102.293,102.1059,102.293,107417.0
2021-09-22 14:00:00,109.36,109.98,109.16,109.84,203535.0,102.2743,102.8541,102.0872,102.7232,203535.0
2021-09-22 14:30:00,109.83,109.98,109.02,109.35,242294.0,102.7138,102.8541,101.9563,102.2649,242294.0
2021-09-22 15:00:00,109.35,109.8,109.18,109.66,278630.0,102.2649,102.6858,102.1059,102.5548,278630.0
2021-09-22 15:30:00,109.66,109.7,109.02,109.1,211227.0,102.5548,102.5922,101.9563,102.0311,211227.0
2021-09-23 09:30:00,109.78,110.7,109.53,110.62,360588.0,102.6671,103.5275,102.4333,103.4526,360588.0
2021-09-23 10:00:00,110.66,110.69,110.41,110.61,156187.0,103.49,103.5181,103.2562,103.4433,156187.0
2021-09-23 10:30:00,110.6,110.94,110.5,110.88,228286.0,103.4339,103.7519,103.3404,103.6958,228286.0
2021-09-23 11:00:00,110.87,111.11,110.83,111.07,180840.0,103.6864,103.9109,103.649,103.8735,180840.0
2021-09-23 11:30:00,111.07,111.13,110.86,111.12,175630.0,103.8735,103.9296,103.6771,103.9202,175630.0
2021-09-23 12:00:00,111.11,111.13,110.98,111.1,126026.0,103.9109,103.9296,103.7893,103.9015,126026.0
2021-09-23 12:30:00,111.09,111.27,111.04,111.18,148993.0,103.8922,104.0605,103.8454,103.9764,148993.0
2021-09-23 13:00:00,111.18,111.46,111.18,111.45,102721.0,103.9764,104.2382,103.9764,104.2289,102721.0
2021-09-23 13:30:00,111.45,111.67,111.41,111.58,134924.0,104.2289,104.4346,104.1915,104.3504,134924.0
2021-09-23 14:00:00,111.58,111.7,111.4,111.57,137948.0,104.3504,104.4627,104.1821,104.3411,137948.0
2021-09-23 14:30:00,111.57,111.66,111.29,111.36,138450.0,104.3411,104.4253,104.0792,104.1447,138450.0
2021-09-23 15:00:00,111.36,111.41,111.09,111.15,110102.0,104.1447,104.1915,103.8922,103.9483,110102.0
2021-09-23 15:30:00,111.15,111.17,110.84,110.94,223984.0,103.9483,103.967,103.6584,103.7519,223984.0
2021-09-24 09:30:00,109.93,110.5,109.7,110.48,374992.0,103.2742,103.8097,103.0581,103.7909,374992.0
2021-09-24 10:00:00,110.48,110.81,110.36,110.7,199731.0,103.7909,104.1009,103.6781,103.9975,199731.0
2021-09-24 10:30:00,110.72,110.82,110.39,110.73,195723.0,104.0163,104.1103,103.7063,104.0257,195723.0
2021-09-24 11:00:00,110.73,110.84,110.52,110.56,85840.0,104.0257,104.1291,103.8284,103.866,85840.0
2021-09-24 11:30:00,110.55,110.95,110.55,110.94,106735.0,103.8566,104.2324,103.8566,104.223,106735.0
2021-09-24 12:00:00,110.96,111.02,110.81,110.88,134978.0,104.2418,104.2982,104.1009,104.1666,134978.0
2021-09-24 12:30:00,110.88,110.95,110.77,110.8,98913.0,104.1666,104.2324,104.0633,104.0915,98913.0
2021-09-24 13:00:00,110.78,110.81,110.65,110.71,89063.0,104.0727,104.1009,103.9506,104.0069,89063.0
2021-09-24 13:30:00,110.71,110.72,110.54,110.55,143667.0,104.0069,104.0163,103.8472,103.8566,143667.0
2021-09-24 14:00:00,110.55,110.75,110.47,110.74,124222.0,103.8566,104.0445,103.7815,104.0351,124222.0
2021-09-24 14:30:00,110.73,110.79,110.67,110.74,115194.0,104.0257,104.0821,103.9694,104.0351,115194.0
2021-09-24 15:00:00,110.74,110.83,110.48,110.73,444382.0,104.0351,104.1197,103.7909,104.0257,444382.0
2021-09-24 15:30:00,110.74,110.89,110.31,110.34,774960.0,104.0351,104.176,103.6312,103.6593,774960.0
2021-09-27 09:30:00,110.53,112.06,110.53,111.86,662784.0,103.8378,105.2752,103.8378,105.0873,662784.0
2021-09-27 10:00:00,111.84,112.33,111.6,112.22,363267.0,105.0685,105.5289,104.8431,105.4255,363267.0
2021-09-27 10:30:00,112.21,112.53,112.19,112.53,143078.0,105.4161,105.7167,105.3973,105.7167,143078.0
2021-09-27 11:00:00,112.53,112.73,112.42,112.65,112205.0,105.7167,105.9046,105.6134,105.8295,112205.0
2021-09-27 11:30:00,112.64,112.79,112.53,112.7,187303.0,105.8201,105.961,105.7167,105.8764,187303.0
2021-09-27 12:00:00,112.7,112.75,112.61,112.71,79263.0,105.8764,105.9234,105.7919,105.8858,79263.0
2021-09-27 12:30:00,112.71,112.78,112.49,112.56,251631.0,105.8858,105.9516,105.6792,105.7449,251631.0
2021-09-27 13:00:00,112.54,112.73,112.5,112.63,71164.0,105.7261,105.9046,105.6886,105.8107,71164.0
2021-09-27 13:30:00,112.61,112.75,112.52,112.72,120255.0,105.7919,105.9234,105.7073,105.8952,120255.0
2021-09-27 14:00:00,112.72,113.18,112.72,113.18,198528.0,105.8952,106.3274,105.8952,106.3274,198528.0
2021-09-27 14:30:00,113.17,113.17,112.9,112.93,256775.0,106.318,106.318,106.0643,106.0925,256775.0
2021-09-27 15:00:00,112.93,112.96,112.75,112.78,319421.0,106.0925,106.1207,105.9234,105.9516,319421.0
2021-09-27 15:30:00,112.78,112.83,112.31,112.34,334873.0,105.9516,105.9986,105.5101,105.5382,334873.0
2021-09-28 09:30:00,112.05,112.35,111.57,111.75,430613.0,105.2658,105.5476,104.8149,104.984,430613.0
2021-09-28 10:00:00,111.74,111.74,110.82,111.15,245442.0,104.9746,104.9746,104.1103,104.4203,245442.0
2021-09-28 10:30:00,111.07,111.65,110.88,111.43,294225.0,104.3451,104.89,104.1666,104.6833,294225.0
2021-09-28 11:00:00,111.48,111.53,110.94,111.28,130043.0,104.7303,104.7773,104.223,104.5424,130043.0
2021-09-28 11:30:00,111.28,111.35,110.93,111.13,165247.0,104.5424,104.6082,104.2136,104.4015,165247.0
2021-09-28 12:00:00,111.13,111.28,110.79,111.11,121782.0,104.4015,104.5424,104.0821,104.3827,121782.0
2021-09-28 12:30:00,111.1,111.16,110.78,110.85,172453.0,104.3733,104.4297,104.0727,104.1385,172453.0
2021-09-28 13:00:00,110.85,111.48,110.83,111.44,169531.0,104.1385,104.7303,104.1197,104.6927,169531.0
2021-09-28 13:30:00,111.43,111.43,110.97,111.0,124060.0,104.6833,104.6833,104.2512,104.2794,124060.0
2021-09-28 14:00:00,111.0,111.21,110.71,111.21,245259.0,104.2794,104.4767,104.0069,104.4767,245259.0
2021-09-28 14:30:00,111.21,111.57,110.93,111.45,211366.0,104.4767,104.8149,104.2136,104.7021,211366.0
2021-09-28 15:00:00,111.47,111.63,110.93,110.94,204837.0,104.7209,104.8712,104.2136,104.223,204837.0
2021-09-28 15:30:00,110.91,111.15,110.49,110.69,411854.0,104.1948,104.4203,103.8003,103.9881,411854.0
2021-09-29 09:30:00,111.05,111.31,110.4,111.12,349772.0,104.3264,104.5706,103.7157,104.3921,349772.0
2021-09-29 10:00:00,111.14,111.37,110.84,111.05,167073.0,104.4109,104.627,104.1291,104.3264,167073.0
2021-09-29 10:30:00,111.03,111.41,110.89,111.34,173043.0,104.3076,104.6646,104.176,104.5988,173043.0
2021-09-29 11:00:00,111.34,111.51,111.18,111.29,98357.0,104.5988,104.7585,104.4485,104.5518,98357.0
2021-09-29 11:30:00,111.32,111.33,110.92,111.16,102967.0,104.58,104.5894,104.2042,104.4297,102967.0
2021-09-29 12:00:00,111.18,111.25,110.88,110.91,89923.0,104.4485,104.5142,104.1666,104.1948,89923.0
2021-09-29 12:30:00,110.91,111.07,110.73,110.9,82423.0,104.1948,104.3451,104.0257,104.1854,82423.0
2021-09-29 13:00:00,110.9,111.18,110.79,111.05,76099.0,104.1854,104.4485,104.0821,104.3264,76099.0
2021-09-29 13:30:00,111.03,111.05,110.81,111.05,86003.0,104.3076,104.3264,104.1009,104.3264,86003.0
2021-09-29 14:00:00,111.05,111.45,111.03,111.32,150317.0,104.3264,104.7021,104.3076,104.58,150317.0
2021-09-29 14:30:00,111.32,111.57,111.31,111.35,159387.0,104.58,104.8149,104.5706,104.6082,159387.0
2021-09-29 15:00:00,111.38,111.51,111.17,111.39,91201.0,104.6364,104.7585,104.4391,104.6458,91201.0
2021-09-29 15:30:00,111.38,111.42,110.96,111.14,230383.0,104.6364,104.6739,104.2418,104.4109,230383.0
2021-09-30 09:30:00,111.55,111.79,110.92,111.34,415457.0,104.7961,105.0215,104.2042,104.5988,415457.0
2021-09-30 10:00:00,111.32,111.37,110.58,110.62,470679.0,104.58,104.627,103.8848,103.9224,470679.0
2021-09-30 10:30:00,110.59,110.85,110.39,110.45,173473.0,103.8942,104.1385,103.7063,103.7627,173473.0
2021-09-30 11:00:00,110.43,111.0,110.35,110.96,154426.0,103.7439,104.2794,103.6687,104.2418,154426.0
2021-09-30 11:30:00,110.98,110.98,110.19,110.29,123589.0,104.2606,104.2606,103.5184,103.6124,123589.0
2021-09-30 12:00:00,110.28,110.36,109.64,109.69,222003.0,103.603,103.6781,103.0017,103.0487,222003.0
2021-09-30 12:30:00,109.65,110.07,109.56,109.98,254530.0,103.0111,103.4057,102.9266,103.3211,254530.0
2021-09-30 13:00:00,110.0,110.37,109.91,109.92,280755.0,103.3399,103.6875,103.2554,103.2648,280755.0
2021-09-30 13:30:00,109.92,110.29,109.71,110.2,115768.0,103.2648,103.6124,103.0675,103.5278,115768.0
2021-09-30 14:00:00,110.22,110.46,110.06,110.21,180824.0,103.5466,103.7721,103.3963,103.5372,180824.0
2021-09-30 14:30:00,110.2,110.51,110.12,110.13,207657.0,103.5278,103.819,103.4527,103.4621,207657.0
2021-09-30 15:00:00,110.14,110.46,109.96,110.06,186317.0,103.4714,103.7721,103.3023,103.3963,186317.0
2021-09-30 15:30:00,110.04,110.3,109.18,109.19,686432.0,103.3775,103.6218,102.5696,102.579,686432.0
2021-10-01 09:30:00,109.84,110.15,109.35,109.66,392853.0,103.1896,103.4808,102.7293,103.0205,392853.0
2021-10-01 10:00:00,109.68,110.11,109.12,109.38,458018.0,103.0393,103.4433,102.5132,102.7575,458018.0
2021-10-01 10:30:00,109.39,109.8,109.13,109.79,444132.0,102.7669,103.152,102.5226,103.1426,444132.0
2021-10-01 11:00:00,109.79,110.38,109.53,110.32,349860.0,103.1426,103.6969,102.8984,103.6405,349860.0
2021-10-01 11:30:00,110.35,110.69,110.35,110.59,253094.0,103.6687,103.9881,103.6687,103.8942,253094.0
2021-10-01 12:00:00,110.62,110.76,110.45,110.69,158320.0,103.9224,104.0539,103.7627,103.9881,158320.0
2021-10-01 12:30:00,110.7,110.88,110.66,110.73,130968.0,103.9975,104.1666,103.96,104.0257,130968.0
2021-10-01 13:00:00,110.77,111.28,110.64,111.24,103962.0,104.0633,104.5424,103.9412,104.5048,103962.0
2021-10-01 13:30:00,111.24,111.65,111.22,111.56,202124.0,104.5048,104.89,104.4861,104.8055,202124.0
2021-10-01 14:00:00,111.59,112.01,111.55,111.96,181992.0,104.8337,105.2282,104.7961,105.1813,181992.0
2021-10-01 14:30:00,111.96,112.08,111.73,111.86,121941.0,105.1813,105.294,104.9652,105.0873,121941.0
2021-10-01 15:00:00,111.87,112.04,111.71,111.71,196389.0,105.0967,105.2564,104.9464,104.9464,196389.0
2021-10-01 15:30:00,111.64,111.64,111.15,111.33,437405.0,104.8806,104.8806,104.4203,104.5894,437405.0
2021-10-04 09:30:00,111.13,111.83,111.07,111.73,446363.0,104.4015,105.0591,104.3451,104.9652,446363.0
2021-10-04 10:00:00,111.68,111.8,110.86,110.97,260501.0,104.9182,105.0309,104.1479,104.2512,260501.0
2021-10-04 10:30:00,110.94,111.07,110.24,110.7,278821.0,104.223,104.3451,103.5654,103.9975,278821.0
2021-10-04 11:00:00,110.68,110.88,110.32,110.64,254912.0,103.9788,104.1666,103.6405,103.9412,254912.0
2021-10-04 11:30:00,110.64,110.99,110.38,110.93,203502.0,103.9412,104.27,103.6969,104.2136,203502.0
2021-10-04 12:00:00,110.9,111.02,110.78,110.84,168712.0,104.1854,104.2982,104.0727,104.1291,168712.0
2021-10-04 12:30:00,110.82,111.02,110.58,110.85,169369.0,104.1103,104.2982,103.8848,104.1385,169369.0
2021-10-04 13:00:00,110.81,111.11,110.56,110.84,150604.0,104.1009,104.3827,103.866,104.1291,150604.0
2021-10-04 13:30:00,110.85,111.03,110.82,110.88,183542.0,104.1385,104.3076,104.1103,104.1666,183542.0
2021-10-04 14:00:00,110.87,111.08,110.63,110.8,217017.0,104.1572,104.3545,103.9318,104.0915,217017.0
2021-10-04 14:30:00,110.76,110.86,110.65,110.78,246926.0,104.0539,104.1479,103.9506,104.0727,246926.0
2021-10-04 15:00:00,110.8,110.97,110.6,110.88,367926.0,104.0915,104.2512,103.9036,104.1666,367926.0
2021-10-04 15:30:00,110.87,111.16,110.56,110.97,397038.0,104.1572,104.4297,103.866,104.2512,397038.0
2021-10-05 09:30:00,111.27,111.27,110.6,110.9,452199.0,104.533,104.533,103.9036,104.1854,452199.0
2021-10-05 10:00:00,110.93,111.78,110.93,111.72,153291.0,104.2136,105.0122,104.2136,104.9558,153291.0
2021-10-05 10:30:00,111.74,112.04,111.71,111.97,123243.0,104.9746,105.2564,104.9464,105.1906,123243.0
2021-10-05 11:00:00,111.97,112.14,111.75,111.78,181490.0,105.1906,105.3504,104.984,105.0122,181490.0
2021-10-05 11:30:00,111.78,111.78,111.33,111.53,123158.0,105.0122,105.0122,104.5894,104.7773,123158.0
2021-10-05 12:00:00,111.52,111.6,110.94,110.99,122991.0,104.7679,104.8431,104.223,104.27,122991.0
2021-10-05 12:30:00,110.99,111.32,110.93,111.29,140402.0,104.27,104.58,104.2136,104.5518,140402.0
2021-10-05 13:00:00,111.28,111.48,111.15,111.46,97011.0,104.5424,104.7303,104.4203,104.7115,97011.0
2021-10-05 13:30:00,111.46,111.48,111.32,111.4,87554.0,104.7115,104.7303,104.58,104.6552,87554.0
2021-10-05 14:00:00,111.4,111.51,111.19,111.29,142425.0,104.6552,104.7585,104.4579,104.5518,142425.0
2021-10-05 14:30:00,111.27,111.51,111.25,111.38,164501.0,104.533,104.7585,104.5142,104.6364,164501.0
2021-10-05 15:00:00,111.35,111.52,111.31,111.37,462838.0,104.6082,104.7679,104.5706,104.627,462838.0
2021-10-05 15:30:00,111.37,111.57,111.2,111.25,238844.0,104.627,104.8149,104.4673,104.5142,238844.0
2021-10-06 09:30:00,109.95,110.71,109.71,109.79,381048.0,103.293,104.0069,103.0675,103.1426,381048.0
2021-10-06 10:00:00,109.77,109.77,109.03,109.4,146683.0,103.1239,103.1239,102.4287,102.7763,146683.0
2021-10-06 10:30:00,109.4,109.6,108.74,109.29,191077.0,102.7763,102.9641,102.1562,102.6729,191077.0
2021-10-06 11:00:00,109.33,109.63,108.84,108.87,138014.0,102.7105,102.9923,102.2502,102.2783,138014.0
2021-10-06 11:30:00,108.88,109.66,108.69,109.64,152738.0,102.2877,103.0205,102.1092,103.0017,152738.0
2021-10-06 12:00:00,109.63,109.7,109.02,109.17,200134.0,102.9923,103.0581,102.4193,102.5602,200134.0
2021-10-06 12:30:00,109.16,109.54,109.12,109.41,340401.0,102.5508,102.9078,102.5132,102.7856,340401.0
2021-10-06 13:00:00,109.43,109.63,109.08,109.63,119336.0,102.8044,102.9923,102.4756,102.9923,119336.0
2021-10-06 13:30:00,109.62,110.14,109.6,110.05,184011.0,102.9829,103.4714,102.9641,103.3869,184011.0
2021-10-06 14:00:00,110.07,110.47,109.9,110.36,143665.0,103.4057,103.7815,103.246,103.6781,143665.0
2021-10-06 14:30:00,110.34,110.51,110.1,110.11,175416.0,103.6593,103.819,103.4339,103.4433,175416.0
2021-10-06 15:00:00,110.11,110.37,110.1,110.28,192082.0,103.4433,103.6875,103.4339,103.603,192082.0
2021-10-06 15:30:00,110.25,110.47,110.03,110.43,320309.0,103.5748,103.7815,103.3681,103.7439,320309.0
2021-10-07 09:30:00,111.27,112.15,111.24,112.11,317471.0,104.533,105.3598,104.5048,105.3222,317471.0
2021-10-07 10:00:00,112.12,112.45,112.08,112.45,151050.0,105.3316,105.6416,105.294,105.6416,151050.0
2021-10-07 10:30:00,112.44,112.56,112.21,112.37,157759.0,105.6322,105.7449,105.4161,105.5664,157759.0
2021-10-07 11:00:00,112.37,112.58,112.36,112.54,88992.0,105.5664,105.7637,105.557,105.7261,88992.0
2021-10-07 11:30:00,112.55,112.64,112.44,112.57,153713.0,105.7355,105.8201,105.6322,105.7543,153713.0
2021-10-07 12:00:00,112.58,112.67,112.45,112.54,106128.0,105.7637,105.8483,105.6416,105.7261,106128.0
2021-10-07 12:30:00,112.55,112.72,112.49,112.72,70925.0,105.7355,105.8952,105.6792,105.8952,70925.0
2021-10-07 13:00:00,112.72,112.87,112.62,112.87,85317.0,105.8952,106.0362,105.8013,106.0362,85317.0
2021-10-07 13:30:00,112.86,112.86,112.6,112.63,106025.0,106.0268,106.0268,105.7825,105.8107,106025.0
2021-10-07 14:00:00,112.63,112.65,112.32,112.33,175674.0,105.8107,105.8295,105.5195,105.5289,175674.0
2021-10-07 14:30:00,112.33,112.37,112.12,112.15,231760.0,105.5289,105.5664,105.3316,105.3598,231760.0
2021-10-07 15:00:00,112.14,112.45,112.1,112.24,214696.0,105.3504,105.6416,105.3128,105.4443,214696.0
2021-10-07 15:30:00,112.23,112.28,111.91,112.16,248740.0,105.4349,105.4819,105.1343,105.3691,248740.0
2021-10-08 09:30:00,112.24,112.4,111.75,112.17,294633.0,105.4443,105.5946,104.984,105.3785,294633.0
2021-10-08 10:00:00,112.16,112.55,112.14,112.18,117692.0,105.3691,105.7355,105.3504,105.3879,117692.0
2021-10-08 10:30:00,112.21,112.5,111.98,112.37,103522.0,105.4161,105.6886,105.2,105.5664,103522.0
2021-10-08 11:00:00,112.41,112.41,112.18,112.3,56868.0,105.604,105.604,105.3879,105.5007,56868.0
2021-10-08 11:30:00,112.3,112.3,111.91,111.94,94462.0,105.5007,105.5007,105.1343,105.1625,94462.0
2021-10-08 12:00:00,111.94,111.98,111.61,111.64,94788.0,105.1625,105.2,104.8524,104.8806,94788.0
2021-10-08 12:30:00,111.64,111.91,111.6,111.84,69755.0,104.8806,105.1343,104.8431,105.0685,69755.0
2021-10-08 13:00:00,111.84,111.93,111.54,111.57,76819.0,105.0685,105.1531,104.7867,104.8149,76819.0
2021-10-08 13:30:00,111.54,111.72,111.48,111.7,97985.0,104.7867,104.9558,104.7303,104.937,97985.0
2021-10-08 14:00:00,111.71,111.98,111.69,111.96,84131.0,104.9464,105.2,104.9276,105.1813,84131.0
2021-10-08 14:30:00,111.96,111.99,111.8,111.83,100828.0,105.1813,105.2094,105.0309,105.0591,100828.0
2021-10-08 15:00:00,111.82,111.9,111.74,111.84,105002.0,105.0497,105.1249,104.9746,105.0685,105002.0
2021-10-08 15:30:00,111.84,111.85,111.4,111.41,231599.0,105.0685,105.0779,104.6552,104.6646,231599.0
2021-10-11 09:30:00,111.64,112.09,111.45,112.03,292731.0,104.8806,105.3034,104.7021,105.247,292731.0
2021-10-11 10:00:00,112.04,112.31,111.96,112.26,76900.0,105.2564,105.5101,105.1813,105.4631,76900.0
2021-10-11 10:30:00,112.28,112.33,112.15,112.17,55088.0,105.4819,105.5289,105.3598,105.3785,55088.0
2021-10-11 11:00:00,112.15,112.17,111.95,112.05,55638.0,105.3598,105.3785,105.1719,105.2658,55638.0
2021-10-11 11:30:00,112.03,112.24,112.02,112.22,72039.0,105.247,105.4443,105.2376,105.4255,72039.0
2021-10-11 12:00:00,112.21,112.25,111.62,111.83,100378.0,105.4161,105.4537,104.8618,105.0591,100378.0
2021-10-11 12:30:00,111.83,111.84,111.5,111.56,62768.0,105.0591,105.0685,104.7491,104.8055,62768.0
2021-10-11 13:00:00,111.57,111.57,111.24,111.28,94856.0,104.8149,104.8149,104.5048,104.5424,94856.0
2021-10-11 13:30:00,111.3,111.53,111.24,111.45,75540.0,104.5612,104.7773,104.5048,104.7021,75540.0
2021-10-11 14:00:00,111.46,111.61,111.26,111.33,101638.0,104.7115,104.8524,104.5236,104.5894,101638.0
2021-10-11 14:30:00,111.33,111.58,111.28,111.53,98878.0,104.5894,104.8243,104.5424,104.7773,98878.0
2021-10-11 15:00:00,111.53,111.63,111.34,111.34,107060.0,104.7773,104.8712,104.5988,104.5988,107060.0
2021-10-11 15:30:00,111.33,111.42,110.72,110.74,200846.0,104.5894,104.6739,104.0163,104.0351,200846.0
2021-10-12 09:30:00,110.9,111.34,110.71,111.02,338332.0,104.1854,104.5988,104.0069,104.2982,338332.0
2021-10-12 10:00:00,111.01,111.19,110.62,110.95,91032.0,104.2888,104.4579,103.9224,104.2324,91032.0
2021-10-12 10:30:00,110.95,111.42,110.86,111.11,244311.0,104.2324,104.6739,104.1479,104.3827,244311.0
2021-10-12 11:00:00,111.13,111.33,110.95,111.12,100702.0,104.4015,104.5894,104.2324,104.3921,100702.0
2021-10-12 11:30:00,111.12,111.36,111.02,111.35,57655.0,104.3921,104.6176,104.2982,104.6082,57655.0
2021-10-12 12:00:00,111.37,111.56,111.25,111.25,65210.0,104.627,104.8055,104.5142,104.5142,65210.0
2021-10-12 12:30:00,111.25,111.32,111.02,111.08,69521.0,104.5142,104.58,104.2982,104.3545,69521.0
2021-10-12 13:00:00,111.09,111.15,110.96,111.13,80980.0,104.3639,104.4203,104.2418,104.4015,80980.0
2021-10-12 13:30:00,111.13,111.28,111.04,111.1,145599.0,104.4015,104.5424,104.317,104.3733,145599.0
2021-10-12 14:00:00,111.06,111.4,111.06,111.36,102770.0,104.3357,104.6552,104.3357,104.6176,102770.0
2021-10-12 14:30:00,111.38,111.5,111.19,111.23,141919.0,104.6364,104.7491,104.4579,104.4955,141919.0
2021-10-12 15:00:00,111.24,111.25,110.95,111.06,277168.0,104.5048,104.5142,104.2324,104.3357,277168.0
2021-10-12 15:30:00,111.05,111.17,110.81,111.09,344703.0,104.3264,104.4391,104.1009,104.3639,344703.0
2021-10-13 09:30:00,111.24,111.26,110.48,110.51,324533.0,104.5048,104.5236,103.7909,103.819,324533.0
2021-10-13 10:00:00,110.48,110.48,109.83,110.23,184198.0,103.7909,103.7909,103.1802,103.556,184198.0
2021-10-13 10:30:00,110.2,110.75,110.17,110.68,113022.0,103.5278,104.0445,103.4996,103.9788,113022.0
2021-10-13 11:00:00,110.71,111.08,110.67,110.86,101980.0,104.0069,104.3545,103.9694,104.1479,101980.0
2021-10-13 11:30:00,110.86,111.05,110.6,110.83,122022.0,104.1479,104.3264,103.9036,104.1197,122022.0
2021-10-13 12:00:00,110.83,110.85,110.66,110.83,78007.0,104.1197,104.1385,103.96,104.1197,78007.0
2021-10-13 12:30:00,110.82,110.95,110.69,110.87,135913.0,104.1103,104.2324,103.9881,104.1572,135913.0
2021-10-13 13:00:00,110.89,110.94,110.8,110.93,94460.0,104.176,104.223,104.0915,104.2136,94460.0
2021-10-13 13:30:00,110.92,111.01,110.87,110.92,101346.0,104.2042,104.2888,104.1572,104.2042,101346.0
2021-10-13 14:00:00,110.92,111.17,110.7,110.91,171748.0,104.2042,104.4391,103.9975,104.1948,171748.0
2021-10-13 14:30:00,110.91,110.93,110.63,110.82,110466.0,104.1948,104.2136,103.9318,104.1103,110466.0
2021-10-13 15:00:00,110.81,111.03,110.7,110.74,135884.0,104.1009,104.3076,103.9975,104.0351,135884.0
2021-10-13 15:30:00,110.74,111.16,110.66,111.07,169436.0,104.0351,104.4297,103.96,104.3451,169436.0
2021-10-14 09:30:00,112.15,112.34,111.81,112.29,357859.0,105.3598,105.5382,105.0403,105.4913,357859.0
2021-10-14 10:00:00,112.28,112.59,112.23,112.42,95438.0,105.4819,105.7731,105.4349,105.6134,95438.0
2021-10-14 10:30:00,112.44,112.53,112.29,112.49,69890.0,105.6322,105.7167,105.4913,105.6792,69890.0
2021-10-14 11:00:00,112.47,112.47,112.14,112.15,74780.0,105.6604,105.6604,105.3504,105.3598,74780.0
2021-10-14 11:30:00,112.15,112.47,112.15,112.38,79404.0,105.3598,105.6604,105.3598,105.5758,79404.0
2021-10-14 12:00:00,112.38,112.49,112.29,112.46,49354.0,105.5758,105.6792,105.4913,105.651,49354.0
2021-10-14 12:30:00,112.47,112.53,112.35,112.52,77149.0,105.6604,105.7167,105.5476,105.7073,77149.0
2021-10-14 13:00:00,112.53,112.56,112.26,112.38,261692.0,105.7167,105.7449,105.4631,105.5758,261692.0
2021-10-14 13:30:00,112.38,112.48,112.38,112.43,132306.0,105.5758,105.6698,105.5758,105.6228,132306.0
2021-10-14 14:00:00,112.42,112.55,112.36,112.54,118638.0,105.6134,105.7355,105.557,105.7261,118638.0
2021-10-14 14:30:00,112.53,112.57,112.43,112.55,99459.0,105.7167,105.7543,105.6228,105.7355,99459.0
2021-10-14 15:00:00,112.56,112.6,112.28,112.31,131798.0,105.7449,105.7825,105.4819,105.5101,131798.0
2021-10-14 15:30:00,112.32,112.5,112.11,112.48,155497.0,105.5195,105.6886,105.3222,105.6698,155497.0
2021-10-15 09:30:00,113.94,114.13,113.62,113.75,525297.0,107.0414,107.2199,106.7407,106.8629,525297.0
2021-10-15 10:00:00,113.75,113.79,113.14,113.14,63693.0,106.8629,106.9005,106.2898,106.2898,63693.0
2021-10-15 10:30:00,113.16,113.65,113.16,113.48,68618.0,106.3086,106.7689,106.3086,106.6092,68618.0
2021-10-15 11:00:00,113.49,113.54,113.24,113.35,66194.0,106.6186,106.6656,106.3838,106.4871,66194.0
2021-10-15 11:30:00,113.32,113.41,113.2,113.2,104790.0,106.4589,106.5435,106.3462,106.3462,104790.0
2021-10-15 12:00:00,113.2,113.29,113.06,113.14,83516.0,106.3462,106.4307,106.2147,106.2898,83516.0
2021-10-15 12:30:00,113.15,113.17,112.98,113.04,99310.0,106.2992,106.318,106.1395,106.1959,99310.0
2021-10-15 13:00:00,113.03,113.05,112.79,112.8,88036.0,106.1865,106.2053,105.961,105.9704,88036.0
2021-10-15 13:30:00,112.8,113.23,112.78,113.11,79921.0,105.9704,106.3744,105.9516,106.2616,79921.0
2021-10-15 14:00:00,113.12,113.25,113.04,113.2,102342.0,106.271,106.3931,106.1959,106.3462,102342.0
2021-10-15 14:30:00,113.21,113.25,112.99,113.04,110750.0,106.3556,106.3931,106.1489,106.1959,110750.0
2021-10-15 15:00:00,113.03,113.07,112.45,112.65,427861.0,106.1865,106.224,105.6416,105.8295,427861.0
2021-10-15 15:30:00,112.65,112.65,111.84,112.02,698156.0,105.8295,105.8295,105.0685,105.2376,698156.0
2021-10-18 09:30:00,111.48,112.2,111.44,111.91,584324.0,104.7303,105.4067,104.6927,105.1343,584324.0
2021-10-18 10:00:00,111.92,112.22,111.88,112.18,153686.0,105.1437,105.4255,105.1061,105.3879,153686.0
2021-10-18 10:30:00,112.19,112.29,111.9,112.06,166665.0,105.3973,105.4913,105.1249,105.2752,166665.0
2021-10-18 11:00:00,112.06,112.33,112.02,112.05,569134.0,105.2752,105.5289,105.2376,105.2658,569134.0
2021-10-18 11:30:00,112.05,112.48,112.01,112.47,137227.0,105.2658,105.6698,105.2282,105.6604,137227.0
2021-10-18 12:00:00,112.48,112.56,112.33,112.35,93420.0,105.6698,105.7449,105.5289,105.5476,93420.0
2021-10-18 12:30:00,112.35,112.41,112.21,112.28,99483.0,105.5476,105.604,105.4161,105.4819,99483.0
2021-10-18 13:00:00,112.29,112.46,112.28,112.39,123212.0,105.4913,105.651,105.4819,105.5852,123212.0
2021-10-18 13:30:00,112.39,112.42,112.21,112.22,94259.0,105.5852,105.6134,105.4161,105.4255,94259.0
2021-10-18 14:00:00,112.22,112.25,112.07,112.25,83207.0,105.4255,105.4537,105.2846,105.4537,83207.0
2021-10-18 14:30:00,112.24,112.26,112.01,112.12,132482.0,105.4443,105.4631,105.2282,105.3316,132482.0
2021-10-18 15:00:00,112.12,112.26,112.04,112.15,124076.0,105.3316,105.4631,105.2564,105.3598,124076.0
2021-10-18 15:30:00,112.14,112.32,112.11,112.2,242172.0,105.3504,105.5195,105.3222,105.4067,242172.0
2021-10-19 09:30:00,112.71,112.81,111.91,111.93,240452.0,105.8858,105.9798,105.1343,105.1531,240452.0
2021-10-19 10:00:00,111.93,112.11,111.85,111.88,178395.0,105.1531,105.3222,105.0779,105.1061,178395.0
2021-10-19 10:30:00,111.87,112.0,111.74,111.98,125324.0,105.0967,105.2188,104.9746,105.2,125324.0
2021-10-19 11:00:00,112.0,112.32,111.96,112.31,174023.0,105.2188,105.5195,105.1813,105.5101,174023.0
2021-10-19 11:30:00,112.3,112.53,112.25,112.49,109754.0,105.5007,105.7167,105.4537,105.6792,109754.0
2021-10-19 12:00:00,112.5,112.58,112.4,112.43,72775.0,105.6886,105.7637,105.5946,105.6228,72775.0
2021-10-19 12:30:00,112.43,112.73,112.42,112.73,104709.0,105.6228,105.9046,105.6134,105.9046,104709.0
2021-10-19 13:00:00,112.73,112.76,112.43,112.47,85895.0,105.9046,105.9328,105.6228,105.6604,85895.0
2021-10-19 13:30:00,112.46,112.6,112.43,112.5,87827.0,105.651,105.7825,105.6228,105.6886,87827.0
2021-10-19 14:00:00,112.5,112.53,112.16,112.24,81804.0,105.6886,105.7167,105.3691,105.4443,81804.0
2021-10-19 14:30:00,112.23,112.4,112.04,112.34,147778.0,105.4349,105.5946,105.2564,105.5382,147778.0
2021-10-19 15:00:00,112.34,112.5,112.25,112.28,177922.0,105.5382,105.6886,105.4537,105.4819,177922.0
2021-10-19 15:30:00,112.27,112.34,112.06,112.34,259522.0,105.4725,105.5382,105.2752,105.5382,259522.0
2021-10-20 09:30:00,112.21,112.43,111.88,112.36,232007.0,105.4161,105.6228,105.1061,105.557,232007.0
2021-10-20 10:00:00,112.32,112.96,112.26,112.96,177465.0,105.5195,106.1207,105.4631,106.1207,177465.0
2021-10-20 10:30:00,112.95,113.29,112.9,112.9,160853.0,106.1113,106.4307,106.0643,106.0643,160853.0
2021-10-20 11:00:00,112.91,113.2,112.86,112.99,148176.0,106.0737,106.3462,106.0268,106.1489,148176.0
2021-10-20 11:30:00,113.01,113.2,112.89,113.18,85768.0,106.1677,106.3462,106.0549,106.3274,85768.0
2021-10-20 12:00:00,113.18,113.3,113.1,113.17,65804.0,106.3274,106.4401,106.2522,106.318,65804.0
2021-10-20 12:30:00,113.17,113.34,113.17,113.23,89113.0,106.318,106.4777,106.318,106.3744,89113.0
2021-10-20 13:00:00,113.23,113.26,112.84,113.1,79875.0,106.3744,106.4025,106.008,106.2522,79875.0
2021-10-20 13:30:00,113.1,113.2,112.92,113.0,61974.0,106.2522,106.3462,106.0831,106.1583,61974.0
2021-10-20 14:00:00,112.99,113.11,112.96,113.04,96147.0,106.1489,106.2616,106.1207,106.1959,96147.0
2021-10-20 14:30:00,113.04,113.11,112.9,113.01,90352.0,106.1959,106.2616,106.0643,106.1677,90352.0
2021-10-20 15:00:00,113.02,113.12,112.8,112.92,93842.0,106.1771,106.271,105.9704,106.0831,93842.0
2021-10-20 15:30:00,112.91,113.16,112.88,113.16,172239.0,106.0737,106.3086,106.0456,106.3086,172239.0
2021-10-21 09:30:00,112.84,113.53,112.78,113.5,277695.0,106.008,106.6562,105.9516,106.628,277695.0
2021-10-21 10:00:00,113.5,113.71,113.24,113.39,92643.0,106.628,106.8253,106.3838,106.5247,92643.0
2021-10-21 10:30:00,113.4,113.6,113.05,113.05,142493.0,106.5341,106.722,106.2053,106.2053,142493.0
2021-10-21 11:00:00,113.05,113.1,112.55,112.58,127546.0,106.2053,106.2522,105.7355,105.7637,127546.0
2021-10-21 11:30:00,112.57,112.82,112.45,112.73,104998.0,105.7543,105.9892,105.6416,105.9046,104998.0
2021-10-21 12:00:00,112.73,112.85,112.65,112.77,81773.0,105.9046,106.0174,105.8295,105.9422,81773.0
2021-10-21 12:30:00,112.78,112.82,112.68,112.71,76655.0,105.9516,105.9892,105.8577,105.8858,76655.0
2021-10-21 13:00:00,112.71,112.96,112.71,112.91,80928.0,105.8858,106.1207,105.8858,106.0737,80928.0
2021-10-21 13:30:00,112.9,112.94,112.54,112.61,109316.0,106.0643,106.1019,105.7261,105.7919,109316.0
2021-10-21 14:00:00,112.62,112.96,112.62,112.77,139443.0,105.8013,106.1207,105.8013,105.9422,139443.0
2021-10-21 14:30:00,112.77,112.92,112.63,112.91,95398.0,105.9422,106.0831,105.8107,106.0737,95398.0
2021-10-21 15:00:00,112.93,113.19,112.9,113.14,264324.0,106.0925,106.3368,106.0643,106.2898,264324.0
2021-10-21 15:30:00,113.15,113.35,113.05,113.34,468194.0,106.2992,106.4871,106.2053,106.4777,468194.0
2021-10-22 09:30:00,113.29,113.71,113.16,113.68,203010.0,106.4307,106.8253,106.3086,106.7971,203010.0
2021-10-22 10:00:00,113.69,113.9,113.58,113.85,92813.0,106.8065,107.0038,106.7032,106.9568,92813.0
2021-10-22 10:30:00,113.85,113.89,113.48,113.48,101975.0,106.9568,106.9944,106.6092,106.6092,101975.0
2021-10-22 11:00:00,113.56,113.84,113.25,113.32,87925.0,106.6844,106.9474,106.3931,106.4589,87925.0
2021-10-22 11:30:00,113.28,113.28,112.75,113.04,108675.0,106.4213,106.4213,105.9234,106.1959,108675.0
2021-10-22 12:00:00,113.02,113.27,112.93,113.21,140822.0,106.1771,106.4119,106.0925,106.3556,140822.0
2021-10-22 12:30:00,113.23,113.47,113.22,113.36,127029.0,106.3744,106.5998,106.365,106.4965,127029.0
2021-10-22 13:00:00,113.35,113.45,113.3,113.34,147091.0,106.4871,106.581,106.4401,106.4777,147091.0
2021-10-22 13:30:00,113.35,113.51,113.22,113.23,118854.0,106.4871,106.6374,106.365,106.3744,118854.0
2021-10-22 14:00:00,113.21,113.48,113.2,113.48,96766.0,106.3556,106.6092,106.3462,106.6092,96766.0
2021-10-22 14:30:00,113.48,113.61,113.41,113.42,102010.0,106.6092,106.7314,106.5435,106.5529,102010.0
2021-10-22 15:00:00,113.41,113.44,113.23,113.33,140472.0,106.5435,106.5716,106.3744,106.4683,140472.0
2021-10-22 15:30:00,113.35,113.56,113.21,113.38,195311.0,106.4871,106.6844,106.3556,106.5153,195311.0
2021-10-25 09:30:00,113.62,113.81,113.2,113.8,333738.0,106.7407,106.9192,106.3462,106.9098,333738.0
2021-10-25 10:00:00,113.81,114.02,113.73,113.94,78238.0,106.9192,107.1165,106.8441,107.0414,78238.0
2021-10-25 10:30:00,113.95,114.23,113.87,114.12,82258.0,107.0508,107.3138,106.9756,107.2105,82258.0
2021-10-25 11:00:00,114.11,114.31,114.07,114.26,89835.0,107.2011,107.389,107.1635,107.342,89835.0
2021-10-25 11:30:00,114.25,114.5,114.18,114.28,100718.0,107.3326,107.5675,107.2668,107.3608,100718.0
2021-10-25 12:00:00,114.28,114.5,114.18,114.35,109258.0,107.3608,107.5675,107.2668,107.4265,109258.0
2021-10-25 12:30:00,114.37,114.38,113.96,113.98,67319.0,107.4453,107.4547,107.0602,107.079,67319.0
2021-10-25 13:00:00,113.98,114.4,113.97,114.39,72760.0,107.079,107.4735,107.0696,107.4641,72760.0
2021-10-25 13:30:00,114.39,114.4,114.18,114.36,72240.0,107.4641,107.4735,107.2668,107.4359,72240.0
2021-10-25 14:00:00,114.34,114.42,114.3,114.38,123639.0,107.4172,107.4923,107.3796,107.4547,123639.0
2021-10-25 14:30:00,114.37,114.42,114.17,114.31,144456.0,107.4453,107.4923,107.2574,107.389,144456.0
2021-10-25 15:00:00,114.31,114.39,114.16,114.27,124174.0,107.389,107.4641,107.2481,107.3514,124174.0
2021-10-25 15:30:00,114.26,114.39,114.12,114.36,247970.0,107.342,107.4641,107.2105,107.4359,247970.0
2021-10-26 09:30:00,114.58,114.58,113.69,113.96,260922.0,107.6426,107.6426,106.8065,107.0602,260922.0
2021-10-26 10:00:00,113.96,114.41,113.89,114.27,117697.0,107.0602,107.4829,106.9944,107.3514,117697.0
2021-10-26 10:30:00,114.25,114.59,114.05,114.56,176510.0,107.3326,107.652,107.1447,107.6238,176510.0
2021-10-26 11:00:00,114.56,114.56,114.27,114.41,118508.0,107.6238,107.6238,107.3514,107.4829,118508.0
2021-10-26 11:30:00,114.44,114.55,114.02,114.04,121499.0,107.5111,107.6144,107.1165,107.1353,121499.0
2021-10-26 12:00:00,114.03,114.06,113.81,113.82,137972.0,107.1259,107.1541,106.9192,106.9286,137972.0
2021-10-26 12:30:00,113.81,113.92,113.51,113.86,256152.0,106.9192,107.0226,106.6374,106.9662,256152.0
2021-10-26 13:00:00,113.85,113.85,113.49,113.58,97740.0,106.9568,106.9568,106.6186,106.7032,97740.0
2021-10-26 13:30:00,113.59,113.76,113.5,113.61,98157.0,106.7126,106.8723,106.628,106.7314,98157.0
2021-10-26 14:00:00,113.61,113.89,113.61,113.79,124130.0,106.7314,106.9944,106.7314,106.9005,124130.0
2021-10-26 14:30:00,113.8,113.88,113.62,113.8,104331.0,106.9098,106.985,106.7407,106.9098,104331.0
2021-10-26 15:00:00,113.8,113.84,113.52,113.53,240425.0,106.9098,106.9474,106.6468,106.6562,240425.0
2021-10-26 15:30:00,113.55,113.62,113.27,113.27,246771.0,106.675,106.7407,106.4119,106.4119,246771.0
2021-10-27 09:30:00,112.91,113.11,112.04,112.81,331635.0,106.0737,106.2616,105.2564,105.9798,331635.0
2021-10-27 10:00:00,112.81,113.0,112.28,112.3,208983.0,105.9798,106.1583,105.4819,105.5007,208983.0
2021-10-27 10:30:00,112.29,112.41,111.9,112.08,277084.0,105.4913,105.604,105.1249,105.294,277084.0
2021-10-27 11:00:00,112.1,112.48,112.08,112.22,117423.0,105.3128,105.6698,105.294,105.4255,117423.0
2021-10-27 11:30:00,112.21,112.49,112.1,112.16,171681.0,105.4161,105.6792,105.3128,105.3691,171681.0
2021-10-27 12:00:00,112.18,112.2,111.98,112.03,68028.0,105.3879,105.4067,105.2,105.247,68028.0
2021-10-27 12:30:00,111.98,111.98,111.75,111.9,69353.0,105.2,105.2,104.984,105.1249,69353.0
2021-10-27 13:00:00,111.88,112.06,111.83,111.97,104770.0,105.1061,105.2752,105.0591,105.1906,104770.0
2021-10-27 13:30:00,111.98,112.01,111.77,111.95,122480.0,105.2,105.2282,105.0028,105.1719,122480.0
2021-10-27 14:00:00,111.94,112.04,111.85,111.86,130035.0,105.1625,105.2564,105.0779,105.0873,130035.0
2021-10-27 14:30:00,111.87,111.91,111.7,111.76,129905.0,105.0967,105.1343,104.937,104.9934,129905.0
2021-10-27 15:00:00,111.74,111.74,111.12,111.51,165426.0,104.9746,104.9746,104.3921,104.7585,165426.0
2021-10-27 15:30:00,111.51,111.65,111.05,111.05,354773.0,104.7585,104.89,104.3264,104.3264,354773.0
2021-10-28 09:30:00,111.7,112.87,111.54,112.67,260015.0,104.937,106.0362,104.7867,105.8483,260015.0
2021-10-28 10:00:00,112.65,112.7,112.4,112.64,148599.0,105.8295,105.8764,105.5946,105.8201,148599.0
2021-10-28 10:30:00,112.64,112.76,112.47,112.63,67743.0,105.8201,105.9328,105.6604,105.8107,67743.0
2021-10-28 11:00:00,112.68,112.72,112.28,112.31,76759.0,105.8577,105.8952,105.4819,105.5101,76759.0
2021-10-28 11:30:00,112.32,112.63,112.3,112.39,68733.0,105.5195,105.8107,105.5007,105.5852,68733.0
2021-10-28 12:00:00,112.4,112.82,112.39,112.6,88698.0,105.5946,105.9892,105.5852,105.7825,88698.0
2021-10-28 12:30:00,112.6,112.73,112.49,112.6,64531.0,105.7825,105.9046,105.6792,105.7825,64531.0
2021-10-28 13:00:00,112.61,112.82,112.61,112.75,88659.0,105.7919,105.9892,105.7919,105.9234,88659.0
2021-10-28 13:30:00,112.75,112.96,112.73,112.91,101759.0,105.9234,106.1207,105.9046,106.0737,101759.0
2021-10-28 14:00:00,112.96,113.07,112.9,112.97,124427.0,106.1207,106.224,106.0643,106.1301,124427.0
2021-10-28 14:30:00,112.97,113.02,112.88,112.88,103826.0,106.1301,106.1771,106.0456,106.0456,103826.0
2021-10-28 15:00:00,112.88,112.98,112.75,112.78,282467.0,106.0456,106.1395,105.9234,105.9516,282467.0
2021-10-28 15:30:00,112.8,113.24,112.76,113.2,232756.0,105.9704,106.3838,105.9328,106.3462,232756.0
2021-10-29 09:30:00,113.07,113.37,112.81,113.09,245901.0,106.224,106.5059,105.9798,106.2428,245901.0
2021-10-29 10:00:00,113.08,113.36,112.7,112.83,120623.0,106.2334,106.4965,105.8764,105.9986,120623.0
2021-10-29 10:30:00,112.88,113.36,112.82,113.18,85930.0,106.0456,106.4965,105.9892,106.3274,85930.0
2021-10-29 11:00:00,113.18,113.48,113.18,113.27,146960.0,106.3274,106.6092,106.3274,106.4119,146960.0
2021-10-29 11:30:00,113.24,113.34,112.96,113.03,222057.0,106.3838,106.4777,106.1207,106.1865,222057.0
2021-10-29 12:00:00,113.05,113.13,112.96,113.03,137925.0,106.2053,106.2804,106.1207,106.1865,137925.0
2021-10-29 12:30:00,113.04,113.04,112.81,112.83,61506.0,106.1959,106.1959,105.9798,105.9986,61506.0
2021-10-29 13:00:00,112.82,112.95,112.73,112.76,154542.0,105.9892,106.1113,105.9046,105.9328,154542.0
2021-10-29 13:30:00,112.76,112.94,112.74,112.88,178881.0,105.9328,106.1019,105.914,106.0456,178881.0
2021-10-29 14:00:00,112.88,112.9,112.61,112.63,118225.0,106.0456,106.0643,105.7919,105.8107,118225.0
2021-10-29 14:30:00,112.62,112.75,112.52,112.67,141691.0,105.8013,105.9234,105.7073,105.8483,141691.0
2021-10-29 15:00:00,112.67,112.77,112.39,112.69,189309.0,105.8483,105.9422,105.5852,105.8671,189309.0
2021-10-29 15:30:00,112.69,113.14,112.68,113.0,326483.0,105.8671,106.2898,105.8577,106.1583,326483.0
2021-11-01 09:30:00,113.41,114.41,113.41,114.26,371954.0,106.5435,107.4829,106.5435,107.342,371954.0
2021-11-01 10:00:00,114.27,114.82,113.82,114.77,269054.0,107.3514,107.8681,106.9286,107.8211,269054.0
2021-11-01 10:30:00,114.8,114.99,114.73,114.87,132611.0,107.8493,108.0278,107.7835,107.9151,132611.0
2021-11-01 11:00:00,114.85,115.28,114.83,115.17,287102.0,107.8963,108.3002,107.8775,108.1969,287102.0
2021-11-01 11:30:00,115.18,115.31,114.93,115.31,214006.0,108.2063,108.3284,107.9714,108.3284,214006.0
2021-11-01 12:00:00,115.3,115.55,115.3,115.47,107144.0,108.319,108.5539,108.319,108.4787,107144.0
2021-11-01 12:30:00,115.44,115.83,115.42,115.75,211560.0,108.4506,108.8169,108.4318,108.7418,211560.0
2021-11-01 13:00:00,115.75,115.78,115.37,115.58,80982.0,108.7418,108.77,108.3848,108.5821,80982.0
2021-11-01 13:30:00,115.59,115.77,115.55,115.57,102406.0,108.5915,108.7606,108.5539,108.5727,102406.0
2021-11-01 14:00:00,115.57,115.63,115.21,115.4,173954.0,108.5727,108.629,108.2345,108.413,173954.0
2021-11-01 14:30:00,115.39,115.7,115.37,115.45,337933.0,108.4036,108.6948,108.3848,108.4599,337933.0
2021-11-01 15:00:00,115.46,115.65,115.35,115.58,632440.0,108.4693,108.6478,108.366,108.5821,632440.0
2021-11-01 15:30:00,115.58,115.86,115.57,115.71,516600.0,108.5821,108.8451,108.5727,108.7042,516600.0
2021-11-02 09:30:00,115.9,115.96,115.2,115.59,220612.0,108.8827,108.9391,108.2251,108.5915,220612.0
2021-11-02 10:00:00,115.57,116.08,115.29,115.39,201201.0,108.5727,109.0518,108.3096,108.4036,201201.0
2021-11-02 10:30:00,115.32,115.5,115.22,115.41,125564.0,108.3378,108.5069,108.2439,108.4224,125564.0
2021-11-02 11:00:00,115.4,115.64,115.34,115.49,239889.0,108.413,108.6384,108.3566,108.4975,239889.0
2021-11-02 11:30:00,115.47,115.64,115.21,115.26,110277.0,108.4787,108.6384,108.2345,108.2815,110277.0
2021-11-02 12:00:00,115.26,115.53,115.25,115.39,108773.0,108.2815,108.5351,108.2721,108.4036,108773.0
2021-11-02 12:30:00,115.4,115.62,115.38,115.45,95393.0,108.413,108.6197,108.3942,108.4599,95393.0
2021-11-02 13:00:00,115.45,115.53,115.33,115.38,101607.0,108.4599,108.5351,108.3472,108.3942,101607.0
2021-11-02 13:30:00,115.36,115.57,115.25,115.54,113836.0,108.3754,108.5727,108.2721,108.5445,113836.0
2021-11-02 14:00:00,115.55,115.64,115.44,115.57,160249.0,108.5539,108.6384,108.4506,108.5727,160249.0
2021-11-02 14:30:00,115.56,115.77,115.5,115.73,192750.0,108.5633,108.7606,108.5069,108.723,192750.0
2021-11-02 15:00:00,115.73,115.76,115.51,115.63,143249.0,108.723,108.7512,108.5163,108.629,143249.0
2021-11-02 15:30:00,115.63,115.66,115.43,115.56,246942.0,108.629,108.6572,108.4412,108.5633,246942.0
2021-11-03 09:30:00,115.57,116.68,115.5,116.64,285103.0,108.5727,109.6155,108.5069,109.5779,285103.0
2021-11-03 10:00:00,116.64,117.15,116.64,117.1,211848.0,109.5779,110.057,109.5779,110.01,211848.0
2021-11-03 10:30:00,117.1,117.79,117.07,117.52,287190.0,110.01,110.6583,109.9819,110.4046,287190.0
2021-11-03 11:00:00,117.51,117.71,117.19,117.3,111895.0,110.3952,110.5831,110.0946,110.1979,111895.0
2021-11-03 11:30:00,117.31,117.47,117.27,117.28,159544.0,110.2073,110.3576,110.1698,110.1791,159544.0
2021-11-03 12:00:00,117.28,117.6,117.17,117.29,97478.0,110.1791,110.4798,110.0758,110.1885,97478.0
2021-11-03 12:30:00,117.28,117.4,117.21,117.26,69950.0,110.1791,110.2919,110.1134,110.1604,69950.0
2021-11-03 13:00:00,117.25,117.3,117.12,117.19,65470.0,110.151,110.1979,110.0288,110.0946,65470.0
2021-11-03 13:30:00,117.2,117.2,116.93,117.13,130281.0,110.104,110.104,109.8503,110.0382,130281.0
2021-11-03 14:00:00,117.09,117.99,117.08,117.79,325196.0,110.0007,110.8462,109.9913,110.6583,325196.0
2021-11-03 14:30:00,117.8,118.68,117.78,118.36,380665.0,110.6677,111.4944,110.6489,111.1938,380665.0
2021-11-03 15:00:00,118.34,118.48,118.14,118.3,225470.0,111.175,111.3065,110.9871,111.1374,225470.0
2021-11-03 15:30:00,118.3,118.42,117.97,118.03,293488.0,111.1374,111.2501,110.8274,110.8837,293488.0
2021-11-04 09:30:00,118.44,119.11,118.19,118.63,301130.0,111.2689,111.8983,111.0341,111.4474,301130.0
2021-11-04 10:00:00,118.62,118.87,118.33,118.44,135000.0,111.438,111.6729,111.1656,111.2689,135000.0
2021-11-04 10:30:00,118.47,118.69,118.1,118.29,174236.0,111.2971,111.5038,110.9495,111.128,174236.0
2021-11-04 11:00:00,118.26,118.26,117.38,117.57,151165.0,111.0998,111.0998,110.2731,110.4516,151165.0
2021-11-04 11:30:00,117.54,117.9,117.48,117.85,161970.0,110.4234,110.7616,110.367,110.7146,161970.0
2021-11-04 12:00:00,117.85,117.94,117.69,117.76,148944.0,110.7146,110.7992,110.5643,110.6301,148944.0
2021-11-04 12:30:00,117.76,117.88,117.67,117.79,98296.0,110.6301,110.7428,110.5455,110.6583,98296.0
2021-11-04 13:00:00,117.79,117.87,117.69,117.86,188822.0,110.6583,110.7334,110.5643,110.724,188822.0
2021-11-04 13:30:00,117.87,118.0,117.74,117.86,134597.0,110.7334,110.8556,110.6113,110.724,134597.0
2021-11-04 14:00:00,117.86,117.87,117.43,117.47,186450.0,110.724,110.7334,110.3201,110.3576,186450.0
2021-11-04 14:30:00,117.47,117.59,117.39,117.48,198388.0,110.3576,110.4704,110.2825,110.367,198388.0
2021-11-04 15:00:00,117.48,117.81,117.36,117.63,390869.0,110.367,110.6771,110.2543,110.508,390869.0
2021-11-04 15:30:00,117.63,117.82,117.52,117.78,308990.0,110.508,110.6865,110.4046,110.6489,308990.0
2021-11-05 09:30:00,119.07,120.37,118.98,119.87,330585.0,111.8608,113.0821,111.7762,112.6123,330585.0
2021-11-05 10:00:00,119.88,120.24,119.42,119.49,103937.0,112.6217,112.9599,112.1896,112.2553,103937.0
2021-11-05 10:30:00,119.45,120.37,119.45,120.31,161567.0,112.2178,113.0821,112.2178,113.0257,161567.0
2021-11-05 11:00:00,120.32,120.8,120.2,120.61,79815.0,113.0351,113.486,112.9224,113.3075,79815.0
2021-11-05 11:30:00,120.59,120.66,120.38,120.5,197468.0,113.2887,113.3545,113.0915,113.2042,197468.0
2021-11-05 12:00:00,120.51,120.51,120.02,120.19,126337.0,113.2136,113.2136,112.7533,112.913,126337.0
2021-11-05 12:30:00,120.17,120.51,120.16,120.41,206741.0,112.8942,113.2136,112.8848,113.1196,206741.0
2021-11-05 13:00:00,120.41,120.47,119.61,119.63,91527.0,113.1196,113.176,112.3681,112.3869,91527.0
2021-11-05 13:30:00,119.67,120.06,119.56,119.95,115626.0,112.4244,112.7908,112.3211,112.6875,115626.0
2021-11-05 14:00:00,119.95,120.39,119.83,120.21,129813.0,112.6875,113.1009,112.5748,112.9317,129813.0
2021-11-05 14:30:00,120.22,120.23,119.9,120.19,113898.0,112.9411,112.9505,112.6405,112.913,113898.0
2021-11-05 15:00:00,120.19,120.35,119.96,120.29,271275.0,112.913,113.0633,112.6969,113.0069,271275.0
2021-11-05 15:30:00,120.29,120.54,120.2,120.33,556407.0,113.0069,113.2418,112.9224,113.0445,556407.0
2021-11-08 09:30:00,121.1,121.45,120.68,120.87,403531.0,113.7679,114.0967,113.3733,113.5518,403531.0
2021-11-08 10:00:00,120.88,121.23,120.53,121.0,327039.0,113.5612,113.89,113.2324,113.6739,327039.0
2021-11-08 10:30:00,121.0,121.26,120.82,120.98,233689.0,113.6739,113.9182,113.5048,113.6551,233689.0
2021-11-08 11:00:00,120.99,121.21,120.84,121.07,134216.0,113.6645,113.8712,113.5236,113.7397,134216.0
2021-11-08 11:30:00,121.08,121.22,121.0,121.03,204513.0,113.7491,113.8806,113.6739,113.7021,204513.0
2021-11-08 12:00:00,121.03,121.09,120.71,120.81,146387.0,113.7021,113.7585,113.4015,113.4954,146387.0
2021-11-08 12:30:00,120.82,120.92,120.43,120.58,130663.0,113.5048,113.5988,113.1384,113.2793,130663.0
2021-11-08 13:00:00,120.58,120.67,120.47,120.48,151291.0,113.2793,113.3639,113.176,113.1854,151291.0
2021-11-08 13:30:00,120.48,120.58,120.39,120.58,151983.0,113.1854,113.2793,113.1009,113.2793,151983.0
2021-11-08 14:00:00,120.57,120.68,120.25,120.29,158676.0,113.27,113.3733,112.9693,113.0069,158676.0
2021-11-08 14:30:00,120.29,120.52,120.26,120.44,186801.0,113.0069,113.223,112.9787,113.1478,186801.0
2021-11-08 15:00:00,120.44,120.54,120.23,120.29,158501.0,113.1478,113.2418,112.9505,113.0069,158501.0
2021-11-08 15:30:00,120.28,120.54,120.08,120.36,296755.0,112.9975,113.2418,112.8096,113.0727,296755.0
2021-11-09 09:30:00,120.16,120.4,119.37,119.48,345018.0,112.8848,113.1102,112.1426,112.2459,345018.0
2021-11-09 10:00:00,119.46,120.05,119.35,120.0,1049155.0,112.2272,112.7814,112.1238,112.7345,1049155.0
2021-11-09 10:30:00,120.0,120.14,119.78,119.91,294089.0,112.7345,112.866,112.5278,112.6499,294089.0
2021-11-09 11:00:00,119.93,120.12,119.59,119.89,210174.0,112.6687,112.8472,112.3493,112.6311,210174.0
2021-11-09 11:30:00,119.88,120.27,119.87,119.93,335199.0,112.6217,112.9881,112.6123,112.6687,335199.0
2021-11-09 12:00:00,119.91,120.13,119.76,119.93,200084.0,112.6499,112.8566,112.509,112.6687,200084.0
2021-11-09 12:30:00,119.93,120.33,119.87,120.25,450868.0,112.6687,113.0445,112.6123,112.9693,450868.0
2021-11-09 13:00:00,120.26,120.55,120.23,120.39,351682.0,112.9787,113.2512,112.9505,113.1009,351682.0
2021-11-09 13:30:00,120.4,120.48,119.98,119.98,253829.0,113.1102,113.1854,112.7157,112.7157,253829.0
2021-11-09 14:00:00,119.97,120.25,119.84,120.12,219839.0,112.7063,112.9693,112.5842,112.8472,219839.0
2021-11-09 14:30:00,120.1,120.25,120.05,120.2,179097.0,112.8284,112.9693,112.7814,112.9224,179097.0
2021-11-09 15:00:00,120.2,120.23,119.96,120.05,155722.0,112.9224,112.9505,112.6969,112.7814,155722.0
2021-11-09 15:30:00,120.06,120.27,119.94,120.14,319064.0,112.7908,112.9881,112.6781,112.866,319064.0
2021-11-10 09:30:00,119.57,120.41,119.48,120.38,209115.0,112.3305,113.1196,112.2459,113.0915,209115.0
2021-11-10 10:00:00,120.4,120.4,119.77,119.9,122241.0,113.1102,113.1102,112.5184,112.6405,122241.0
2021-11-10 10:30:00,119.86,120.13,119.68,119.69,151228.0,112.6029,112.8566,112.4338,112.4432,151228.0
2021-11-10 11:00:00,119.72,120.05,119.72,119.93,106580.0,112.4714,112.7814,112.4714,112.6687,106580.0
2021-11-10 11:30:00,119.96,120.21,119.91,120.04,126801.0,112.6969,112.9317,112.6499,112.772,126801.0
2021-11-10 12:00:00,120.05,120.1,119.71,119.72,142062.0,112.7814,112.8284,112.462,112.4714,142062.0
2021-11-10 12:30:00,119.75,119.83,119.45,119.54,158836.0,112.4996,112.5748,112.2178,112.3023,158836.0
2021-11-10 13:00:00,119.53,119.58,119.18,119.32,164336.0,112.2929,112.3399,111.9641,112.0956,164336.0
2021-11-10 13:30:00,119.32,119.51,119.02,119.14,156045.0,112.0956,112.2741,111.8138,111.9265,156045.0
2021-11-10 14:00:00,119.11,119.13,118.61,118.62,459069.0,111.8983,111.9171,111.4286,111.438,459069.0
2021-11-10 14:30:00,118.64,118.97,118.5,118.73,227790.0,111.4568,111.7668,111.3253,111.5414,227790.0
2021-11-10 15:00:00,118.73,119.2,118.64,119.03,237950.0,111.5414,111.9829,111.4568,111.8232,237950.0
2021-11-10 15:30:00,119.04,119.11,118.74,118.86,284786.0,111.8326,111.8983,111.5508,111.6635,284786.0
2021-11-11 09:30:00,119.22,119.73,118.9,119.59,257606.0,112.0017,112.4808,111.7011,112.3493,257606.0
2021-11-11 10:00:00,119.59,119.79,119.44,119.47,101109.0,112.3493,112.5372,112.2084,112.2366,101109.0
2021-11-11 10:30:00,119.46,119.82,119.37,119.68,108795.0,112.2272,112.5654,112.1426,112.4338,108795.0
2021-11-11 11:00:00,119.7,119.8,119.56,119.59,221158.0,112.4526,112.5466,112.3211,112.3493,221158.0
2021-11-11 11:30:00,119.59,119.98,119.58,119.74,150507.0,112.3493,112.7157,112.3399,112.4902,150507.0
2021-11-11 12:00:00,119.76,120.08,119.72,120.03,255447.0,112.509,112.8096,112.4714,112.7626,255447.0
2021-11-11 12:30:00,120.02,120.18,119.96,119.99,68473.0,112.7533,112.9036,112.6969,112.7251,68473.0
2021-11-11 13:00:00,119.98,120.02,119.79,119.96,117717.0,112.7157,112.7533,112.5372,112.6969,117717.0
2021-11-11 13:30:00,119.95,120.02,119.87,119.87,155972.0,112.6875,112.7533,112.6123,112.6123,155972.0
2021-11-11 14:00:00,119.87,119.95,119.79,119.85,153204.0,112.6123,112.6875,112.5372,112.5935,153204.0
2021-11-11 14:30:00,119.86,119.93,119.67,119.75,168418.0,112.6029,112.6687,112.4244,112.4996,168418.0
2021-11-11 15:00:00,119.74,119.92,119.66,119.83,130218.0,112.4902,112.6593,112.415,112.5748,130218.0
2021-11-11 15:30:00,119.84,119.86,119.6,119.7,212668.0,112.5842,112.6029,112.3587,112.4526,212668.0
2021-11-12 09:30:00,119.87,120.11,119.53,119.93,134960.0,112.6123,112.8378,112.2929,112.6687,134960.0
2021-11-12 10:00:00,119.89,120.01,119.53,119.66,143332.0,112.6311,112.7439,112.2929,112.415,143332.0
2021-11-12 10:30:00,119.62,119.69,119.45,119.51,80562.0,112.3775,112.4432,112.2178,112.2741,80562.0
2021-11-12 11:00:00,119.51,119.81,119.48,119.67,370135.0,112.2741,112.556,112.2459,112.4244,370135.0
2021-11-12 11:30:00,119.68,119.79,119.62,119.71,89661.0,112.4338,112.5372,112.3775,112.462,89661.0
2021-11-12 12:00:00,119.72,119.83,119.58,119.63,96583.0,112.4714,112.5748,112.3399,112.3869,96583.0
2021-11-12 12:30:00,119.64,119.71,119.58,119.67,91634.0,112.3963,112.462,112.3399,112.4244,91634.0
2021-11-12 13:00:00,119.67,119.86,119.54,119.8,145990.0,112.4244,112.6029,112.3023,112.5466,145990.0
2021-11-12 13:30:00,119.79,119.79,119.52,119.69,90066.0,112.5372,112.5372,112.2835,112.4432,90066.0
2021-11-12 14:00:00,119.69,119.7,119.56,119.59,114122.0,112.4432,112.4526,112.3211,112.3493,114122.0
2021-11-12 14:30:00,119.59,119.74,119.51,119.71,94060.0,112.3493,112.4902,112.2741,112.462,94060.0
2021-11-12 15:00:00,119.73,119.81,119.6,119.81,173172.0,112.4808,112.556,112.3587,112.556,173172.0
2021-11-12 15:30:00,119.81,119.97,119.43,119.51,255447.0,112.556,112.7063,112.199,112.2741,255447.0
2021-11-15 09:30:00,120.23,120.29,119.49,119.8,303209.0,112.9505,113.0069,112.2553,112.5466,303209.0
2021-11-15 10:00:00,119.79,119.87,119.53,119.62,129250.0,112.5372,112.6123,112.2929,112.3775,129250.0
2021-11-15 10:30:00,119.61,119.64,119.41,119.51,186729.0,112.3681,112.3963,112.1802,112.2741,186729.0
2021-11-15 11:00:00,119.52,119.65,119.35,119.44,119599.0,112.2835,112.4057,112.1238,112.2084,119599.0
2021-11-15 11:30:00,119.45,119.49,119.13,119.2,161892.0,112.2178,112.2553,111.9171,111.9829,161892.0
2021-11-15 12:00:00,119.18,119.27,119.08,119.24,126235.0,111.9641,112.0487,111.8702,112.0205,126235.0
2021-11-15 12:30:00,119.24,119.56,119.22,119.54,126579.0,112.0205,112.3211,112.0017,112.3023,126579.0
2021-11-15 13:00:00,119.53,119.7,119.47,119.55,207935.0,112.2929,112.4526,112.2366,112.3117,207935.0
2021-11-15 13:30:00,119.55,119.59,119.48,119.49,206247.0,112.3117,112.3493,112.2459,112.2553,206247.0
2021-11-15 14:00:00,119.5,119.68,119.43,119.67,222929.0,112.2647,112.4338,112.199,112.4244,222929.0
2021-11-15 14:30:00,119.68,119.83,119.59,119.71,228524.0,112.4338,112.5748,112.3493,112.462,228524.0
2021-11-15 15:00:00,119.7,119.79,119.63,119.66,285738.0,112.4526,112.5372,112.3869,112.415,285738.0
2021-11-15 15:30:00,119.65,119.65,119.32,119.58,466257.0,112.4057,112.4057,112.0956,112.3399,466257.0
2021-11-16 09:30:00,119.4,119.78,119.03,119.28,349959.0,112.1708,112.5278,111.8232,112.0581,349959.0
2021-11-16 10:00:00,119.32,119.47,119.11,119.26,111682.0,112.0956,112.2366,111.8983,112.0393,111682.0
2021-11-16 10:30:00,119.27,119.6,119.22,119.46,132446.0,112.0487,112.3587,112.0017,112.2272,132446.0
2021-11-16 11:00:00,119.47,119.57,119.37,119.46,75588.0,112.2366,112.3305,112.1426,112.2272,75588.0
2021-11-16 11:30:00,119.46,119.81,119.37,119.8,86757.0,112.2272,112.556,112.1426,112.5466,86757.0
2021-11-16 12:00:00,119.8,120.01,119.78,120.0,147566.0,112.5466,112.7439,112.5278,112.7345,147566.0
2021-11-16 12:30:00,120.0,120.18,119.94,120.16,152633.0,112.7345,112.9036,112.6781,112.8848,152633.0
2021-11-16 13:00:00,120.17,120.22,120.05,120.09,173756.0,112.8942,112.9411,112.7814,112.819,173756.0
2021-11-16 13:30:00,120.1,120.13,119.9,119.92,185788.0,112.8284,112.8566,112.6405,112.6593,185788.0
2021-11-16 14:00:00,119.91,120.04,119.79,120.03,334711.0,112.6499,112.772,112.5372,112.7626,334711.0
2021-11-16 14:30:00,120.02,120.15,119.93,119.99,231387.0,112.7533,112.8754,112.6687,112.7251,231387.0
2021-11-16 15:00:00,119.98,120.08,119.84,119.85,164702.0,112.7157,112.8096,112.5842,112.5935,164702.0
2021-11-16 15:30:00,119.84,119.99,119.78,119.9,365234.0,112.5842,112.7251,112.5278,112.6405,365234.0
2021-11-17 09:30:00,119.38,119.56,118.76,118.85,269901.0,112.152,112.3211,111.5695,111.6541,269901.0
2021-11-17 10:00:00,118.78,119.03,118.47,118.66,143758.0,111.5883,111.8232,111.2971,111.4756,143758.0
2021-11-17 10:30:00,118.69,119.05,118.69,118.86,86048.0,111.5038,111.842,111.5038,111.6635,86048.0
2021-11-17 11:00:00,118.83,118.93,118.51,118.57,92800.0,111.6353,111.7292,111.3347,111.391,92800.0
2021-11-17 11:30:00,118.57,118.68,118.54,118.65,595319.0,111.391,111.4944,111.3629,111.4662,595319.0
2021-11-17 12:00:00,118.66,118.69,118.27,118.27,385987.0,111.4756,111.5038,111.1092,111.1092,385987.0
2021-11-17 12:30:00,118.29,118.52,118.15,118.49,110996.0,111.128,111.3441,110.9965,111.3159,110996.0
2021-11-17 13:00:00,118.48,118.83,118.48,118.7,137063.0,111.3065,111.6353,111.3065,111.5132,137063.0
2021-11-17 13:30:00,118.7,118.77,118.55,118.74,253989.0,111.5132,111.5789,111.3723,111.5508,253989.0
2021-11-17 14:00:00,118.75,118.75,118.2,118.27,182228.0,111.5601,111.5601,111.0434,111.1092,182228.0
2021-11-17 14:30:00,118.26,118.47,118.17,118.38,250664.0,111.0998,111.2971,111.0153,111.2125,250664.0
2021-11-17 15:00:00,118.38,118.71,118.33,118.63,186245.0,111.2125,111.5226,111.1656,111.4474,186245.0
2021-11-17 15:30:00,118.65,118.75,118.5,118.55,359088.0,111.4662,111.5601,111.3253,111.3723,359088.0
2021-11-18 09:30:00,118.97,119.13,118.38,118.38,226336.0,111.7668,111.9171,111.2125,111.2125,226336.0
2021-11-18 10:00:00,118.34,118.46,117.27,117.38,308963.0,111.175,111.2877,110.1698,110.2731,308963.0
2021-11-18 10:30:00,117.39,118.0,117.36,117.91,209023.0,110.2825,110.8556,110.2543,110.771,209023.0
2021-11-18 11:00:00,117.93,118.32,117.82,118.18,98955.0,110.7898,111.1562,110.6865,111.0247,98955.0
2021-11-18 11:30:00,118.17,118.34,118.01,118.23,114542.0,111.0153,111.175,110.8649,111.0716,114542.0
2021-11-18 12:00:00,118.28,118.6,118.25,118.33,157439.0,111.1186,111.4192,111.0904,111.1656,157439.0
2021-11-18 12:30:00,118.33,118.41,118.0,118.14,78029.0,111.1656,111.2407,110.8556,110.9871,78029.0
2021-11-18 13:00:00,118.13,118.18,117.97,118.05,78041.0,110.9777,111.0247,110.8274,110.9025,78041.0
2021-11-18 13:30:00,118.02,118.14,117.95,118.03,84042.0,110.8743,110.9871,110.8086,110.8837,84042.0
2021-11-18 14:00:00,118.04,118.17,117.75,117.78,112315.0,110.8931,111.0153,110.6207,110.6489,112315.0
2021-11-18 14:30:00,117.75,118.17,117.66,118.12,110200.0,110.6207,111.0153,110.5361,110.9683,110200.0
2021-11-18 15:00:00,118.1,118.28,117.97,118.17,162109.0,110.9495,111.1186,110.8274,111.0153,162109.0
2021-11-18 15:30:00,118.16,118.3,117.91,118.28,350345.0,111.0059,111.1374,110.771,111.1186,350345.0
2021-11-19 09:30:00,117.28,117.65,117.08,117.4,278548.0,110.1791,110.5267,109.9913,110.2919,278548.0
2021-11-19 10:00:00,117.4,117.4,116.78,117.08,479589.0,110.2919,110.2919,109.7094,109.9913,479589.0
2021-11-19 10:30:00,117.07,117.44,117.01,117.31,686266.0,109.9819,110.3295,109.9255,110.2073,686266.0
2021-11-19 11:00:00,117.33,117.4,117.24,117.37,191954.0,110.2261,110.2919,110.1416,110.2637,191954.0
2021-11-19 11:30:00,117.36,117.4,117.14,117.17,171177.0,110.2543,110.2919,110.0476,110.0758,171177.0
2021-11-19 12:00:00,117.17,117.62,117.17,117.62,98834.0,110.0758,110.4986,110.0758,110.4986,98834.0
2021-11-19 12:30:00,117.63,117.78,117.58,117.61,73091.0,110.508,110.6489,110.461,110.4892,73091.0
2021-11-19 13:00:00,117.61,117.7,117.32,117.36,102339.0,110.4892,110.5737,110.2167,110.2543,102339.0
2021-11-19 13:30:00,117.34,117.38,116.94,117.25,181569.0,110.2355,110.2731,109.8597,110.151,181569.0
2021-11-19 14:00:00,117.23,117.43,117.23,117.34,94958.0,110.1322,110.3201,110.1322,110.2355,94958.0
2021-11-19 14:30:00,117.35,117.38,117.1,117.17,138716.0,110.2449,110.2731,110.01,110.0758,138716.0
2021-11-19 15:00:00,117.17,117.22,116.95,117.09,138310.0,110.0758,110.1228,109.8691,110.0007,138310.0
2021-11-19 15:30:00,117.09,117.11,116.77,116.94,253836.0,110.0007,110.0194,109.7,109.8597,253836.0
2021-11-22 09:30:00,117.72,118.56,117.36,118.55,426734.0,110.5925,111.3816,110.2543,111.3723,426734.0
2021-11-22 10:00:00,118.55,119.1,118.55,118.82,172948.0,111.3723,111.889,111.3723,111.6259,172948.0
2021-11-22 10:30:00,118.87,119.25,118.87,119.02,144168.0,111.6729,112.0299,111.6729,111.8138,144168.0
2021-11-22 11:00:00,119.07,119.34,118.64,119.1,109591.0,111.8608,112.1144,111.4568,111.889,109591.0
2021-11-22 11:30:00,119.06,119.12,117.91,118.17,155132.0,111.8514,111.9077,110.771,111.0153,155132.0
2021-11-22 12:00:00,118.16,118.42,117.94,118.17,225755.0,111.0059,111.2501,110.7992,111.0153,225755.0
2021-11-22 12:30:00,118.14,118.34,118.04,118.19,123662.0,110.9871,111.175,110.8931,111.0341,123662.0
2021-11-22 13:00:00,118.17,118.25,118.04,118.14,93016.0,111.0153,111.0904,110.8931,110.9871,93016.0
2021-11-22 13:30:00,118.15,118.29,118.13,118.22,112156.0,110.9965,111.128,110.9777,111.0622,112156.0
2021-11-22 14:00:00,118.2,118.43,118.15,118.43,163035.0,111.0434,111.2595,110.9965,111.2595,163035.0
2021-11-22 14:30:00,118.42,118.74,118.4,118.65,115879.0,111.2501,111.5508,111.2313,111.4662,115879.0
2021-11-22 15:00:00,118.65,118.88,118.43,118.46,213196.0,111.4662,111.6823,111.2595,111.2877,213196.0
2021-11-22 15:30:00,118.45,118.67,117.68,117.72,318690.0,111.2783,111.485,110.5549,110.5925,318690.0
2021-11-23 09:30:00,117.62,118.47,117.41,118.23,221270.0,110.4986,111.2971,110.3013,111.0716,221270.0
2021-11-23 10:00:00,118.23,118.24,117.77,117.82,204051.0,111.0716,111.081,110.6395,110.6865,204051.0
2021-11-23 10:30:00,117.78,118.02,117.09,117.11,215762.0,110.6489,110.8743,110.0007,110.0194,215762.0
2021-11-23 11:00:00,117.12,117.37,116.89,117.21,217485.0,110.0288,110.2637,109.8128,110.1134,217485.0
2021-11-23 11:30:00,117.2,117.55,117.05,117.32,114987.0,110.104,110.4328,109.9631,110.2167,114987.0
2021-11-23 12:00:00,117.31,117.45,116.92,117.36,144332.0,110.2073,110.3389,109.8409,110.2543,144332.0
2021-11-23 12:30:00,117.4,117.47,117.23,117.28,92344.0,110.2919,110.3576,110.1322,110.1791,92344.0
2021-11-23 13:00:00,117.25,117.44,117.1,117.21,74410.0,110.151,110.3295,110.01,110.1134,74410.0
2021-11-23 13:30:00,117.19,117.59,117.14,117.34,102780.0,110.0946,110.4704,110.0476,110.2355,102780.0
2021-11-23 14:00:00,117.36,117.59,117.26,117.43,111057.0,110.2543,110.4704,110.1604,110.3201,111057.0
2021-11-23 14:30:00,117.44,117.8,117.13,117.65,118089.0,110.3295,110.6677,110.0382,110.5267,118089.0
2021-11-23 15:00:00,117.64,117.79,117.47,117.54,137727.0,110.5174,110.6583,110.3576,110.4234,137727.0
2021-11-23 15:30:00,117.55,117.99,117.55,117.83,282682.0,110.4328,110.8462,110.4328,110.6958,282682.0
2021-11-24 09:30:00,116.97,117.08,116.58,116.93,235955.0,109.8879,109.9913,109.5215,109.8503,235955.0
2021-11-24 10:00:00,116.87,117.51,116.73,117.42,112498.0,109.794,110.3952,109.6624,110.3107,112498.0
2021-11-24 10:30:00,117.42,117.6,117.21,117.24,112070.0,110.3107,110.4798,110.1134,110.1416,112070.0
2021-11-24 11:00:00,117.24,117.53,117.2,117.43,86631.0,110.1416,110.414,110.104,110.3201,86631.0
2021-11-24 11:30:00,117.44,117.54,117.16,117.34,183894.0,110.3295,110.4234,110.0664,110.2355,183894.0
2021-11-24 12:00:00,117.34,117.36,117.11,117.19,126177.0,110.2355,110.2543,110.0194,110.0946,126177.0
2021-11-24 12:30:00,117.18,117.41,117.18,117.39,67934.0,110.0852,110.3013,110.0852,110.2825,67934.0
2021-11-24 13:00:00,117.39,117.56,117.38,117.46,59590.0,110.2825,110.4422,110.2731,110.3483,59590.0
2021-11-24 13:30:00,117.48,117.53,117.33,117.35,141396.0,110.367,110.414,110.2261,110.2449,141396.0
2021-11-24 14:00:00,117.36,117.48,116.96,117.1,158642.0,110.2543,110.367,109.8785,110.01,158642.0
2021-11-24 14:30:00,117.14,117.46,117.12,117.38,148727.0,110.0476,110.3483,110.0288,110.2731,148727.0
2021-11-24 15:00:00,117.36,117.61,117.26,117.59,163949.0,110.2543,110.4892,110.1604,110.4704,163949.0
2021-11-24 15:30:00,117.59,117.66,117.41,117.45,212769.0,110.4704,110.5361,110.3013,110.3389,212769.0
2021-11-26 09:30:00,114.14,114.48,112.88,112.95,573437.0,107.2293,107.5487,106.0456,106.1113,573437.0
2021-11-26 10:00:00,112.95,112.95,111.63,112.57,494142.0,106.1113,106.1113,104.8712,105.7543,494142.0
2021-11-26 10:30:00,112.59,112.68,111.87,112.06,402191.0,105.7731,105.8577,105.0967,105.2752,402191.0
2021-11-26 11:00:00,112.01,112.16,111.31,111.52,247897.0,105.2282,105.3691,104.5706,104.7679,247897.0
2021-11-26 11:30:00,111.48,112.04,111.33,111.77,440638.0,104.7303,105.2564,104.5894,105.0028,440638.0
2021-11-26 12:00:00,111.77,112.68,111.76,112.65,362912.0,105.0028,105.8577,104.9934,105.8295,362912.0
2021-11-26 12:30:00,112.61,113.26,112.59,113.01,504503.0,105.7919,106.4025,105.7731,106.1677,504503.0
2021-11-29 09:30:00,114.71,114.83,113.34,113.52,677499.0,107.7648,107.8775,106.4777,106.6468,677499.0
2021-11-29 10:00:00,113.47,113.67,112.75,112.78,207984.0,106.5998,106.7877,105.9234,105.9516,207984.0
2021-11-29 10:30:00,112.75,112.79,112.07,112.43,238874.0,105.9234,105.961,105.2846,105.6228,238874.0
2021-11-29 11:00:00,112.38,112.9,112.35,112.38,308065.0,105.5758,106.0643,105.5476,105.5758,308065.0
2021-11-29 11:30:00,112.43,113.03,112.34,112.97,139332.0,105.6228,106.1865,105.5382,106.1301,139332.0
2021-11-29 12:00:00,112.97,113.67,112.96,113.63,127758.0,106.1301,106.7877,106.1207,106.7501,127758.0
2021-11-29 12:30:00,113.67,114.04,113.66,114.01,150167.0,106.7877,107.1353,106.7783,107.1071,150167.0
2021-11-29 13:00:00,113.99,114.16,113.49,113.72,183583.0,107.0883,107.2481,106.6186,106.8347,183583.0
2021-11-29 13:30:00,113.73,113.82,113.36,113.59,167058.0,106.8441,106.9286,106.4965,106.7126,167058.0
2021-11-29 14:00:00,113.57,113.58,113.15,113.33,140369.0,106.6938,106.7032,106.2992,106.4683,140369.0
2021-11-29 14:30:00,113.34,113.34,113.04,113.16,223149.0,106.4777,106.4777,106.1959,106.3086,223149.0
2021-11-29 15:00:00,113.16,113.36,112.91,112.93,161919.0,106.3086,106.4965,106.0737,106.0925,161919.0
2021-11-29 15:30:00,112.92,112.98,112.47,112.77,531827.0,106.0831,106.1395,105.6604,105.9422,531827.0
2021-11-30 09:30:00,111.69,112.06,111.1,111.3,583775.0,104.9276,105.2752,104.3733,104.5612,583775.0
2021-11-30 10:00:00,111.29,111.71,111.03,111.31,301798.0,104.5518,104.9464,104.3076,104.5706,301798.0
2021-11-30 10:30:00,111.28,111.98,110.51,110.54,328013.0,104.5424,105.2,103.819,103.8472,328013.0
2021-11-30 11:00:00,110.53,111.25,110.29,110.7,395415.0,103.8378,104.5142,103.6124,103.9975,395415.0
2021-11-30 11:30:00,110.66,110.75,109.74,110.21,377782.0,103.96,104.0445,103.0957,103.5372,377782.0
2021-11-30 12:00:00,110.16,110.18,109.45,110.15,337505.0,103.4902,103.509,102.8232,103.4808,337505.0
2021-11-30 12:30:00,110.13,110.27,109.75,109.83,298951.0,103.4621,103.5936,103.1051,103.1802,298951.0
2021-11-30 13:00:00,109.86,109.93,109.46,109.71,437095.0,103.2084,103.2742,102.8326,103.0675,437095.0
2021-11-30 13:30:00,109.71,110.45,109.67,110.44,586280.0,103.0675,103.7627,103.0299,103.7533,586280.0
2021-11-30 14:00:00,110.42,110.65,110.3,110.3,275870.0,103.7345,103.9506,103.6218,103.6218,275870.0
2021-11-30 14:30:00,110.28,110.6,110.11,110.3,339452.0,103.603,103.9036,103.4433,103.6218,339452.0
2021-11-30 15:00:00,110.29,110.69,110.21,110.49,658222.0,103.6124,103.9881,103.5372,103.8003,658222.0
2021-11-30 15:30:00,110.49,111.18,110.22,110.22,720760.0,103.8003,104.4485,103.5466,103.5466,720760.0
2021-12-01 09:30:00,112.98,112.98,112.19,112.81,448883.0,106.1395,106.1395,105.3973,105.9798,448883.0
2021-12-01 10:00:00,112.84,113.38,112.84,113.1,384294.0,106.008,106.5153,106.008,106.2522,384294.0
2021-12-01 10:30:00,113.1,113.28,112.38,113.12,940058.0,106.2522,106.4213,105.5758,106.271,940058.0
2021-12-01 11:00:00,113.13,113.54,113.05,113.27,185145.0,106.2804,106.6656,106.2053,106.4119,185145.0
2021-12-01 11:30:00,113.29,113.36,111.94,112.15,630088.0,106.4307,106.4965,105.1625,105.3598,630088.0
2021-12-01 12:00:00,112.15,112.87,112.05,112.42,443860.0,105.3598,106.0362,105.2658,105.6134,443860.0
2021-12-01 12:30:00,112.44,112.64,111.47,111.52,750980.0,105.6322,105.8201,104.7209,104.7679,750980.0
2021-12-01 13:00:00,111.54,111.66,110.84,111.23,468472.0,104.7867,104.8994,104.1291,104.4955,468472.0
2021-12-01 13:30:00,111.23,111.26,110.06,110.73,1067651.0,104.4955,104.5236,103.3963,104.0257,1067651.0
2021-12-01 14:00:00,110.65,110.86,109.87,110.6,280053.0,103.9506,104.1479,103.2178,103.9036,280053.0
2021-12-01 14:30:00,110.57,110.83,110.19,110.23,336815.0,103.8754,104.1197,103.5184,103.556,336815.0
2021-12-01 15:00:00,110.27,110.34,109.09,109.41,405055.0,103.5936,103.6593,102.485,102.7856,405055.0
2021-12-01 15:30:00,109.38,109.98,108.59,108.59,695173.0,102.7575,103.3211,102.0153,102.0153,695173.0
2021-12-02 09:30:00,109.17,110.88,108.92,110.88,702333.0,102.5602,104.1666,102.3253,104.1666,702333.0
2021-12-02 10:00:00,110.88,110.9,110.01,110.5,711262.0,104.1666,104.1854,103.3493,103.8097,711262.0
2021-12-02 10:30:00,110.46,110.69,109.48,110.56,561873.0,103.7721,103.9881,102.8514,103.866,561873.0
2021-12-02 11:00:00,110.54,111.12,110.28,111.12,484242.0,103.8472,104.3921,103.603,104.3921,484242.0
2021-12-02 11:30:00,111.12,111.38,110.52,111.24,430861.0,104.3921,104.6364,103.8284,104.5048,430861.0
2021-12-02 12:00:00,111.25,111.46,111.07,111.38,258327.0,104.5142,104.7115,104.3451,104.6364,258327.0
2021-12-02 12:30:00,111.41,111.61,111.1,111.21,201635.0,104.6646,104.8524,104.3733,104.4767,201635.0
2021-12-02 13:00:00,111.22,111.4,110.87,110.96,211937.0,104.4861,104.6552,104.1572,104.2418,211937.0
2021-12-02 13:30:00,111.02,111.85,110.84,111.8,289171.0,104.2982,105.0779,104.1291,105.0309,289171.0
2021-12-02 14:00:00,111.79,112.06,111.68,112.04,242048.0,105.0215,105.2752,104.9182,105.2564,242048.0
2021-12-02 14:30:00,112.02,112.11,111.69,111.76,275166.0,105.2376,105.3222,104.9276,104.9934,275166.0
2021-12-02 15:00:00,111.8,112.05,111.55,111.85,220163.0,105.0309,105.2658,104.7961,105.0779,220163.0
2021-12-02 15:30:00,111.86,112.12,111.49,111.75,471190.0,105.0873,105.3316,104.7397,104.984,471190.0
2021-12-03 09:30:00,112.46,112.5,110.64,110.95,311893.0,105.651,105.6886,103.9412,104.2324,311893.0
2021-12-03 10:00:00,110.93,111.46,110.58,111.36,253132.0,104.2136,104.7115,103.8848,104.6176,253132.0
2021-12-03 10:30:00,111.35,111.36,110.1,110.37,680414.0,104.6082,104.6176,103.4339,103.6875,680414.0
2021-12-03 11:00:00,110.36,110.83,110.07,110.67,371896.0,103.6781,104.1197,103.4057,103.9694,371896.0
2021-12-03 11:30:00,110.67,111.06,109.95,109.96,384002.0,103.9694,104.3357,103.293,103.3023,384002.0
2021-12-03 12:00:00,109.98,110.72,109.83,110.49,372710.0,103.3211,104.0163,103.1802,103.8003,372710.0
2021-12-03 12:30:00,110.48,110.94,110.13,110.36,233208.0,103.7909,104.223,103.4621,103.6781,233208.0
2021-12-03 13:00:00,110.34,110.76,110.13,110.37,237241.0,103.6593,104.0539,103.4621,103.6875,237241.0
2021-12-03 13:30:00,110.37,110.39,109.81,109.91,275232.0,103.6875,103.7063,103.1614,103.2554,275232.0
2021-12-03 14:00:00,109.88,110.15,109.47,109.99,328258.0,103.2272,103.4808,102.842,103.3305,328258.0
2021-12-03 14:30:00,110.01,110.11,109.46,109.62,456134.0,103.3493,103.4433,102.8326,102.9829,456134.0
2021-12-03 15:00:00,109.63,110.27,109.43,110.14,503192.0,102.9923,103.5936,102.8044,103.4714,503192.0
2021-12-03 15:30:00,110.12,110.5,109.52,110.33,540250.0,103.4527,103.8097,102.889,103.6499,540250.0
2021-12-06 09:30:00,111.44,112.35,110.63,112.32,603627.0,104.6927,105.5476,103.9318,105.5195,603627.0
2021-12-06 10:00:00,112.35,112.9,112.1,112.8,461322.0,105.5476,106.0643,105.3128,105.9704,461322.0
2021-12-06 10:30:00,112.81,113.01,112.5,113.0,254506.0,105.9798,106.1677,105.6886,106.1583,254506.0
2021-12-06 11:00:00,112.99,113.03,112.26,112.64,312822.0,106.1489,106.1865,105.4631,105.8201,312822.0
2021-12-06 11:30:00,112.66,112.8,112.26,112.51,137689.0,105.8389,105.9704,105.4631,105.698,137689.0
2021-12-06 12:00:00,112.56,113.0,112.45,112.85,140086.0,105.7449,106.1583,105.6416,106.0174,140086.0
2021-12-06 12:30:00,112.86,112.98,112.68,112.98,113895.0,106.0268,106.1395,105.8577,106.1395,113895.0
2021-12-06 13:00:00,112.98,113.49,112.85,113.33,201673.0,106.1395,106.6186,106.0174,106.4683,201673.0
2021-12-06 13:30:00,113.38,113.75,113.27,113.62,594681.0,106.5153,106.8629,106.4119,106.7407,594681.0
2021-12-06 14:00:00,113.65,113.8,113.46,113.52,196062.0,106.7689,106.9098,106.5904,106.6468,196062.0
2021-12-06 14:30:00,113.53,113.62,113.15,113.31,266787.0,106.6562,106.7407,106.2992,106.4495,266787.0
2021-12-06 15:00:00,113.3,113.55,113.04,113.16,231331.0,106.4401,106.675,106.1959,106.3086,231331.0
2021-12-06 15:30:00,113.17,113.27,112.88,112.99,331842.0,106.318,106.4119,106.0456,106.1489,331842.0
2021-12-07 09:30:00,114.43,115.45,114.14,115.18,607824.0,107.5017,108.4599,107.2293,108.2063,607824.0
2021-12-07 10:00:00,115.2,115.42,115.05,115.19,148114.0,108.2251,108.4318,108.0842,108.2157,148114.0
2021-12-07 10:30:00,115.21,115.67,115.12,115.65,116025.0,108.2345,108.6666,108.1499,108.6478,116025.0
2021-12-07 11:00:00,115.65,115.72,115.27,115.35,114798.0,108.6478,108.7136,108.2908,108.366,114798.0
2021-12-07 11:30:00,115.36,115.5,115.17,115.17,116895.0,108.3754,108.5069,108.1969,108.1969,116895.0
2021-12-07 12:00:00,115.17,115.33,115.08,115.26,185918.0,108.1969,108.3472,108.1124,108.2815,185918.0
2021-12-07 12:30:00,115.27,115.34,115.1,115.31,105079.0,108.2908,108.3566,108.1311,108.3284,105079.0
2021-12-07 13:00:00,115.26,115.29,114.93,115.13,153033.0,108.2815,108.3096,107.9714,108.1593,153033.0
2021-12-07 13:30:00,115.14,115.34,115.12,115.21,133955.0,108.1687,108.3566,108.1499,108.2345,133955.0
2021-12-07 14:00:00,115.2,115.36,115.14,115.24,142968.0,108.2251,108.3754,108.1687,108.2627,142968.0
2021-12-07 14:30:00,115.21,115.35,115.17,115.29,139241.0,108.2345,108.366,108.1969,108.3096,139241.0
2021-12-07 15:00:00,115.27,115.43,114.87,114.87,139676.0,108.2908,108.4412,107.9151,107.9151,139676.0
2021-12-07 15:30:00,114.88,114.93,114.12,114.6,462286.0,107.9245,107.9714,107.2105,107.6614,462286.0
2021-12-08 09:30:00,114.99,115.41,114.42,114.84,445495.0,108.0278,108.4224,107.4923,107.8869,445495.0
2021-12-08 10:00:00,114.85,115.18,114.71,114.86,217973.0,107.8963,108.2063,107.7648,107.9057,217973.0
2021-12-08 10:30:00,114.84,115.12,114.75,114.75,117576.0,107.8869,108.1499,107.8023,107.8023,117576.0
2021-12-08 11:00:00,114.81,115.35,114.81,115.34,136301.0,107.8587,108.366,107.8587,108.3566,136301.0
2021-12-08 11:30:00,115.35,115.62,115.19,115.41,133627.0,108.366,108.6197,108.2157,108.4224,133627.0
2021-12-08 12:00:00,115.39,115.51,115.15,115.15,117451.0,108.4036,108.5163,108.1781,108.1781,117451.0
2021-12-08 12:30:00,115.17,115.29,115.1,115.13,92486.0,108.1969,108.3096,108.1311,108.1593,92486.0
2021-12-08 13:00:00,115.11,115.32,115.04,115.25,101790.0,108.1405,108.3378,108.0748,108.2721,101790.0
2021-12-08 13:30:00,115.24,115.26,115.0,115.0,72613.0,108.2627,108.2815,108.0372,108.0372,72613.0
2021-12-08 14:00:00,114.98,115.14,114.9,115.03,140682.0,108.0184,108.1687,107.9432,108.0654,140682.0
2021-12-08 14:30:00,115.03,115.28,114.99,115.19,146989.0,108.0654,108.3002,108.0278,108.2157,146989.0
2021-12-08 15:00:00,115.15,115.36,115.11,115.26,128750.0,108.1781,108.3754,108.1405,108.2815,128750.0
2021-12-08 15:30:00,115.26,115.37,115.03,115.06,239290.0,108.2815,108.3848,108.0654,108.0936,239290.0
2021-12-09 09:30:00,114.21,114.73,114.11,114.35,346308.0,107.295,107.7835,107.2011,107.4265,346308.0
2021-12-09 10:00:00,114.32,114.66,114.04,114.08,254101.0,107.3984,107.7178,107.1353,107.1729,254101.0
2021-12-09 10:30:00,114.08,114.13,113.83,114.04,93679.0,107.1729,107.2199,106.938,107.1353,93679.0
2021-12-09 11:00:00,114.06,114.12,113.8,114.09,178148.0,107.1541,107.2105,106.9098,107.1823,178148.0
2021-12-09 11:30:00,114.12,114.19,113.86,113.92,101669.0,107.2105,107.2762,106.9662,107.0226,101669.0
2021-12-09 12:00:00,113.93,114.09,113.73,114.03,188915.0,107.032,107.1823,106.8441,107.1259,188915.0
2021-12-09 12:30:00,114.01,114.27,114.0,114.27,74414.0,107.1071,107.3514,107.0977,107.3514,74414.0
2021-12-09 13:00:00,114.24,114.24,114.06,114.12,103133.0,107.3232,107.3232,107.1541,107.2105,103133.0
2021-12-09 13:30:00,114.12,114.26,113.89,114.07,65440.0,107.2105,107.342,106.9944,107.1635,65440.0
2021-12-09 14:00:00,114.05,114.19,113.73,113.79,150542.0,107.1447,107.2762,106.8441,106.9005,150542.0
2021-12-09 14:30:00,113.76,113.81,113.53,113.6,117315.0,106.8723,106.9192,106.6562,106.722,117315.0
2021-12-09 15:00:00,113.6,113.79,113.28,113.48,171132.0,106.722,106.9005,106.4213,106.6092,171132.0
2021-12-09 15:30:00,113.47,113.65,113.16,113.18,283835.0,106.5998,106.7689,106.3086,106.3274,283835.0
2021-12-10 09:30:00,114.14,114.24,112.94,112.98,369521.0,107.2293,107.3232,106.1019,106.1395,369521.0
2021-12-10 10:00:00,112.96,113.58,112.95,113.48,271805.0,106.1207,106.7032,106.1113,106.6092,271805.0
2021-12-10 10:30:00,113.5,113.54,112.95,113.01,107518.0,106.628,106.6656,106.1113,106.1677,107518.0
2021-12-10 11:00:00,113.0,113.02,112.27,112.61,291801.0,106.1583,106.1771,105.4725,105.7919,291801.0
2021-12-10 11:30:00,112.61,112.99,112.55,112.9,94840.0,105.7919,106.1489,105.7355,106.0643,94840.0
2021-12-10 12:00:00,112.91,113.06,112.87,112.98,123564.0,106.0737,106.2147,106.0362,106.1395,123564.0
2021-12-10 12:30:00,112.99,113.01,112.73,112.87,74959.0,106.1489,106.1677,105.9046,106.0362,74959.0
2021-12-10 13:00:00,112.86,113.06,112.83,113.01,106282.0,106.0268,106.2147,105.9986,106.1677,106282.0
2021-12-10 13:30:00,112.99,113.05,112.87,112.93,110019.0,106.1489,106.2053,106.0362,106.0925,110019.0
2021-12-10 14:00:00,112.93,113.03,112.77,113.02,98455.0,106.0925,106.1865,105.9422,106.1771,98455.0
2021-12-10 14:30:00,113.03,113.12,112.78,112.8,91798.0,106.1865,106.271,105.9516,105.9704,91798.0
2021-12-10 15:00:00,112.8,113.0,112.74,112.97,134945.0,105.9704,106.1583,105.914,106.1301,134945.0
2021-12-10 15:30:00,112.98,113.33,112.97,113.25,287221.0,106.1395,106.4683,106.1301,106.3931,287221.0
2021-12-13 09:30:00,112.1,112.36,110.9,111.2,345959.0,106.0119,106.2578,104.8771,105.1608,345959.0
2021-12-13 10:00:00,111.14,111.31,110.81,110.94,218977.0,105.104,105.2648,104.7919,104.9149,218977.0
2021-12-13 10:30:00,110.93,111.12,110.65,110.78,297786.0,104.9054,105.0851,104.6406,104.7636,297786.0
2021-12-13 11:00:00,110.75,110.83,110.37,110.38,184245.0,104.7352,104.8109,104.3758,104.3853,184245.0
2021-12-13 11:30:00,110.36,110.56,110.19,110.43,242286.0,104.3664,104.5555,104.2056,104.4326,242286.0
2021-12-13 12:00:00,110.41,110.78,110.32,110.75,231517.0,104.4137,104.7636,104.3286,104.7352,231517.0
2021-12-13 12:30:00,110.78,110.85,110.49,110.53,113516.0,104.7636,104.8298,104.4893,104.5271,113516.0
2021-12-13 13:00:00,110.51,110.65,110.46,110.64,184941.0,104.5082,104.6406,104.4609,104.6312,184941.0
2021-12-13 13:30:00,110.64,110.76,110.52,110.74,171007.0,104.6312,104.7447,104.5177,104.7257,171007.0
2021-12-13 14:00:00,110.72,111.14,110.59,110.97,151675.0,104.7068,105.104,104.5839,104.9432,151675.0
2021-12-13 14:30:00,110.98,111.2,110.93,111.2,640338.0,104.9527,105.1608,104.9054,105.1608,640338.0
2021-12-13 15:00:00,111.21,111.56,111.19,111.19,247180.0,105.1702,105.5012,105.1513,105.1513,247180.0
2021-12-13 15:30:00,111.18,111.32,110.55,110.62,466363.0,105.1418,105.2742,104.5461,104.6123,466363.0
2021-12-14 09:30:00,110.1,111.69,109.92,111.38,368216.0,104.1205,105.6241,103.9503,105.331,368216.0
2021-12-14 10:00:00,111.34,111.7,111.03,111.52,172296.0,105.2932,105.6336,105.0,105.4634,172296.0
2021-12-14 10:30:00,111.51,111.55,110.66,110.85,186121.0,105.4539,105.4918,104.6501,104.8298,186121.0
2021-12-14 11:00:00,110.82,110.9,110.59,110.76,148281.0,104.8014,104.8771,104.5839,104.7447,148281.0
2021-12-14 11:30:00,110.76,110.81,110.39,110.4,113453.0,104.7447,104.7919,104.3947,104.4042,113453.0
2021-12-14 12:00:00,110.39,110.47,110.24,110.46,157410.0,104.3947,104.4704,104.2529,104.4609,157410.0
2021-12-14 12:30:00,110.45,110.47,110.1,110.16,91965.0,104.4515,104.4704,104.1205,104.1772,91965.0
2021-12-14 13:00:00,110.15,110.39,110.09,110.27,150530.0,104.1678,104.3947,104.111,104.2813,150530.0
2021-12-14 13:30:00,110.27,110.3,109.91,109.95,146711.0,104.2813,104.3096,103.9408,103.9786,146711.0
2021-12-14 14:00:00,109.95,110.44,109.91,110.25,311693.0,103.9786,104.442,103.9408,104.2624,311693.0
2021-12-14 14:30:00,110.25,110.29,110.07,110.26,213987.0,104.2624,104.3002,104.0921,104.2718,213987.0
2021-12-14 15:00:00,110.25,110.58,110.21,110.55,210724.0,104.2624,104.5744,104.2245,104.5461,210724.0
2021-12-14 15:30:00,110.55,110.55,109.73,110.03,453852.0,104.5461,104.5461,103.7706,104.0543,453852.0
2021-12-15 09:30:00,109.99,110.11,108.95,109.04,469217.0,104.0165,104.13,103.033,103.1181,469217.0
2021-12-15 10:00:00,108.99,109.23,108.74,108.9,169356.0,103.0708,103.2977,102.8344,102.9857,169356.0
2021-12-15 10:30:00,108.9,109.09,108.68,108.83,194919.0,102.9857,103.1654,102.7776,102.9195,194919.0
2021-12-15 11:00:00,108.82,108.96,108.72,108.79,230594.0,102.91,103.0424,102.8154,102.8816,230594.0
2021-12-15 11:30:00,108.77,109.17,108.6,109.11,235612.0,102.8627,103.241,102.702,103.1843,235612.0
2021-12-15 12:00:00,109.1,109.33,108.94,109.3,157160.0,103.1748,103.3923,103.0235,103.3639,157160.0
2021-12-15 12:30:00,109.3,109.42,109.18,109.31,101645.0,103.3639,103.4774,103.2505,103.3734,101645.0
2021-12-15 13:00:00,109.3,109.46,109.25,109.31,140489.0,103.3639,103.5153,103.3167,103.3734,140489.0
2021-12-15 13:30:00,109.31,109.54,109.29,109.48,256289.0,103.3734,103.5909,103.3545,103.5342,256289.0
2021-12-15 14:00:00,109.46,110.72,108.92,110.02,580208.0,103.5153,104.7068,103.0046,104.0448,580208.0
2021-12-15 14:30:00,109.97,110.38,109.84,109.94,295258.0,103.9976,104.3853,103.8746,103.9692,295258.0
2021-12-15 15:00:00,110.03,111.59,109.97,111.54,491607.0,104.0543,105.5296,103.9976,105.4823,491607.0
2021-12-15 15:30:00,111.53,111.76,111.0,111.43,611639.0,105.4728,105.6903,104.9716,105.3783,611639.0
2021-12-16 09:30:00,112.22,112.38,111.37,111.95,426348.0,106.1254,106.2767,105.3215,105.87,426348.0
2021-12-16 10:00:00,111.97,112.25,111.5,112.17,210153.0,105.8889,106.1537,105.4445,106.0781,210153.0
2021-12-16 10:30:00,112.14,112.23,111.8,111.93,234340.0,106.0497,106.1348,105.7282,105.8511,234340.0
2021-12-16 11:00:00,111.91,111.93,111.42,111.9,172700.0,105.8322,105.8511,105.3688,105.8227,172700.0
2021-12-16 11:30:00,111.85,111.87,111.22,111.26,179361.0,105.7755,105.7944,105.1797,105.2175,179361.0
2021-12-16 12:00:00,111.23,111.44,110.96,111.11,201466.0,105.1891,105.3877,104.9338,105.0756,201466.0
2021-12-16 12:30:00,111.08,111.15,110.3,110.3,224378.0,105.0473,105.1135,104.3096,104.3096,224378.0
2021-12-16 13:00:00,110.32,110.65,110.27,110.53,170936.0,104.3286,104.6406,104.2813,104.5271,170936.0
2021-12-16 13:30:00,110.52,110.75,110.25,110.38,173349.0,104.5177,104.7352,104.2624,104.3853,173349.0
2021-12-16 14:00:00,110.37,110.44,109.45,109.5,209729.0,104.3758,104.442,103.5058,103.5531,209729.0
2021-12-16 14:30:00,109.5,109.68,109.03,109.42,461866.0,103.5531,103.7233,103.1086,103.4774,461866.0
2021-12-16 15:00:00,109.38,109.86,109.23,109.86,347379.0,103.4396,103.8935,103.2977,103.8935,347379.0
2021-12-16 15:30:00,109.86,110.0,109.35,109.51,389188.0,103.8935,104.0259,103.4112,103.5625,389188.0
2021-12-17 09:30:00,109.19,109.45,108.26,108.71,660224.0,103.2599,103.5058,102.3804,102.806,660224.0
2021-12-17 10:00:00,108.67,108.99,108.32,108.81,319085.0,102.7682,103.0708,102.4372,102.9006,319085.0
2021-12-17 10:30:00,108.84,111.02,108.72,110.6,384208.0,102.9289,104.9905,102.8154,104.5933,384208.0
2021-12-17 11:00:00,110.58,110.71,110.33,110.51,194798.0,104.5744,104.6974,104.338,104.5082,194798.0
2021-12-17 11:30:00,110.49,110.56,109.75,109.93,215073.0,104.4893,104.5555,103.7895,103.9597,215073.0
2021-12-17 12:00:00,109.92,109.99,109.53,109.82,294654.0,103.9503,104.0165,103.5815,103.8557,294654.0
2021-12-17 12:30:00,109.82,110.14,109.71,110.04,168341.0,103.8557,104.1583,103.7517,104.0638,168341.0
2021-12-17 13:00:00,110.04,110.21,109.84,110.2,147767.0,104.0638,104.2245,103.8746,104.2151,147767.0
2021-12-17 13:30:00,110.2,110.39,110.12,110.36,174268.0,104.2151,104.3947,104.1394,104.3664,174268.0
2021-12-17 14:00:00,110.38,110.39,110.05,110.1,168860.0,104.3853,104.3947,104.0732,104.1205,168860.0
2021-12-17 14:30:00,110.11,110.34,110.02,110.09,238580.0,104.13,104.3475,104.0448,104.111,238580.0
2021-12-17 15:00:00,110.1,110.36,109.88,109.95,263409.0,104.1205,104.3664,103.9124,103.9786,263409.0
2021-12-17 15:30:00,109.97,110.14,109.45,109.78,569633.0,103.9976,104.1583,103.5058,103.8179,569633.0
2021-12-20 09:30:00,108.17,108.47,106.84,107.48,574865.0,102.2953,102.579,101.0375,101.6428,574865.0
2021-12-20 10:00:00,107.46,107.85,107.18,107.23,999699.0,101.6239,101.9927,101.3591,101.4064,999699.0
2021-12-20 10:30:00,107.24,107.33,106.61,106.85,441535.0,101.4158,101.5009,100.82,101.047,441535.0
2021-12-20 11:00:00,106.84,106.87,106.53,106.68,489496.0,101.0375,101.0659,100.7444,100.8862,489496.0
2021-12-20 11:30:00,106.69,107.31,106.61,107.31,788661.0,100.8957,101.482,100.82,101.482,788661.0
2021-12-20 12:00:00,107.31,107.31,106.95,106.99,196391.0,101.482,101.482,101.1416,101.1794,196391.0
2021-12-20 12:30:00,106.99,106.99,106.67,106.71,231623.0,101.1794,101.1794,100.8768,100.9146,231623.0
2021-12-20 13:00:00,106.69,107.08,106.59,107.05,278908.0,100.8957,101.2645,100.8011,101.2361,278908.0
2021-12-20 13:30:00,107.03,107.59,106.9,107.43,216131.0,101.2172,101.7468,101.0943,101.5955,216131.0
2021-12-20 14:00:00,107.42,107.69,107.39,107.5,437074.0,101.586,101.8414,101.5577,101.6617,437074.0
2021-12-20 14:30:00,107.49,107.79,107.31,107.71,457762.0,101.6522,101.936,101.482,101.8603,457762.0
2021-12-20 15:00:00,107.72,108.55,107.71,108.49,540479.0,101.8698,102.6547,101.8603,102.5979,540479.0
2021-12-20 15:30:00,108.45,108.46,107.95,108.2,422140.0,102.5601,102.5696,102.0873,102.3237,422140.0
2021-12-21 09:30:00,109.33,110.36,109.33,110.01,370238.0,103.3923,104.3664,103.3923,104.0354,370238.0
2021-12-21 10:00:00,110.0,110.99,110.0,110.49,151582.0,104.0259,104.9622,104.0259,104.4893,151582.0
2021-12-21 10:30:00,110.51,110.66,110.17,110.24,404986.0,104.5082,104.6501,104.1867,104.2529,404986.0
2021-12-21 11:00:00,110.24,110.64,110.14,110.5,277209.0,104.2529,104.6312,104.1583,104.4988,277209.0
2021-12-21 11:30:00,110.47,110.76,110.42,110.57,222988.0,104.4704,104.7447,104.4231,104.565,222988.0
2021-12-21 12:00:00,110.58,110.95,110.53,110.91,271338.0,104.5744,104.9243,104.5271,104.8865,271338.0
2021-12-21 12:30:00,110.92,111.05,110.85,111.0,214163.0,104.896,105.0189,104.8298,104.9716,214163.0
2021-12-21 13:00:00,110.98,111.09,110.89,111.02,197852.0,104.9527,105.0567,104.8676,104.9905,197852.0
2021-12-21 13:30:00,111.01,111.27,110.99,111.19,591888.0,104.9811,105.227,104.9622,105.1513,591888.0
2021-12-21 14:00:00,111.21,111.29,111.1,111.16,207447.0,105.1702,105.2459,105.0662,105.1229,207447.0
2021-12-21 14:30:00,111.15,111.28,110.94,111.23,164406.0,105.1135,105.2364,104.9149,105.1891,164406.0
2021-12-21 15:00:00,111.23,111.39,111.18,111.26,327258.0,105.1891,105.3404,105.1418,105.2175,327258.0
2021-12-21 15:30:00,111.24,111.48,110.97,111.41,420620.0,105.1986,105.4256,104.9432,105.3594,420620.0
2021-12-22 09:30:00,111.36,111.7,111.0,111.22,347299.0,105.3121,105.6336,104.9716,105.1797,347299.0
2021-12-22 10:00:00,111.22,111.88,111.18,111.63,171619.0,105.1797,105.8038,105.1418,105.5674,171619.0
2021-12-22 10:30:00,111.64,112.05,111.51,112.05,207850.0,105.5769,105.9646,105.4539,105.9646,207850.0
2021-12-22 11:00:00,112.04,112.11,111.83,112.01,147409.0,105.9551,106.0213,105.7565,105.9268,147409.0
2021-12-22 11:30:00,112.0,112.21,111.94,112.18,121445.0,105.9173,106.1159,105.8606,106.0875,121445.0
2021-12-22 12:00:00,112.21,112.32,111.98,112.15,161513.0,106.1159,106.2199,105.8984,106.0592,161513.0
2021-12-22 12:30:00,112.14,112.47,112.1,112.43,133517.0,106.0497,106.3618,106.0119,106.324,133517.0
2021-12-22 13:00:00,112.43,112.58,112.39,112.47,123254.0,106.324,106.4658,106.2861,106.3618,123254.0
2021-12-22 13:30:00,112.49,112.56,112.27,112.39,152816.0,106.3807,106.4469,106.1726,106.2861,152816.0
2021-12-22 14:00:00,112.32,112.34,111.92,111.95,158290.0,106.2199,106.2388,105.8417,105.87,158290.0
2021-12-22 14:30:00,111.95,112.28,111.92,112.25,223369.0,105.87,106.1821,105.8417,106.1537,223369.0
2021-12-22 15:00:00,112.27,112.41,112.14,112.31,212916.0,106.1726,106.305,106.0497,106.2105,212916.0
2021-12-22 15:30:00,112.31,112.71,112.31,112.71,346522.0,106.2105,106.5888,106.2105,106.5888,346522.0
2021-12-23 09:30:00,113.19,113.48,112.86,113.12,466381.0,107.0427,107.3169,106.7306,106.9765,466381.0
2021-12-23 10:00:00,113.1,113.38,112.99,113.04,127313.0,106.9576,107.2224,106.8535,106.9008,127313.0
2021-12-23 10:30:00,113.04,113.4,113.02,113.39,116808.0,106.9008,107.2413,106.8819,107.2318,116808.0
2021-12-23 11:00:00,113.39,113.44,113.22,113.39,130985.0,107.2318,107.2791,107.0711,107.2318,130985.0
2021-12-23 11:30:00,113.41,113.53,113.4,113.44,159926.0,107.2507,107.3642,107.2413,107.2791,159926.0
2021-12-23 12:00:00,113.42,113.58,113.35,113.56,181339.0,107.2602,107.4115,107.194,107.3926,181339.0
2021-12-23 12:30:00,113.57,113.62,113.4,113.44,364616.0,107.402,107.4493,107.2413,107.2791,364616.0
2021-12-23 13:00:00,113.43,113.63,113.43,113.63,124711.0,107.2696,107.4588,107.2696,107.4588,124711.0
2021-12-23 13:30:00,113.63,113.7,113.54,113.67,162910.0,107.4588,107.525,107.3737,107.4966,162910.0
2021-12-23 14:00:00,113.68,113.71,113.57,113.69,116538.0,107.5061,107.5344,107.402,107.5155,116538.0
2021-12-23 14:30:00,113.69,113.69,113.57,113.58,143564.0,107.5155,107.5155,107.402,107.4115,143564.0
2021-12-23 15:00:00,113.57,113.61,113.44,113.47,315864.0,107.402,107.4399,107.2791,107.3075,315864.0
2021-12-23 15:30:00,113.47,113.66,113.32,113.32,380672.0,107.3075,107.4872,107.1656,107.1656,380672.0
2021-12-27 09:30:00,113.6,113.71,112.9,113.09,248838.0,107.4304,107.5344,106.7684,106.9481,248838.0
2021-12-27 10:00:00,113.09,114.0,112.96,113.96,177555.0,106.9481,107.8087,106.8252,107.7709,177555.0
2021-12-27 10:30:00,113.96,114.42,113.91,114.39,84557.0,107.7709,108.2059,107.7236,108.1775,84557.0
2021-12-27 11:00:00,114.42,114.51,114.29,114.4,150479.0,108.2059,108.291,108.0829,108.187,150479.0
2021-12-27 11:30:00,114.4,114.46,114.23,114.4,119584.0,108.187,108.2437,108.0262,108.187,119584.0
2021-12-27 12:00:00,114.4,114.54,114.4,114.47,121586.0,108.187,108.3194,108.187,108.2532,121586.0
2021-12-27 12:30:00,114.48,114.52,114.31,114.47,127671.0,108.2626,108.3005,108.1019,108.2532,127671.0
2021-12-27 13:00:00,114.45,114.58,114.42,114.5,78322.0,108.2343,108.3572,108.2059,108.2815,78322.0
2021-12-27 13:30:00,114.49,114.52,114.37,114.4,114831.0,108.2721,108.3005,108.1586,108.187,114831.0
2021-12-27 14:00:00,114.4,114.55,114.33,114.49,168833.0,108.187,108.3288,108.1208,108.2721,168833.0
2021-12-27 14:30:00,114.49,114.62,114.45,114.59,121343.0,108.2721,108.395,108.2343,108.3666,121343.0
2021-12-27 15:00:00,114.58,114.69,114.48,114.69,159464.0,108.3572,108.4612,108.2626,108.4612,159464.0
2021-12-27 15:30:00,114.69,115.05,114.53,115.03,246188.0,108.4612,108.8017,108.3099,108.7828,246188.0
2021-12-28 09:30:00,114.88,115.69,114.73,115.54,291385.0,108.6409,109.4069,108.499,109.2651,291385.0
2021-12-28 10:00:00,115.53,115.84,115.37,115.53,216998.0,109.2556,109.5488,109.1043,109.2556,216998.0
2021-12-28 10:30:00,115.51,115.6,115.17,115.2,139294.0,109.2367,109.3218,108.9151,108.9435,139294.0
2021-12-28 11:00:00,115.19,115.21,114.71,114.82,192037.0,108.9341,108.953,108.4801,108.5842,192037.0
2021-12-28 11:30:00,114.81,115.1,114.67,115.01,183406.0,108.5747,108.849,108.4423,108.7638,183406.0
2021-12-28 12:00:00,115.01,115.01,114.61,114.63,112668.0,108.7638,108.7638,108.3856,108.4045,112668.0
2021-12-28 12:30:00,114.63,114.68,114.45,114.65,162037.0,108.4045,108.4518,108.2343,108.4234,162037.0
2021-12-28 13:00:00,114.64,114.89,114.61,114.86,86670.0,108.4139,108.6504,108.3856,108.622,86670.0
2021-12-28 13:30:00,114.86,114.94,114.72,114.94,113351.0,108.622,108.6976,108.4896,108.6976,113351.0
2021-12-28 14:00:00,114.94,115.06,114.68,115.04,101767.0,108.6976,108.8111,108.4518,108.7922,101767.0
2021-12-28 14:30:00,115.04,115.22,115.02,115.08,138166.0,108.7922,108.9624,108.7733,108.83,138166.0
2021-12-28 15:00:00,115.09,115.16,115.0,115.15,197680.0,108.8395,108.9057,108.7544,108.8962,197680.0
2021-12-28 15:30:00,115.15,115.23,114.57,114.7,227183.0,108.8962,108.9719,108.3477,108.4707,227183.0
2021-12-29 09:30:00,114.76,114.95,114.3,114.74,229608.0,108.5274,108.7071,108.0924,108.5085,229608.0
2021-12-29 10:00:00,114.75,114.95,114.4,114.71,183334.0,108.518,108.7071,108.187,108.4801,183334.0
2021-12-29 10:30:00,114.75,115.17,114.71,115.17,132376.0,108.518,108.9151,108.4801,108.9151,132376.0
2021-12-29 11:00:00,115.17,115.29,115.06,115.07,108875.0,108.9151,109.0286,108.8111,108.8206,108875.0
2021-12-29 11:30:00,115.07,115.12,114.97,115.03,117215.0,108.8206,108.8679,108.726,108.7828,117215.0
2021-12-29 12:00:00,115.05,115.08,114.85,114.89,59670.0,108.8017,108.83,108.6125,108.6504,59670.0
2021-12-29 12:30:00,114.89,115.08,114.86,115.05,113550.0,108.6504,108.83,108.622,108.8017,113550.0
2021-12-29 13:00:00,115.06,115.18,115.03,115.13,71363.0,108.8111,108.9246,108.7828,108.8773,71363.0
2021-12-29 13:30:00,115.13,115.17,115.07,115.13,100917.0,108.8773,108.9151,108.8206,108.8773,100917.0
2021-12-29 14:00:00,115.11,115.18,114.95,114.98,165119.0,108.8584,108.9246,108.7071,108.7355,165119.0
2021-12-29 14:30:00,114.98,115.0,114.81,115.0,187870.0,108.7355,108.7544,108.5747,108.7544,187870.0
2021-12-29 15:00:00,115.0,115.0,114.89,114.95,123038.0,108.7544,108.7544,108.6504,108.7071,123038.0
2021-12-29 15:30:00,114.96,115.25,114.88,115.19,272313.0,108.7166,108.9908,108.6409,108.9341,272313.0
2021-12-30 09:30:00,115.09,116.0,115.05,115.89,207167.0,108.8395,109.7001,108.8017,109.596,207167.0
2021-12-30 10:00:00,115.88,115.99,115.44,115.47,172618.0,109.5866,109.6906,109.1705,109.1989,172618.0
2021-12-30 10:30:00,115.5,115.64,115.35,115.46,129530.0,109.2272,109.3596,109.0854,109.1894,129530.0
2021-12-30 11:00:00,115.41,115.5,115.22,115.23,127375.0,109.1421,109.2272,108.9624,108.9719,127375.0
2021-12-30 11:30:00,115.23,115.57,115.21,115.54,127980.0,108.9719,109.2934,108.953,109.2651,127980.0
2021-12-30 12:00:00,115.55,115.55,115.21,115.26,91022.0,109.2745,109.2745,108.953,109.0003,91022.0
2021-12-30 12:30:00,115.26,115.51,115.18,115.51,85273.0,109.0003,109.2367,108.9246,109.2367,85273.0
2021-12-30 13:00:00,115.51,115.52,115.38,115.41,68044.0,109.2367,109.2461,109.1137,109.1421,68044.0
2021-12-30 13:30:00,115.39,115.52,115.34,115.44,91896.0,109.1232,109.2461,109.0759,109.1705,91896.0
2021-12-30 14:00:00,115.43,115.57,115.26,115.55,119412.0,109.161,109.2934,109.0003,109.2745,119412.0
2021-12-30 14:30:00,115.52,115.61,115.45,115.5,102469.0,109.2461,109.3313,109.1799,109.2272,102469.0
2021-12-30 15:00:00,115.5,115.5,114.95,115.1,124342.0,109.2272,109.2272,108.7071,108.849,124342.0
2021-12-30 15:30:00,115.1,115.18,114.53,114.65,211838.0,108.849,108.9246,108.3099,108.4234,211838.0
2021-12-31 09:30:00,114.54,115.05,114.33,114.7,252223.0,108.3194,108.8017,108.1208,108.4707,252223.0
2021-12-31 10:00:00,114.74,114.9,114.37,114.5,117372.0,108.5085,108.6598,108.1586,108.2815,117372.0
2021-12-31 10:30:00,114.5,114.54,114.21,114.44,281093.0,108.2815,108.3194,108.0073,108.2248,281093.0
2021-12-31 11:00:00,114.46,114.61,114.32,114.53,227074.0,108.2437,108.3856,108.1113,108.3099,227074.0
2021-12-31 11:30:00,114.53,114.6,114.26,114.28,103601.0,108.3099,108.3761,108.0546,108.0735,103601.0
2021-12-31 12:00:00,114.25,114.38,114.14,114.19,81885.0,108.0451,108.1681,107.9411,107.9884,81885.0
2021-12-31 12:30:00,114.21,114.62,114.14,114.61,90214.0,108.0073,108.395,107.9411,108.3856,90214.0
2021-12-31 13:00:00,114.59,114.59,114.4,114.46,64616.0,108.3666,108.3666,108.187,108.2437,64616.0
2021-12-31 13:30:00,114.47,114.63,114.4,114.61,340762.0,108.2532,108.4045,108.187,108.3856,340762.0
2021-12-31 14:00:00,114.62,114.8,114.5,114.76,298089.0,108.395,108.5652,108.2815,108.5274,298089.0
2021-12-31 14:30:00,114.73,114.84,114.64,114.69,97425.0,108.499,108.6031,108.4139,108.4612,97425.0
2021-12-31 15:00:00,114.7,114.92,114.69,114.89,325155.0,108.4707,108.6787,108.4612,108.6504,325155.0
2021-12-31 15:30:00,114.89,115.1,114.52,114.52,641222.0,108.6504,108.849,108.3005,108.3005,641222.0
2022-01-03 09:30:00,115.09,116.08,115.05,115.84,434434.0,108.8395,109.7757,108.8017,109.5488,434434.0
2022-01-03 10:00:00,115.86,116.84,115.86,116.71,241324.0,109.5677,110.4945,109.5677,110.3715,241324.0
2022-01-03 10:30:00,116.76,116.76,115.65,115.71,209393.0,110.4188,110.4188,109.3691,109.4258,209393.0
2022-01-03 11:00:00,115.7,115.88,115.31,115.46,189912.0,109.4164,109.5866,109.0475,109.1894,189912.0
2022-01-03 11:30:00,115.42,115.46,115.04,115.3,281825.0,109.1516,109.1894,108.7922,109.0381,281825.0
2022-01-03 12:00:00,115.27,115.36,115.11,115.31,128066.0,109.0097,109.0948,108.8584,109.0475,128066.0
2022-01-03 12:30:00,115.32,115.41,115.19,115.29,172951.0,109.057,109.1421,108.9341,109.0286,172951.0
2022-01-03 13:00:00,115.3,115.37,115.17,115.22,276279.0,109.0381,109.1043,108.9151,108.9624,276279.0
2022-01-03 13:30:00,115.21,115.36,115.07,115.36,130848.0,108.953,109.0948,108.8206,109.0948,130848.0
2022-01-03 14:00:00,115.33,115.49,115.3,115.48,390781.0,109.0665,109.2178,109.0381,109.2083,390781.0
2022-01-03 14:30:00,115.49,115.58,115.36,115.56,362034.0,109.2178,109.3029,109.0948,109.284,362034.0
2022-01-03 15:00:00,115.58,115.69,115.5,115.65,307776.0,109.3029,109.4069,109.2272,109.3691,307776.0
2022-01-03 15:30:00,115.65,115.81,115.39,115.8,519974.0,109.3691,109.5204,109.1232,109.5109,519974.0
2022-01-04 09:30:00,116.08,117.07,116.08,116.89,373663.0,109.7757,110.712,109.7757,110.5417,373663.0
2022-01-04 10:00:00,116.88,116.89,116.37,116.65,116549.0,110.5323,110.5417,110.05,110.3148,116549.0
2022-01-04 10:30:00,116.66,116.77,116.34,116.45,277724.0,110.3242,110.4283,110.0216,110.1256,277724.0
2022-01-04 11:00:00,116.45,116.56,115.89,116.36,158667.0,110.1256,110.2297,109.596,110.0405,158667.0
2022-01-04 11:30:00,116.36,116.88,116.24,116.77,122622.0,110.0405,110.5323,109.927,110.4283,122622.0
2022-01-04 12:00:00,116.78,117.01,116.7,116.9,145310.0,110.4377,110.6552,110.3621,110.5512,145310.0
2022-01-04 12:30:00,116.89,117.13,116.83,116.96,272928.0,110.5417,110.7687,110.485,110.6079,272928.0
2022-01-04 13:00:00,116.95,117.01,116.84,116.9,249045.0,110.5985,110.6552,110.4945,110.5512,249045.0
2022-01-04 13:30:00,116.89,116.91,116.34,116.37,369865.0,110.5417,110.5606,110.0216,110.05,369865.0
2022-01-04 14:00:00,116.38,116.68,116.38,116.56,219170.0,110.0594,110.3431,110.0594,110.2297,219170.0
2022-01-04 14:30:00,116.57,116.81,116.54,116.79,171535.0,110.2391,110.4661,110.2107,110.4472,171535.0
2022-01-04 15:00:00,116.78,116.96,116.74,116.8,464919.0,110.4377,110.6079,110.3999,110.4566,464919.0
2022-01-04 15:30:00,116.81,116.89,116.61,116.66,811603.0,110.4661,110.5417,110.2769,110.3242,811603.0
2022-01-05 09:30:00,116.67,117.28,116.67,116.91,280571.0,110.3337,110.9106,110.3337,110.5606,280571.0
2022-01-05 10:00:00,116.92,117.35,116.65,117.22,972017.0,110.5701,110.9768,110.3148,110.8538,972017.0
2022-01-05 10:30:00,117.22,117.27,116.86,116.88,419748.0,110.8538,110.9011,110.5134,110.5323,419748.0
2022-01-05 11:00:00,116.89,116.91,116.63,116.76,222285.0,110.5417,110.5606,110.2959,110.4188,222285.0
2022-01-05 11:30:00,116.75,116.8,116.55,116.67,147517.0,110.4093,110.4566,110.2202,110.3337,147517.0
2022-01-05 12:00:00,116.68,116.86,116.6,116.84,204354.0,110.3431,110.5134,110.2675,110.4945,204354.0
2022-01-05 12:30:00,116.84,116.85,116.36,116.44,172136.0,110.4945,110.5039,110.0405,110.1162,172136.0
2022-01-05 13:00:00,116.43,116.45,116.09,116.29,242352.0,110.1067,110.1256,109.7852,109.9743,242352.0
2022-01-05 13:30:00,116.3,116.4,116.22,116.33,176972.0,109.9838,110.0783,109.9081,110.0121,176972.0
2022-01-05 14:00:00,116.39,116.58,115.32,115.36,280651.0,110.0689,110.2486,109.057,109.0948,280651.0
2022-01-05 14:30:00,115.35,115.55,114.75,114.9,231005.0,109.0854,109.2745,108.518,108.6598,231005.0
2022-01-05 15:00:00,114.88,114.88,114.17,114.23,258465.0,108.6409,108.6409,107.9695,108.0262,258465.0
2022-01-05 15:30:00,114.14,114.3,113.65,113.68,552132.0,107.9411,108.0924,107.4777,107.5061,552132.0
2022-01-06 09:30:00,114.14,114.85,113.67,113.73,289166.0,107.9411,108.6125,107.4966,107.5534,289166.0
2022-01-06 10:00:00,113.7,114.21,113.2,113.91,276192.0,107.525,108.0073,107.0521,107.7236,276192.0
2022-01-06 10:30:00,113.91,114.57,113.91,114.27,191088.0,107.7236,108.3477,107.7236,108.064,191088.0
2022-01-06 11:00:00,114.29,114.81,114.06,114.54,208358.0,108.0829,108.5747,107.8654,108.3194,208358.0
2022-01-06 11:30:00,114.54,114.9,114.27,114.9,191291.0,108.3194,108.6598,108.064,108.6598,191291.0
2022-01-06 12:00:00,114.9,115.09,114.81,115.05,222853.0,108.6598,108.8395,108.5747,108.8017,222853.0
2022-01-06 12:30:00,115.07,115.24,114.93,115.08,113074.0,108.8206,108.9813,108.6882,108.83,113074.0
2022-01-06 13:00:00,115.08,115.1,114.68,114.73,119510.0,108.83,108.849,108.4518,108.499,119510.0
2022-01-06 13:30:00,114.73,114.9,114.52,114.83,139459.0,108.499,108.6598,108.3005,108.5936,139459.0
2022-01-06 14:00:00,114.81,114.97,114.61,114.92,141317.0,108.5747,108.726,108.3856,108.6787,141317.0
2022-01-06 14:30:00,114.92,115.1,114.83,115.07,233507.0,108.6787,108.849,108.5936,108.8206,233507.0
2022-01-06 15:00:00,115.08,115.1,114.63,114.81,174668.0,108.83,108.849,108.4045,108.5747,174668.0
2022-01-06 15:30:00,114.79,114.87,114.22,114.44,337815.0,108.5558,108.6314,108.0167,108.2248,337815.0
2022-01-07 09:30:00,114.28,114.93,114.03,114.77,295098.0,108.0735,108.6882,107.8371,108.5369,295098.0
2022-01-07 10:00:00,114.76,114.78,114.01,114.12,198831.0,108.5274,108.5463,107.8181,107.9222,198831.0
2022-01-07 10:30:00,114.07,114.2,113.24,113.42,204851.0,107.8749,107.9978,107.09,107.2602,204851.0
2022-01-07 11:00:00,113.41,113.8,113.16,113.76,181142.0,107.2507,107.6196,107.0143,107.5817,181142.0
2022-01-07 11:30:00,113.74,114.12,113.7,114.1,129922.0,107.5628,107.9222,107.525,107.9033,129922.0
2022-01-07 12:00:00,114.08,114.26,113.92,114.02,213101.0,107.8843,108.0546,107.733,107.8276,213101.0
2022-01-07 12:30:00,114.01,114.01,113.85,113.96,127563.0,107.8181,107.8181,107.6668,107.7709,127563.0
2022-01-07 13:00:00,113.96,114.06,113.83,113.89,101095.0,107.7709,107.8654,107.6479,107.7047,101095.0
2022-01-07 13:30:00,113.86,114.01,113.82,113.89,163116.0,107.6763,107.8181,107.6385,107.7047,163116.0
2022-01-07 14:00:00,113.9,113.95,113.46,113.59,231589.0,107.7141,107.7614,107.298,107.421,231589.0
2022-01-07 14:30:00,113.59,113.79,113.57,113.68,242428.0,107.421,107.6101,107.402,107.5061,242428.0
2022-01-07 15:00:00,113.67,113.74,113.4,113.48,496363.0,107.4966,107.5628,107.2413,107.3169,496363.0
2022-01-07 15:30:00,113.49,113.57,113.12,113.16,557810.0,107.3264,107.402,106.9765,107.0143,557810.0
2022-01-10 09:30:00,112.7,112.77,111.34,111.47,365235.0,106.5793,106.6455,105.2932,105.4161,365235.0
2022-01-10 10:00:00,111.48,112.07,111.2,111.34,202211.0,105.4256,105.9835,105.1608,105.2932,202211.0
2022-01-10 10:30:00,111.33,111.64,111.11,111.52,191647.0,105.2837,105.5769,105.0756,105.4634,191647.0
2022-01-10 11:00:00,111.51,112.03,111.24,112.03,182163.0,105.4539,105.9457,105.1986,105.9457,182163.0
2022-01-10 11:30:00,111.98,112.01,111.68,111.95,129775.0,105.8984,105.9268,105.6147,105.87,129775.0
2022-01-10 12:00:00,111.95,112.0,111.59,111.59,131456.0,105.87,105.9173,105.5296,105.5296,131456.0
2022-01-10 12:30:00,111.56,111.65,111.07,111.42,169728.0,105.5012,105.5863,105.0378,105.3688,169728.0
2022-01-10 13:00:00,111.44,111.69,111.32,111.53,197779.0,105.3877,105.6241,105.2742,105.4728,197779.0
2022-01-10 13:30:00,111.54,112.03,111.47,111.92,178859.0,105.4823,105.9457,105.4161,105.8417,178859.0
2022-01-10 14:00:00,111.92,112.41,111.87,112.38,133986.0,105.8417,106.305,105.7944,106.2767,133986.0
2022-01-10 14:30:00,112.32,112.44,111.97,112.08,300625.0,106.2199,106.3334,105.8889,105.993,300625.0
2022-01-10 15:00:00,112.09,112.23,111.84,112.06,202239.0,106.0024,106.1348,105.766,105.9741,202239.0
2022-01-10 15:30:00,112.03,112.8,111.95,112.71,382936.0,105.9457,106.6739,105.87,106.5888,382936.0
2022-01-11 09:30:00,112.84,112.99,111.45,111.78,289157.0,106.7117,106.8535,105.3972,105.7093,289157.0
2022-01-11 10:00:00,111.76,112.33,111.7,112.14,129564.0,105.6903,106.2294,105.6336,106.0497,129564.0
2022-01-11 10:30:00,112.16,112.28,111.53,111.72,410607.0,106.0686,106.1821,105.4728,105.6525,410607.0
2022-01-11 11:00:00,111.75,112.5,111.72,112.47,255336.0,105.6809,106.3902,105.6525,106.3618,255336.0
2022-01-11 11:30:00,112.47,112.92,112.39,112.9,107849.0,106.3618,106.7873,106.2861,106.7684,107849.0
2022-01-11 12:00:00,112.91,112.96,112.67,112.71,930789.0,106.7779,106.8252,106.5509,106.5888,930789.0
2022-01-11 12:30:00,112.68,113.14,112.65,113.14,108454.0,106.5604,106.9954,106.532,106.9954,108454.0
2022-01-11 13:00:00,113.1,113.31,112.94,113.27,207689.0,106.9576,107.1562,106.8063,107.1183,207689.0
2022-01-11 13:30:00,113.28,113.56,113.27,113.52,543462.0,107.1278,107.3926,107.1183,107.3548,543462.0
2022-01-11 14:00:00,113.54,113.58,113.32,113.47,145087.0,107.3737,107.4115,107.1656,107.3075,145087.0
2022-01-11 14:30:00,113.46,113.53,113.31,113.4,109899.0,107.298,107.3642,107.1562,107.2413,109899.0
2022-01-11 15:00:00,113.4,113.73,113.4,113.67,261319.0,107.2413,107.5534,107.2413,107.4966,261319.0
2022-01-11 15:30:00,113.68,113.74,113.34,113.55,264117.0,107.5061,107.5628,107.1845,107.3831,264117.0
2022-01-12 09:30:00,114.06,114.36,113.89,114.29,248871.0,107.8654,108.1491,107.7047,108.0829,248871.0
2022-01-12 10:00:00,114.31,114.33,113.62,113.65,128144.0,108.1019,108.1208,107.4493,107.4777,128144.0
2022-01-12 10:30:00,113.68,113.71,112.89,113.18,288205.0,107.5061,107.5344,106.759,107.0332,288205.0
2022-01-12 11:00:00,113.21,113.31,112.35,112.78,214452.0,107.0616,107.1562,106.2483,106.6549,214452.0
2022-01-12 11:30:00,112.79,113.03,112.73,112.95,138696.0,106.6644,106.8914,106.6077,106.8157,138696.0
2022-01-12 12:00:00,112.93,113.07,112.73,113.02,209368.0,106.7968,106.9292,106.6077,106.8819,209368.0
2022-01-12 12:30:00,113.03,113.36,112.98,113.3,67799.0,106.8914,107.2034,106.8441,107.1467,67799.0
2022-01-12 13:00:00,113.3,113.49,113.27,113.39,204229.0,107.1467,107.3264,107.1183,107.2318,204229.0
2022-01-12 13:30:00,113.39,113.43,113.15,113.18,197699.0,107.2318,107.2696,107.0049,107.0332,197699.0
2022-01-12 14:00:00,113.17,113.4,112.98,113.37,181117.0,107.0238,107.2413,106.8441,107.2129,181117.0
2022-01-12 14:30:00,113.37,113.42,113.18,113.38,118801.0,107.2129,107.2602,107.0332,107.2224,118801.0
2022-01-12 15:00:00,113.4,113.42,113.1,113.21,303002.0,107.2413,107.2602,106.9576,107.0616,303002.0
2022-01-12 15:30:00,113.21,113.42,112.98,113.03,394951.0,107.0616,107.2602,106.8441,106.8914,394951.0
2022-01-13 09:30:00,113.5,114.41,113.48,114.23,258653.0,107.3358,108.1964,107.3169,108.0262,258653.0
2022-01-13 10:00:00,114.22,114.34,113.69,113.79,130595.0,108.0167,108.1302,107.5155,107.6101,130595.0
2022-01-13 10:30:00,113.78,113.89,113.38,113.63,254389.0,107.6006,107.7047,107.2224,107.4588,254389.0
2022-01-13 11:00:00,113.63,114.25,113.54,114.24,176733.0,107.4588,108.0451,107.3737,108.0357,176733.0
2022-01-13 11:30:00,114.23,114.5,114.21,114.3,229961.0,108.0262,108.2815,108.0073,108.0924,229961.0
2022-01-13 12:00:00,114.29,114.3,113.38,113.57,190553.0,108.0829,108.0924,107.2224,107.402,190553.0
2022-01-13 12:30:00,113.55,113.84,113.38,113.65,115840.0,107.3831,107.6574,107.2224,107.4777,115840.0
2022-01-13 13:00:00,113.63,113.98,113.51,113.97,110763.0,107.4588,107.7898,107.3453,107.7803,110763.0
2022-01-13 13:30:00,113.94,114.12,113.89,114.08,75238.0,107.7519,107.9222,107.7047,107.8843,75238.0
2022-01-13 14:00:00,114.08,114.19,113.88,113.98,139408.0,107.8843,107.9884,107.6952,107.7898,139408.0
2022-01-13 14:30:00,113.98,114.01,113.65,113.98,180562.0,107.7898,107.8181,107.4777,107.7898,180562.0
2022-01-13 15:00:00,113.98,113.98,113.23,113.28,199308.0,107.7898,107.7898,107.0805,107.1278,199308.0
2022-01-13 15:30:00,113.27,113.38,112.59,112.98,358426.0,107.1183,107.2224,106.4753,106.8441,358426.0
2022-01-14 09:30:00,112.0,112.9,111.78,112.84,171089.0,105.9173,106.7684,105.7093,106.7117,171089.0
2022-01-14 10:00:00,112.83,113.07,112.61,112.8,168890.0,106.7022,106.9292,106.4942,106.6739,168890.0
2022-01-14 10:30:00,112.81,112.84,112.43,112.6,144319.0,106.6833,106.7117,106.324,106.4847,144319.0
2022-01-14 11:00:00,112.63,112.81,112.13,112.39,97993.0,106.5131,106.6833,106.0403,106.2861,97993.0
2022-01-14 11:30:00,112.39,112.74,112.21,112.54,164764.0,106.2861,106.6171,106.1159,106.428,164764.0
2022-01-14 12:00:00,112.53,112.68,112.39,112.47,122246.0,106.4185,106.5604,106.2861,106.3618,122246.0
2022-01-14 12:30:00,112.46,112.51,111.94,112.07,115264.0,106.3523,106.3996,105.8606,105.9835,115264.0
2022-01-14 13:00:00,112.08,112.16,111.8,111.98,145824.0,105.993,106.0686,105.7282,105.8984,145824.0
2022-01-14 13:30:00,111.97,112.46,111.9,112.43,151157.0,105.8889,106.3523,105.8227,106.324,151157.0
2022-01-14 14:00:00,112.45,112.57,112.27,112.3,221243.0,106.3429,106.4564,106.1726,106.201,221243.0
2022-01-14 14:30:00,112.3,112.93,112.29,112.78,185667.0,106.201,106.7968,106.1916,106.6549,185667.0
2022-01-14 15:00:00,112.77,113.22,112.69,113.08,147348.0,106.6455,107.0711,106.5698,106.9387,147348.0
2022-01-14 15:30:00,113.09,113.51,113.06,113.5,279870.0,106.9481,107.3453,106.9197,107.3358,279870.0
2022-01-18 09:30:00,112.61,112.71,111.95,112.05,530008.0,106.4942,106.5888,105.87,105.9646,530008.0
2022-01-18 10:00:00,112.01,112.31,111.66,111.96,273106.0,105.9268,106.2105,105.5958,105.8795,273106.0
2022-01-18 10:30:00,111.93,111.93,111.39,111.61,235052.0,105.8511,105.8511,105.3404,105.5485,235052.0
2022-01-18 11:00:00,111.6,111.63,111.29,111.3,237270.0,105.539,105.5674,105.2459,105.2553,237270.0
2022-01-18 11:30:00,111.29,111.69,111.0,111.4,219993.0,105.2459,105.6241,104.9716,105.3499,219993.0
2022-01-18 12:00:00,111.4,111.44,110.97,111.15,232252.0,105.3499,105.3877,104.9432,105.1135,232252.0
2022-01-18 12:30:00,111.15,111.32,110.68,110.7,165682.0,105.1135,105.2742,104.669,104.6879,165682.0
2022-01-18 13:00:00,110.7,110.92,110.51,110.66,222847.0,104.6879,104.896,104.5082,104.6501,222847.0
2022-01-18 13:30:00,110.66,111.12,110.61,111.12,199746.0,104.6501,105.0851,104.6028,105.0851,199746.0
2022-01-18 14:00:00,111.1,111.31,111.02,111.14,231568.0,105.0662,105.2648,104.9905,105.104,231568.0
2022-01-18 14:30:00,111.11,111.81,111.11,111.59,291187.0,105.0756,105.7376,105.0756,105.5296,291187.0
2022-01-18 15:00:00,111.59,111.64,110.97,111.13,273852.0,105.5296,105.5769,104.9432,105.0946,273852.0
2022-01-18 15:30:00,111.13,111.15,110.33,110.52,831856.0,105.0946,105.1135,104.338,104.5177,831856.0
2022-01-19 09:30:00,110.97,111.07,110.37,110.57,332151.0,104.9432,105.0378,104.3758,104.565,332151.0
2022-01-19 10:00:00,110.57,110.57,109.45,109.48,279314.0,104.565,104.565,103.5058,103.5342,279314.0
2022-01-19 10:30:00,109.49,109.7,109.02,109.65,678375.0,103.5436,103.7422,103.0992,103.6949,678375.0
2022-01-19 11:00:00,109.64,109.81,109.04,109.32,379983.0,103.6855,103.8462,103.1181,103.3829,379983.0
2022-01-19 11:30:00,109.34,109.86,109.09,109.85,270682.0,103.4018,103.8935,103.1654,103.8841,270682.0
2022-01-19 12:00:00,109.84,110.43,109.83,110.23,154380.0,103.8746,104.4326,103.8652,104.2434,154380.0
2022-01-19 12:30:00,110.24,110.26,109.7,109.99,246033.0,104.2529,104.2718,103.7422,104.0165,246033.0
2022-01-19 13:00:00,109.99,110.02,109.54,109.55,179740.0,104.0165,104.0448,103.5909,103.6004,179740.0
2022-01-19 13:30:00,109.55,109.81,109.45,109.62,165121.0,103.6004,103.8462,103.5058,103.6666,165121.0
2022-01-19 14:00:00,109.61,109.67,109.17,109.18,146540.0,103.6571,103.7139,103.241,103.2505,146540.0
2022-01-19 14:30:00,109.19,109.56,109.1,109.45,269219.0,103.2599,103.6098,103.1748,103.5058,269219.0
2022-01-19 15:00:00,109.45,109.59,109.07,109.09,236037.0,103.5058,103.6382,103.1464,103.1654,236037.0
2022-01-19 15:30:00,109.1,109.11,108.51,108.58,874644.0,103.1748,103.1843,102.6169,102.683,874644.0
2022-01-20 09:30:00,108.99,109.32,108.64,109.25,393549.0,103.0708,103.3829,102.7398,103.3167,393549.0
2022-01-20 10:00:00,109.25,109.43,109.02,109.38,149982.0,103.3167,103.4869,103.0992,103.4396,149982.0
2022-01-20 10:30:00,109.41,110.29,109.41,110.25,628898.0,103.468,104.3002,103.468,104.2624,628898.0
2022-01-20 11:00:00,110.26,110.36,109.81,109.99,145904.0,104.2718,104.3664,103.8462,104.0165,145904.0
2022-01-20 11:30:00,109.98,110.11,109.74,109.92,255686.0,104.007,104.13,103.7801,103.9503,255686.0
2022-01-20 12:00:00,109.92,110.0,109.69,109.95,225072.0,103.9503,104.0259,103.7328,103.9786,225072.0
2022-01-20 12:30:00,109.94,110.05,109.58,109.68,226781.0,103.9692,104.0732,103.6287,103.7233,226781.0
2022-01-20 13:00:00,109.66,109.67,109.26,109.33,246969.0,103.7044,103.7139,103.3261,103.3923,246969.0
2022-01-20 13:30:00,109.33,109.37,109.02,109.05,401534.0,103.3923,103.4301,103.0992,103.1275,401534.0
2022-01-20 14:00:00,109.05,109.41,108.66,108.66,294234.0,103.1275,103.468,102.7587,102.7587,294234.0
2022-01-20 14:30:00,108.66,108.67,108.17,108.21,371212.0,102.7587,102.7682,102.2953,102.3331,371212.0
2022-01-20 15:00:00,108.23,108.38,107.25,107.44,481462.0,102.3521,102.4939,101.4253,101.605,481462.0
2022-01-20 15:30:00,107.41,107.41,106.08,106.31,671462.0,101.5766,101.5766,100.3188,100.5363,671462.0
2022-01-21 09:30:00,105.74,106.22,105.29,105.85,459360.0,99.9973,100.4512,99.5717,100.1013,459360.0
2022-01-21 10:00:00,105.83,106.41,105.02,106.06,307568.0,100.0824,100.6309,99.3164,100.2999,307568.0
2022-01-21 10:30:00,106.06,107.67,105.96,107.2,617807.0,100.2999,101.8225,100.2053,101.378,617807.0
2022-01-21 11:00:00,107.21,107.85,106.92,107.61,492711.0,101.3875,101.9927,101.1132,101.7657,492711.0
2022-01-21 11:30:00,107.61,107.61,106.44,106.58,387119.0,101.7657,101.7657,100.6593,100.7917,387119.0
2022-01-21 12:00:00,106.56,106.69,105.9,106.17,400609.0,100.7728,100.8957,100.1486,100.4039,400609.0
2022-01-21 12:30:00,106.15,106.39,105.78,106.03,322813.0,100.385,100.612,100.0351,100.2715,322813.0
2022-01-21 13:00:00,106.01,106.31,105.66,105.81,352702.0,100.2526,100.5363,99.9216,100.0635,352702.0
2022-01-21 13:30:00,105.8,106.39,105.76,106.01,303366.0,100.054,100.612,100.0162,100.2526,303366.0
2022-01-21 14:00:00,105.98,106.33,105.83,105.88,305230.0,100.2243,100.5552,100.0824,100.1297,305230.0
2022-01-21 14:30:00,105.88,106.12,105.48,105.5,327409.0,100.1297,100.3567,99.7514,99.7703,327409.0
2022-01-21 15:00:00,105.5,105.7,104.99,105.07,648332.0,99.7703,99.9595,99.288,99.3637,648332.0
2022-01-21 15:30:00,105.04,105.92,104.78,104.8,997563.0,99.3353,100.1675,99.0894,99.1083,997563.0
2022-01-24 09:30:00,103.27,104.27,103.01,103.17,797419.0,97.6614,98.6071,97.4156,97.5669,797419.0
2022-01-24 10:00:00,103.21,103.82,102.43,103.54,458925.0,97.6047,98.1816,96.8671,97.9168,458925.0
2022-01-24 10:30:00,103.51,104.38,103.5,103.84,534945.0,97.8884,98.7112,97.8789,98.2005,534945.0
2022-01-24 11:00:00,103.82,104.04,103.23,103.7,553743.0,98.1816,98.3896,97.6236,98.0681,553743.0
2022-01-24 11:30:00,103.68,103.92,102.76,103.9,494331.0,98.0492,98.2761,97.1791,98.2572,494331.0
2022-01-24 12:00:00,103.87,103.96,102.68,102.97,601579.0,98.2288,98.314,97.1035,97.3777,601579.0
2022-01-24 12:30:00,102.93,103.88,102.55,103.65,507536.0,97.3399,98.2383,96.9805,98.0208,507536.0
2022-01-24 13:00:00,103.63,104.69,103.46,103.87,511764.0,98.0019,99.0043,97.8411,98.2288,511764.0
2022-01-24 13:30:00,103.84,105.38,103.82,105.35,898069.0,98.2005,99.6568,98.1816,99.6285,898069.0
2022-01-24 14:00:00,105.36,106.38,104.88,104.97,1020736.0,99.6379,100.6025,99.184,99.2691,1020736.0
2022-01-24 14:30:00,104.95,105.64,104.62,105.6,601948.0,99.2502,99.9027,98.9381,99.8649,601948.0
2022-01-24 15:00:00,105.6,106.77,105.55,106.46,621081.0,99.8649,100.9714,99.8176,100.6782,621081.0
2022-01-24 15:30:00,106.42,107.64,106.28,107.29,1338221.0,100.6404,101.7941,100.508,101.4631,1338221.0
2022-01-25 09:30:00,105.52,105.89,103.93,104.26,666067.0,99.7892,100.1391,98.2856,98.5977,666067.0
2022-01-25 10:00:00,104.23,105.23,103.69,105.23,393299.0,98.5693,99.515,98.0586,99.515,393299.0
2022-01-25 10:30:00,105.24,105.52,104.69,104.74,615712.0,99.5244,99.7892,99.0043,99.0516,615712.0
2022-01-25 11:00:00,104.71,105.55,104.45,105.35,409948.0,99.0232,99.8176,98.7773,99.6285,409948.0
2022-01-25 11:30:00,105.35,105.55,104.64,104.96,375721.0,99.6285,99.8176,98.957,99.2597,375721.0
2022-01-25 12:00:00,104.9,105.35,104.67,105.19,264690.0,99.2029,99.6285,98.9854,99.4772,264690.0
2022-01-25 12:30:00,105.19,105.19,104.62,104.97,270959.0,99.4772,99.4772,98.9381,99.2691,270959.0
2022-01-25 13:00:00,104.94,105.6,104.7,105.6,518669.0,99.2407,99.8649,99.0138,99.8649,518669.0
2022-01-25 13:30:00,105.59,106.45,105.47,106.45,632534.0,99.8554,100.6687,99.742,100.6687,632534.0
2022-01-25 14:00:00,106.45,106.85,106.15,106.75,479391.0,100.6687,101.047,100.385,100.9524,479391.0
2022-01-25 14:30:00,106.73,107.44,106.41,107.36,374080.0,100.9335,101.605,100.6309,101.5293,374080.0
2022-01-25 15:00:00,107.36,107.38,106.26,106.35,440723.0,101.5293,101.5482,100.489,100.5742,440723.0
2022-01-25 15:30:00,106.36,106.83,105.9,106.1,654079.0,100.5836,101.0281,100.1486,100.3377,654079.0
2022-01-26 09:30:00,107.44,107.95,106.82,107.91,322077.0,101.605,102.0873,101.0186,102.0494,322077.0
2022-01-26 10:00:00,107.88,108.17,106.73,106.84,152300.0,102.0211,102.2953,100.9335,101.0375,152300.0
2022-01-26 10:30:00,106.85,107.01,106.58,106.92,184437.0,101.047,101.1983,100.7917,101.1132,184437.0
2022-01-26 11:00:00,106.92,107.55,106.76,107.24,244837.0,101.1132,101.709,100.9619,101.4158,244837.0
2022-01-26 11:30:00,107.23,107.36,106.84,107.25,295330.0,101.4064,101.5293,101.0375,101.4253,295330.0
2022-01-26 12:00:00,107.26,107.46,107.1,107.19,145524.0,101.4347,101.6239,101.2834,101.3685,145524.0
2022-01-26 12:30:00,107.2,107.31,107.04,107.27,167644.0,101.378,101.482,101.2267,101.4442,167644.0
2022-01-26 13:00:00,107.27,107.28,106.81,107.05,259706.0,101.4442,101.4537,101.0092,101.2361,259706.0
2022-01-26 13:30:00,106.99,107.27,106.93,107.12,202308.0,101.1794,101.4442,101.1227,101.3023,202308.0
2022-01-26 14:00:00,107.15,107.9,106.39,107.35,423122.0,101.3307,102.04,100.612,101.5199,423122.0
2022-01-26 14:30:00,107.3,107.39,105.25,105.55,737335.0,101.4726,101.5577,99.5339,99.8176,737335.0
2022-01-26 15:00:00,105.54,105.54,103.22,104.52,1370792.0,99.8082,99.8082,97.6142,98.8435,1370792.0
2022-01-26 15:30:00,104.49,104.89,104.12,104.41,869518.0,98.8152,99.1935,98.4653,98.7395,869518.0
2022-01-27 09:30:00,104.99,106.14,104.8,105.58,792126.0,99.288,100.3756,99.1083,99.846,792126.0
2022-01-27 10:00:00,105.59,105.93,104.43,104.44,222862.0,99.8554,100.177,98.7584,98.7679,222862.0
2022-01-27 10:30:00,104.47,104.78,104.18,104.75,426987.0,98.7963,99.0894,98.522,99.0611,426987.0
2022-01-27 11:00:00,104.78,105.1,103.79,103.93,499807.0,99.0894,99.392,98.1532,98.2856,499807.0
2022-01-27 11:30:00,103.94,104.53,103.88,104.24,484891.0,98.295,98.853,98.2383,98.5788,484891.0
2022-01-27 12:00:00,104.21,104.26,103.33,103.47,510869.0,98.5504,98.5977,97.7182,97.8506,510869.0
2022-01-27 12:30:00,103.45,103.54,102.96,103.23,679037.0,97.8317,97.9168,97.3683,97.6236,679037.0
2022-01-27 13:00:00,103.2,103.4,102.31,102.36,977343.0,97.5952,97.7844,96.7536,96.8009,977343.0
2022-01-27 13:30:00,102.34,102.97,102.31,102.85,435290.0,96.7819,97.3777,96.7536,97.2642,435290.0
2022-01-27 14:00:00,102.88,103.37,102.32,102.38,1645590.0,97.2926,97.756,96.763,96.8198,1645590.0
2022-01-27 14:30:00,102.38,102.99,102.05,102.36,1125326.0,96.8198,97.3966,96.5077,96.8009,1125326.0
2022-01-27 15:00:00,102.36,102.76,101.75,102.41,1142160.0,96.8009,97.1791,96.224,96.8481,1142160.0
2022-01-27 15:30:00,102.41,102.86,102.0,102.32,1396599.0,96.8481,97.2737,96.4604,96.763,1396599.0
2022-01-28 09:30:00,102.46,102.95,101.34,101.39,355413.0,96.8954,97.3588,95.8363,95.8835,355413.0
2022-01-28 10:00:00,101.42,104.32,101.11,101.5,893288.0,95.9119,98.6544,95.6187,95.9876,893288.0
2022-01-28 10:30:00,101.51,101.87,100.66,101.81,466747.0,95.997,96.3375,95.1932,96.2807,466747.0
2022-01-28 11:00:00,101.82,102.41,101.37,102.04,319042.0,96.2902,96.8481,95.8646,96.4982,319042.0
2022-01-28 11:30:00,102.08,102.64,101.81,102.57,346810.0,96.5361,97.0656,96.2807,96.9995,346810.0
2022-01-28 12:00:00,102.54,102.98,102.24,102.35,828812.0,96.9711,97.3872,96.6874,96.7914,828812.0
2022-01-28 12:30:00,102.32,102.43,101.45,101.61,298408.0,96.763,96.8671,95.9403,96.0916,298408.0
2022-01-28 13:00:00,101.6,102.27,101.6,102.03,178982.0,96.0821,96.7157,96.0821,96.4888,178982.0
2022-01-28 13:30:00,102.04,102.42,102.0,102.24,492097.0,96.4982,96.8576,96.4604,96.6874,492097.0
2022-01-28 14:00:00,102.26,102.52,100.74,100.77,393064.0,96.7063,96.9522,95.2688,95.2972,393064.0
2022-01-28 14:30:00,100.71,102.08,100.58,102.06,509082.0,95.2405,96.5361,95.1175,96.5171,509082.0
2022-01-28 15:00:00,102.05,102.61,101.84,102.59,492072.0,96.5077,97.0373,96.3091,97.0184,492072.0
2022-01-28 15:30:00,102.55,104.03,102.24,104.03,708152.0,96.9805,98.3802,96.6874,98.3802,708152.0
2022-01-31 09:30:00,103.64,104.14,103.35,104.14,764623.0,98.0113,98.4842,97.7371,98.4842,764623.0
2022-01-31 10:00:00,104.12,104.77,104.05,104.28,350744.0,98.4653,99.08,98.3991,98.6166,350744.0
2022-01-31 10:30:00,104.29,104.59,103.89,104.37,357877.0,98.626,98.9097,98.2478,98.7017,357877.0
2022-01-31 11:00:00,104.36,104.61,104.12,104.35,279722.0,98.6922,98.9287,98.4653,98.6828,279722.0
2022-01-31 11:30:00,104.36,104.88,104.18,104.88,211871.0,98.6922,99.184,98.522,99.184,211871.0
2022-01-31 12:00:00,104.89,105.3,104.87,105.24,255067.0,99.1935,99.5812,99.1745,99.5244,255067.0
2022-01-31 12:30:00,105.24,105.6,105.07,105.58,213249.0,99.5244,99.8649,99.3637,99.846,213249.0
2022-01-31 13:00:00,105.58,105.82,105.35,105.47,260952.0,99.846,100.0729,99.6285,99.742,260952.0
2022-01-31 13:30:00,105.48,105.62,105.24,105.33,289938.0,99.7514,99.8838,99.5244,99.6096,289938.0
2022-01-31 14:00:00,105.33,105.69,105.23,105.66,258865.0,99.6096,99.95,99.515,99.9216,258865.0
2022-01-31 14:30:00,105.67,105.69,105.36,105.47,436456.0,99.9311,99.95,99.6379,99.742,436456.0
2022-01-31 15:00:00,105.45,105.65,104.69,105.21,874952.0,99.723,99.9122,99.0043,99.4961,874952.0
2022-01-31 15:30:00,105.22,106.23,105.04,106.22,807939.0,99.5055,100.4607,99.3353,100.4512,807939.0
2022-02-01 09:30:00,106.48,106.61,105.37,105.79,455050.0,100.6971,100.82,99.6474,100.0446,455050.0
2022-02-01 10:00:00,105.79,105.92,104.58,105.74,348661.0,100.0446,100.1675,98.9003,99.9973,348661.0
2022-02-01 10:30:00,105.75,106.48,105.75,106.48,447529.0,100.0067,100.6971,100.0067,100.6971,447529.0
2022-02-01 11:00:00,106.48,106.85,106.27,106.56,571270.0,100.6971,101.047,100.4985,100.7728,571270.0
2022-02-01 11:30:00,106.55,106.81,106.25,106.66,371160.0,100.7633,101.0092,100.4796,100.8673,371160.0
2022-02-01 12:00:00,106.67,106.74,106.22,106.34,241816.0,100.8768,100.943,100.4512,100.5647,241816.0
2022-02-01 12:30:00,106.34,106.52,105.92,106.5,362758.0,100.5647,100.7349,100.1675,100.716,362758.0
2022-02-01 13:00:00,106.49,106.6,106.34,106.59,458700.0,100.7066,100.8106,100.5647,100.8011,458700.0
2022-02-01 13:30:00,106.58,106.66,106.02,106.2,285793.0,100.7917,100.8673,100.2621,100.4323,285793.0
2022-02-01 14:00:00,106.23,106.51,106.12,106.4,252751.0,100.4607,100.7255,100.3567,100.6214,252751.0
2022-02-01 14:30:00,106.41,106.53,106.29,106.43,288343.0,100.6309,100.7444,100.5174,100.6498,288343.0
2022-02-01 15:00:00,106.45,106.86,106.38,106.84,455870.0,100.6687,101.0565,100.6025,101.0375,455870.0
2022-02-01 15:30:00,106.84,107.17,106.66,106.95,527910.0,101.0375,101.3496,100.8673,101.1416,527910.0
2022-02-02 09:30:00,107.41,107.54,106.22,106.22,386904.0,101.5766,101.6995,100.4512,100.4512,386904.0
2022-02-02 10:00:00,106.23,106.72,105.81,105.81,651779.0,100.4607,100.9241,100.0635,100.0635,651779.0
2022-02-02 10:30:00,105.84,106.45,105.47,106.25,1339803.0,100.0919,100.6687,99.742,100.4796,1339803.0
2022-02-02 11:00:00,106.23,106.29,105.53,105.89,271338.0,100.4607,100.5174,99.7987,100.1391,271338.0
2022-02-02 11:30:00,105.9,106.07,105.39,106.07,292170.0,100.1486,100.3094,99.6663,100.3094,292170.0
2022-02-02 12:00:00,106.05,106.35,105.86,106.15,276136.0,100.2905,100.5742,100.1108,100.385,276136.0
2022-02-02 12:30:00,106.16,106.34,106.03,106.32,253099.0,100.3945,100.5647,100.2715,100.5458,253099.0
2022-02-02 13:00:00,106.33,106.44,105.93,106.12,310717.0,100.5552,100.6593,100.177,100.3567,310717.0
2022-02-02 13:30:00,106.1,106.43,106.1,106.39,205817.0,100.3377,100.6498,100.3377,100.612,205817.0
2022-02-02 14:00:00,106.38,106.58,106.17,106.36,381790.0,100.6025,100.7917,100.4039,100.5836,381790.0
2022-02-02 14:30:00,106.38,106.8,106.37,106.59,300971.0,100.6025,100.9997,100.5931,100.8011,300971.0
2022-02-02 15:00:00,106.59,106.74,106.28,106.41,567003.0,100.8011,100.943,100.508,100.6309,567003.0
2022-02-02 15:30:00,106.41,106.64,106.21,106.47,600382.0,100.6309,100.8484,100.4418,100.6876,600382.0
2022-02-03 09:30:00,105.55,106.34,105.31,105.66,480702.0,99.8176,100.5647,99.5906,99.9216,480702.0
2022-02-03 10:00:00,105.63,106.59,105.51,106.32,242134.0,99.8933,100.8011,99.7798,100.5458,242134.0
2022-02-03 10:30:00,106.32,106.64,106.15,106.52,183696.0,100.5458,100.8484,100.385,100.7349,183696.0
2022-02-03 11:00:00,106.52,106.56,105.95,106.06,182176.0,100.7349,100.7728,100.1959,100.2999,182176.0
2022-02-03 11:30:00,106.05,106.21,105.46,105.46,318405.0,100.2905,100.4418,99.7325,99.7325,318405.0
2022-02-03 12:00:00,105.45,105.68,105.3,105.43,190707.0,99.723,99.9405,99.5812,99.7041,190707.0
2022-02-03 12:30:00,105.4,105.69,105.31,105.53,192556.0,99.6758,99.95,99.5906,99.7987,192556.0
2022-02-03 13:00:00,105.51,105.74,105.18,105.59,179991.0,99.7798,99.9973,99.4677,99.8554,179991.0
2022-02-03 13:30:00,105.61,105.83,105.56,105.65,169230.0,99.8743,100.0824,99.8271,99.9122,169230.0
2022-02-03 14:00:00,105.64,105.79,105.44,105.52,387292.0,99.9027,100.0446,99.7136,99.7892,387292.0
2022-02-03 14:30:00,105.52,105.52,104.97,105.23,425186.0,99.7892,99.7892,99.2691,99.515,425186.0
2022-02-03 15:00:00,105.25,105.52,104.96,105.32,313692.0,99.5339,99.7892,99.2597,99.6001,313692.0
2022-02-03 15:30:00,105.3,105.31,104.76,104.97,617236.0,99.5812,99.5906,99.0705,99.2691,617236.0
2022-02-04 09:30:00,104.76,105.0,103.76,103.97,258514.0,99.0705,99.2975,98.1248,98.3234,258514.0
2022-02-04 10:00:00,104.07,104.56,103.8,104.05,146328.0,98.418,98.8814,98.1627,98.3991,146328.0
2022-02-04 10:30:00,104.04,104.33,103.45,103.53,454432.0,98.3896,98.6639,97.8317,97.9073,454432.0
2022-02-04 11:00:00,103.51,103.8,103.3,103.76,324488.0,97.8884,98.1627,97.6898,98.1248,324488.0
2022-02-04 11:30:00,103.75,104.17,103.64,103.78,311047.0,98.1154,98.5126,98.0113,98.1437,311047.0
2022-02-04 12:00:00,103.79,104.08,103.58,104.0,154843.0,98.1532,98.4274,97.9546,98.3518,154843.0
2022-02-04 12:30:00,104.03,104.34,103.96,104.34,151222.0,98.3802,98.6733,98.314,98.6733,151222.0
2022-02-04 13:00:00,104.35,104.85,104.35,104.77,183499.0,98.6828,99.1556,98.6828,99.08,183499.0
2022-02-04 13:30:00,104.77,105.13,104.74,105.09,311743.0,99.08,99.4204,99.0516,99.3826,311743.0
2022-02-04 14:00:00,105.11,105.13,104.73,104.94,299998.0,99.4015,99.4204,99.0421,99.2407,299998.0
2022-02-04 14:30:00,104.92,105.24,104.88,105.22,151894.0,99.2218,99.5244,99.184,99.5055,151894.0
2022-02-04 15:00:00,105.21,105.63,105.2,105.5,274788.0,99.4961,99.8933,99.4866,99.7703,274788.0
2022-02-04 15:30:00,105.49,105.74,104.86,104.91,646764.0,99.7609,99.9973,99.1651,99.2124,646764.0
2022-02-07 09:30:00,104.96,105.5,104.95,105.5,312556.0,99.2597,99.7703,99.2502,99.7703,312556.0
2022-02-07 10:00:00,105.53,105.62,104.83,105.09,128234.0,99.7987,99.8838,99.1367,99.3826,128234.0
2022-02-07 10:30:00,105.04,105.41,104.9,105.29,320360.0,99.3353,99.6852,99.2029,99.5717,320360.0
2022-02-07 11:00:00,105.29,105.39,104.99,105.23,231820.0,99.5717,99.6663,99.288,99.515,231820.0
2022-02-07 11:30:00,105.26,105.3,104.52,104.88,121840.0,99.5434,99.5812,98.8435,99.184,121840.0
2022-02-07 12:00:00,104.86,104.96,104.6,104.75,148541.0,99.1651,99.2597,98.9192,99.0611,148541.0
2022-02-07 12:30:00,104.75,105.13,104.63,104.99,255308.0,99.0611,99.4204,98.9476,99.288,255308.0
2022-02-07 13:00:00,104.99,105.32,104.93,105.2,124467.0,99.288,99.6001,99.2313,99.4866,124467.0
2022-02-07 13:30:00,105.2,105.38,105.09,105.33,400245.0,99.4866,99.6568,99.3826,99.6096,400245.0
2022-02-07 14:00:00,105.33,105.44,105.23,105.44,289135.0,99.6096,99.7136,99.515,99.7136,289135.0
2022-02-07 14:30:00,105.45,105.67,105.4,105.62,521922.0,99.723,99.9311,99.6758,99.8838,521922.0
2022-02-07 15:00:00,105.58,105.82,105.4,105.45,270320.0,99.846,100.0729,99.6758,99.723,270320.0
2022-02-07 15:30:00,105.45,105.56,104.81,105.02,567484.0,99.723,99.8271,99.1178,99.3164,567484.0
2022-02-08 09:30:00,105.1,105.93,105.09,105.82,342964.0,99.392,100.177,99.3826,100.0729,342964.0
2022-02-08 10:00:00,105.75,106.12,105.38,105.83,206405.0,100.0067,100.3567,99.6568,100.0824,206405.0
2022-02-08 10:30:00,105.81,106.4,105.76,106.33,124455.0,100.0635,100.6214,100.0162,100.5552,124455.0
2022-02-08 11:00:00,106.35,106.57,106.2,106.27,131773.0,100.5742,100.7822,100.4323,100.4985,131773.0
2022-02-08 11:30:00,106.32,106.53,106.3,106.51,131313.0,100.5458,100.7444,100.5269,100.7255,131313.0
2022-02-08 12:00:00,106.52,106.64,106.31,106.51,123596.0,100.7349,100.8484,100.5363,100.7255,123596.0
2022-02-08 12:30:00,106.51,106.75,106.51,106.67,96911.0,100.7255,100.9524,100.7255,100.8768,96911.0
2022-02-08 13:00:00,106.66,106.78,106.52,106.61,108822.0,100.8673,100.9808,100.7349,100.82,108822.0
2022-02-08 13:30:00,106.63,106.79,106.61,106.77,144724.0,100.839,100.9903,100.82,100.9714,144724.0
2022-02-08 14:00:00,106.78,106.91,106.39,106.42,120657.0,100.9808,101.1037,100.612,100.6404,120657.0
2022-02-08 14:30:00,106.4,106.58,106.21,106.37,286801.0,100.6214,100.7917,100.4418,100.5931,286801.0
2022-02-08 15:00:00,106.39,106.81,106.2,106.76,208432.0,100.612,101.0092,100.4323,100.9619,208432.0
2022-02-08 15:30:00,106.77,107.11,106.73,106.93,325291.0,100.9714,101.2929,100.9335,101.1227,325291.0
2022-02-09 09:30:00,107.75,108.26,107.39,107.72,357095.0,101.8981,102.3804,101.5577,101.8698,357095.0
2022-02-09 10:00:00,107.81,108.19,107.78,108.05,273665.0,101.9549,102.3142,101.9265,102.1818,273665.0
2022-02-09 10:30:00,108.08,108.21,107.91,108.14,130263.0,102.2102,102.3331,102.0494,102.2669,130263.0
2022-02-09 11:00:00,108.14,108.19,107.7,107.9,169324.0,102.2669,102.3142,101.8508,102.04,169324.0
2022-02-09 11:30:00,107.9,108.04,107.77,107.96,121399.0,102.04,102.1724,101.917,102.0967,121399.0
2022-02-09 12:00:00,107.95,108.03,107.56,107.73,189144.0,102.0873,102.1629,101.7184,101.8792,189144.0
2022-02-09 12:30:00,107.74,107.9,107.65,107.89,69287.0,101.8887,102.04,101.8036,102.0305,69287.0
2022-02-09 13:00:00,107.89,107.98,107.76,107.96,107857.0,102.0305,102.1156,101.9076,102.0967,107857.0
2022-02-09 13:30:00,107.97,108.04,107.9,107.98,105596.0,102.1062,102.1724,102.04,102.1156,105596.0
2022-02-09 14:00:00,107.99,108.18,107.96,108.09,140612.0,102.1251,102.3048,102.0967,102.2197,140612.0
2022-02-09 14:30:00,108.1,108.13,108.0,108.02,196586.0,102.2291,102.2575,102.1345,102.1535,196586.0
2022-02-09 15:00:00,108.03,108.1,107.79,107.96,186851.0,102.1629,102.2291,101.936,102.0967,186851.0
2022-02-09 15:30:00,107.97,108.2,107.8,108.2,350224.0,102.1062,102.3237,101.9454,102.3237,350224.0
2022-02-10 09:30:00,106.66,108.02,106.51,107.92,289859.0,100.8673,102.1535,100.7255,102.0589,289859.0
2022-02-10 10:00:00,107.9,108.63,107.8,108.54,285113.0,102.04,102.7303,101.9454,102.6452,285113.0
2022-02-10 10:30:00,108.55,108.97,108.15,108.3,221890.0,102.6547,103.0519,102.2764,102.4183,221890.0
2022-02-10 11:00:00,108.32,108.75,108.09,108.36,145292.0,102.4372,102.8438,102.2197,102.475,145292.0
2022-02-10 11:30:00,108.35,108.89,108.15,108.82,129589.0,102.4655,102.9762,102.2764,102.91,129589.0
2022-02-10 12:00:00,108.82,109.1,108.66,109.08,87202.0,102.91,103.1748,102.7587,103.1559,87202.0
2022-02-10 12:30:00,109.1,109.19,108.2,108.48,163615.0,103.1748,103.2599,102.3237,102.5885,163615.0
2022-02-10 13:00:00,108.47,108.65,107.67,107.74,171073.0,102.579,102.7492,101.8225,101.8887,171073.0
2022-02-10 13:30:00,107.74,107.81,106.93,107.54,169280.0,101.8887,101.9549,101.1227,101.6995,169280.0
2022-02-10 14:00:00,107.45,107.53,106.78,107.2,239519.0,101.6144,101.6901,100.9808,101.378,239519.0
2022-02-10 14:30:00,107.23,107.4,106.67,106.81,215580.0,101.4064,101.5671,100.8768,101.0092,215580.0
2022-02-10 15:00:00,106.86,107.16,106.54,106.65,222805.0,101.0565,101.3402,100.7538,100.8579,222805.0
2022-02-10 15:30:00,106.63,106.79,106.07,106.64,449245.0,100.839,100.9903,100.3094,100.8484,449245.0
2022-02-11 09:30:00,107.0,107.56,106.7,107.05,408803.0,101.1889,101.7184,100.9052,101.2361,408803.0
2022-02-11 10:00:00,107.07,107.98,107.06,107.9,270567.0,101.2551,102.1156,101.2456,102.04,270567.0
2022-02-11 10:30:00,107.87,108.12,107.73,107.86,190904.0,102.0116,102.248,101.8792,102.0022,190904.0
2022-02-11 11:00:00,107.83,108.19,107.45,107.7,181373.0,101.9738,102.3142,101.6144,101.8508,181373.0
2022-02-11 11:30:00,107.71,107.85,107.3,107.5,157419.0,101.8603,101.9927,101.4726,101.6617,157419.0
2022-02-11 12:00:00,107.49,107.75,107.39,107.68,172372.0,101.6522,101.8981,101.5577,101.8319,172372.0
2022-02-11 12:30:00,107.68,107.78,107.3,107.41,145829.0,101.8319,101.9265,101.4726,101.5766,145829.0
2022-02-11 13:00:00,107.41,107.68,107.09,107.13,218794.0,101.5766,101.8319,101.274,101.3118,218794.0
2022-02-11 13:30:00,107.09,107.11,105.87,106.01,356675.0,101.274,101.2929,100.1202,100.2526,356675.0
2022-02-11 14:00:00,105.98,106.71,105.56,106.05,296085.0,100.2243,100.9146,99.8271,100.2905,296085.0
2022-02-11 14:30:00,106.11,106.61,105.54,106.04,285722.0,100.3472,100.82,99.8082,100.281,285722.0
2022-02-11 15:00:00,106.07,106.62,105.98,106.35,253866.0,100.3094,100.8295,100.2243,100.5742,253866.0
2022-02-11 15:30:00,106.33,106.77,105.9,106.38,316903.0,100.5552,100.9714,100.1486,100.6025,316903.0
2022-02-14 09:30:00,106.58,107.38,106.45,106.84,355210.0,100.7917,101.5482,100.6687,101.0375,355210.0
2022-02-14 10:00:00,106.84,107.19,106.12,106.37,246439.0,101.0375,101.3685,100.3567,100.5931,246439.0
2022-02-14 10:30:00,106.42,106.47,105.81,106.12,243352.0,100.6404,100.6876,100.0635,100.3567,243352.0
2022-02-14 11:00:00,106.15,106.85,106.04,106.75,208372.0,100.385,101.047,100.281,100.9524,208372.0
2022-02-14 11:30:00,106.77,106.85,106.47,106.64,220031.0,100.9714,101.047,100.6876,100.8484,220031.0
2022-02-14 12:00:00,106.61,106.76,106.37,106.59,110580.0,100.82,100.9619,100.5931,100.8011,110580.0
2022-02-14 12:30:00,106.59,106.79,106.49,106.62,142322.0,100.8011,100.9903,100.7066,100.8295,142322.0
2022-02-14 13:00:00,106.63,106.81,106.31,106.37,91316.0,100.839,101.0092,100.5363,100.5931,91316.0
2022-02-14 13:30:00,106.35,106.38,105.58,105.66,165432.0,100.5742,100.6025,99.846,99.9216,165432.0
2022-02-14 14:00:00,105.65,106.32,105.44,106.12,245580.0,99.9122,100.5458,99.7136,100.3567,245580.0
2022-02-14 14:30:00,106.1,106.35,105.76,106.23,281244.0,100.3377,100.5742,100.0162,100.4607,281244.0
2022-02-14 15:00:00,106.24,106.42,105.85,106.22,338871.0,100.4701,100.6404,100.1013,100.4512,338871.0
2022-02-14 15:30:00,106.24,106.56,105.88,106.17,747005.0,100.4701,100.7728,100.1297,100.4039,747005.0
2022-02-15 09:30:00,106.99,108.2,106.92,107.45,403710.0,101.1794,102.3237,101.1132,101.6144,403710.0
2022-02-15 10:00:00,107.47,107.6,107.14,107.5,219621.0,101.6333,101.7563,101.3213,101.6617,219621.0
2022-02-15 10:30:00,107.5,107.83,107.48,107.74,194793.0,101.6617,101.9738,101.6428,101.8887,194793.0
2022-02-15 11:00:00,107.71,107.87,107.67,107.74,154795.0,101.8603,102.0116,101.8225,101.8887,154795.0
2022-02-15 11:30:00,107.75,108.13,107.75,108.11,127602.0,101.8981,102.2575,101.8981,102.2386,127602.0
2022-02-15 12:00:00,108.13,108.27,107.9,108.07,159236.0,102.2575,102.3899,102.04,102.2007,159236.0
2022-02-15 12:30:00,108.06,108.22,107.75,108.0,145374.0,102.1913,102.3426,101.8981,102.1345,145374.0
2022-02-15 13:00:00,108.02,108.34,107.98,108.33,139306.0,102.1535,102.4561,102.1156,102.4466,139306.0
2022-02-15 13:30:00,108.34,108.53,108.31,108.48,105629.0,102.4561,102.6358,102.4277,102.5885,105629.0
2022-02-15 14:00:00,108.5,108.58,108.26,108.46,194964.0,102.6074,102.683,102.3804,102.5696,194964.0
2022-02-15 14:30:00,108.46,108.52,108.23,108.38,213422.0,102.5696,102.6263,102.3521,102.4939,213422.0
2022-02-15 15:00:00,108.37,108.53,108.35,108.45,193991.0,102.4845,102.6358,102.4655,102.5601,193991.0
2022-02-15 15:30:00,108.46,108.64,108.01,108.49,453152.0,102.5696,102.7398,102.144,102.5979,453152.0
2022-02-16 09:30:00,108.19,108.52,107.9,108.16,316955.0,102.3142,102.6263,102.04,102.2859,316955.0
2022-02-16 10:00:00,108.14,108.39,107.91,108.36,161982.0,102.2669,102.5034,102.0494,102.475,161982.0
2022-02-16 10:30:00,108.33,108.57,108.25,108.32,126099.0,102.4466,102.6736,102.371,102.4372,126099.0
2022-02-16 11:00:00,108.34,108.48,108.21,108.41,92984.0,102.4561,102.5885,102.3331,102.5223,92984.0
2022-02-16 11:30:00,108.4,108.45,108.23,108.26,173148.0,102.5128,102.5601,102.3521,102.3804,173148.0
2022-02-16 12:00:00,108.25,108.45,108.14,108.32,168049.0,102.371,102.5601,102.2669,102.4372,168049.0
2022-02-16 12:30:00,108.3,108.31,107.91,108.08,142219.0,102.4183,102.4277,102.0494,102.2102,142219.0
2022-02-16 13:00:00,108.06,108.17,107.97,108.03,158659.0,102.1913,102.2953,102.1062,102.1629,158659.0
2022-02-16 13:30:00,108.02,108.1,107.89,107.98,236531.0,102.1535,102.2291,102.0305,102.1156,236531.0
2022-02-16 14:00:00,108.02,108.92,107.8,108.92,273615.0,102.1535,103.0046,101.9454,103.0046,273615.0
2022-02-16 14:30:00,108.9,109.1,108.55,108.84,197684.0,102.9857,103.1748,102.6547,102.9289,197684.0
2022-02-16 15:00:00,108.9,109.22,108.83,108.95,348157.0,102.9857,103.2883,102.9195,103.033,348157.0
2022-02-16 15:30:00,108.97,109.13,108.65,108.84,209388.0,103.0519,103.2032,102.7492,102.9289,209388.0
2022-02-17 09:30:00,108.01,108.16,107.1,107.19,336215.0,102.144,102.2859,101.2834,101.3685,336215.0
2022-02-17 10:00:00,107.21,107.45,106.81,106.83,288406.0,101.3875,101.6144,101.0092,101.0281,288406.0
2022-02-17 10:30:00,106.82,107.22,106.72,107.17,254221.0,101.0186,101.3969,100.9241,101.3496,254221.0
2022-02-17 11:00:00,107.19,107.45,107.09,107.36,183400.0,101.3685,101.6144,101.274,101.5293,183400.0
2022-02-17 11:30:00,107.36,107.49,107.25,107.36,109718.0,101.5293,101.6522,101.4253,101.5293,109718.0
2022-02-17 12:00:00,107.39,107.61,107.3,107.58,134616.0,101.5577,101.7657,101.4726,101.7374,134616.0
2022-02-17 12:30:00,107.54,107.63,107.37,107.44,88025.0,101.6995,101.7846,101.5388,101.605,88025.0
2022-02-17 13:00:00,107.43,107.48,107.15,107.21,99451.0,101.5955,101.6428,101.3307,101.3875,99451.0
2022-02-17 13:30:00,107.2,107.33,107.1,107.2,102075.0,101.378,101.5009,101.2834,101.378,102075.0
2022-02-17 14:00:00,107.21,107.21,106.79,106.83,200164.0,101.3875,101.3875,100.9903,101.0281,200164.0
2022-02-17 14:30:00,106.86,106.89,106.65,106.67,155678.0,101.0565,101.0848,100.8579,100.8768,155678.0
2022-02-17 15:00:00,106.69,106.77,106.37,106.61,174373.0,100.8957,100.9714,100.5931,100.82,174373.0
2022-02-17 15:30:00,106.6,106.93,106.41,106.74,435057.0,100.8106,101.1227,100.6309,100.943,435057.0
2022-02-18 09:30:00,106.07,107.43,106.07,107.4,387684.0,100.3094,101.5955,100.3094,101.5671,387684.0
2022-02-18 10:00:00,107.4,107.62,106.89,106.91,249982.0,101.5671,101.7752,101.0848,101.1037,249982.0
2022-02-18 10:30:00,106.83,106.97,106.52,106.55,202806.0,101.0281,101.1605,100.7349,100.7633,202806.0
2022-02-18 11:00:00,106.53,106.56,106.05,106.4,143802.0,100.7444,100.7728,100.2905,100.6214,143802.0
2022-02-18 11:30:00,106.42,106.54,105.79,105.88,121716.0,100.6404,100.7538,100.0446,100.1297,121716.0
2022-02-18 12:00:00,105.9,106.42,105.79,106.23,196650.0,100.1486,100.6404,100.0446,100.4607,196650.0
2022-02-18 12:30:00,106.21,106.35,105.84,106.04,216719.0,100.4418,100.5742,100.0919,100.281,216719.0
2022-02-18 13:00:00,106.04,106.17,105.79,106.05,126898.0,100.281,100.4039,100.0446,100.2905,126898.0
2022-02-18 13:30:00,106.03,106.52,105.99,106.37,136261.0,100.2715,100.7349,100.2337,100.5931,136261.0
2022-02-18 14:00:00,106.4,106.82,106.21,106.81,146828.0,100.6214,101.0186,100.4418,101.0092,146828.0
2022-02-18 14:30:00,106.79,107.0,106.25,106.67,270701.0,100.9903,101.1889,100.4796,100.8768,270701.0
2022-02-18 15:00:00,106.72,106.88,106.16,106.2,182200.0,100.9241,101.0754,100.3945,100.4323,182200.0
2022-02-18 15:30:00,106.18,106.46,105.9,106.17,241532.0,100.4134,100.6782,100.1486,100.4039,241532.0
2022-02-22 09:30:00,105.78,106.35,105.33,106.09,354797.0,100.0351,100.5742,99.6096,100.3283,354797.0
2022-02-22 10:00:00,106.1,106.52,105.68,106.51,167358.0,100.3377,100.7349,99.9405,100.7255,167358.0
2022-02-22 10:30:00,106.51,106.52,105.62,105.68,198541.0,100.7255,100.7349,99.8838,99.9405,198541.0
2022-02-22 11:00:00,105.67,106.0,105.53,105.76,510313.0,99.9311,100.2432,99.7987,100.0162,510313.0
2022-02-22 11:30:00,105.76,105.98,105.51,105.69,166760.0,100.0162,100.2243,99.7798,99.95,166760.0
2022-02-22 12:00:00,105.68,105.78,105.25,105.37,111865.0,99.9405,100.0351,99.5339,99.6474,111865.0
2022-02-22 12:30:00,105.35,105.39,105.01,105.06,130652.0,99.6285,99.6663,99.3069,99.3542,130652.0
2022-02-22 13:00:00,105.09,105.24,104.73,104.84,204158.0,99.3826,99.5244,99.0421,99.1462,204158.0
2022-02-22 13:30:00,104.84,104.97,104.21,104.45,1077521.0,99.1462,99.2691,98.5504,98.7773,1077521.0
2022-02-22 14:00:00,104.44,104.86,104.1,104.69,252224.0,98.7679,99.1651,98.4464,99.0043,252224.0
2022-02-22 14:30:00,104.65,105.79,104.55,105.64,263321.0,98.9665,100.0446,98.8719,99.9027,263321.0
2022-02-22 15:00:00,105.68,106.05,105.5,105.67,306950.0,99.9405,100.2905,99.7703,99.9311,306950.0
2022-02-22 15:30:00,105.66,105.66,104.48,104.7,380085.0,99.9216,99.9216,98.8057,99.0138,380085.0
2022-02-23 09:30:00,105.43,105.91,105.25,105.36,338338.0,99.7041,100.1581,99.5339,99.6379,338338.0
2022-02-23 10:00:00,105.37,105.38,104.48,104.55,629817.0,99.6474,99.6568,98.8057,98.8719,629817.0
2022-02-23 10:30:00,104.5,104.89,104.38,104.54,190850.0,98.8246,99.1935,98.7112,98.8625,190850.0
2022-02-23 11:00:00,104.5,104.61,104.19,104.41,192421.0,98.8246,98.9287,98.5315,98.7395,192421.0
2022-02-23 11:30:00,104.41,104.76,104.29,104.73,182129.0,98.7395,99.0705,98.626,99.0421,182129.0
2022-02-23 12:00:00,104.74,105.17,104.58,105.14,130313.0,99.0516,99.4582,98.9003,99.4299,130313.0
2022-02-23 12:30:00,105.17,105.18,104.6,104.68,138686.0,99.4582,99.4677,98.9192,98.9949,138686.0
2022-02-23 13:00:00,104.69,104.69,104.0,104.02,181661.0,99.0043,99.0043,98.3518,98.3707,181661.0
2022-02-23 13:30:00,104.01,104.4,103.91,104.18,229717.0,98.3612,98.7301,98.2667,98.522,229717.0
2022-02-23 14:00:00,104.24,104.29,103.7,103.75,238336.0,98.5788,98.626,98.0681,98.1154,238336.0
2022-02-23 14:30:00,103.75,103.9,103.53,103.77,325348.0,98.1154,98.2572,97.9073,98.1343,325348.0
2022-02-23 15:00:00,103.76,103.83,103.36,103.69,409377.0,98.1248,98.191,97.7465,98.0586,409377.0
2022-02-23 15:30:00,103.67,103.67,102.92,103.14,411890.0,98.0397,98.0397,97.3304,97.5385,411890.0
2022-02-24 09:30:00,100.8,102.2,100.6,102.18,611296.0,95.3256,96.6495,95.1364,96.6306,611296.0
2022-02-24 10:00:00,102.18,102.68,101.46,101.95,325736.0,96.6306,97.1035,95.9497,96.4131,325736.0
2022-02-24 10:30:00,101.9,102.35,101.57,102.22,262315.0,96.3658,96.7914,96.0538,96.6685,262315.0
2022-02-24 11:00:00,102.15,102.83,102.04,102.22,290844.0,96.6023,97.2453,96.4982,96.6685,290844.0
2022-02-24 11:30:00,102.23,102.45,101.83,102.42,331289.0,96.6779,96.886,96.2996,96.8576,331289.0
2022-02-24 12:00:00,102.36,102.45,101.73,102.12,246766.0,96.8009,96.886,96.2051,96.5739,246766.0
2022-02-24 12:30:00,102.12,102.62,101.9,102.05,238772.0,96.5739,97.0467,96.3658,96.5077,238772.0
2022-02-24 13:00:00,102.03,102.43,101.83,102.07,291933.0,96.4888,96.8671,96.2996,96.5266,291933.0
2022-02-24 13:30:00,102.04,103.23,102.02,102.64,267638.0,96.4982,97.6236,96.4793,97.0656,267638.0
2022-02-24 14:00:00,102.62,103.1,102.25,103.09,260815.0,97.0467,97.5007,96.6968,97.4912,260815.0
2022-02-24 14:30:00,103.08,103.88,103.04,103.72,346285.0,97.4818,98.2383,97.4439,98.087,346285.0
2022-02-24 15:00:00,103.76,104.32,103.68,104.01,461102.0,98.1248,98.6544,98.0492,98.3612,461102.0
2022-02-24 15:30:00,104.05,105.13,104.04,104.93,573523.0,98.3991,99.4204,98.3896,99.2313,573523.0
2022-02-25 09:30:00,105.19,106.01,105.03,105.13,378252.0,99.4772,100.2526,99.3258,99.4204,378252.0
2022-02-25 10:00:00,105.12,105.58,104.81,105.53,214623.0,99.411,99.846,99.1178,99.7987,214623.0
2022-02-25 10:30:00,105.53,106.17,105.33,105.94,358122.0,99.7987,100.4039,99.6096,100.1864,358122.0
2022-02-25 11:00:00,105.94,106.33,105.75,106.16,198596.0,100.1864,100.5552,100.0067,100.3945,198596.0
2022-02-25 11:30:00,106.15,106.71,106.07,106.69,160310.0,100.385,100.9146,100.3094,100.8957,160310.0
2022-02-25 12:00:00,106.64,106.82,106.55,106.8,262959.0,100.8484,101.0186,100.7633,100.9997,262959.0
2022-02-25 12:30:00,106.82,107.08,106.63,106.84,187831.0,101.0186,101.2645,100.839,101.0375,187831.0
2022-02-25 13:00:00,106.84,107.05,106.57,107.05,188193.0,101.0375,101.2361,100.7822,101.2361,188193.0
2022-02-25 13:30:00,107.05,107.31,106.9,107.05,176162.0,101.2361,101.482,101.0943,101.2361,176162.0
2022-02-25 14:00:00,107.06,107.2,106.77,106.99,399065.0,101.2456,101.378,100.9714,101.1794,399065.0
2022-02-25 14:30:00,107.05,107.13,106.64,106.86,322925.0,101.2361,101.3118,100.8484,101.0565,322925.0
2022-02-25 15:00:00,106.85,107.13,106.64,106.99,527804.0,101.047,101.3118,100.8484,101.1794,527804.0
2022-02-25 15:30:00,107.01,107.26,106.78,107.23,680462.0,101.1983,101.4347,100.9808,101.4064,680462.0
2022-02-28 09:30:00,106.24,107.15,106.04,107.13,411381.0,100.4701,101.3307,100.281,101.3118,411381.0
2022-02-28 10:00:00,107.12,107.18,106.67,107.02,503992.0,101.3023,101.3591,100.8768,101.2078,503992.0
2022-02-28 10:30:00,107.04,107.66,107.04,107.6,318524.0,101.2267,101.813,101.2267,101.7563,318524.0
2022-02-28 11:00:00,107.6,108.04,107.49,107.97,313973.0,101.7563,102.1724,101.6522,102.1062,313973.0
2022-02-28 11:30:00,107.99,108.11,107.66,107.93,327573.0,102.1251,102.2386,101.813,102.0684,327573.0
2022-02-28 12:00:00,107.91,107.95,107.06,107.25,307212.0,102.0494,102.0873,101.2456,101.4253,307212.0
2022-02-28 12:30:00,107.24,107.31,106.64,107.01,341792.0,101.4158,101.482,100.8484,101.1983,341792.0
2022-02-28 13:00:00,107.0,107.49,106.91,107.2,386512.0,101.1889,101.6522,101.1037,101.378,386512.0
2022-02-28 13:30:00,107.18,107.57,107.09,107.44,489425.0,101.3591,101.7279,101.274,101.605,489425.0
2022-02-28 14:00:00,107.43,107.44,106.52,106.7,1427745.0,101.5955,101.605,100.7349,100.9052,1427745.0
2022-02-28 14:30:00,106.69,107.38,106.55,107.3,703996.0,100.8957,101.5482,100.7633,101.4726,703996.0
2022-02-28 15:00:00,107.28,107.45,106.86,107.29,365922.0,101.4537,101.6144,101.0565,101.4631,365922.0
2022-02-28 15:30:00,107.28,107.88,106.89,107.64,623863.0,101.4537,102.0211,101.0848,101.7941,623863.0
2022-03-01 09:30:00,107.38,107.95,106.7,106.77,264835.0,101.5482,102.0873,100.9052,100.9714,264835.0
2022-03-01 10:00:00,106.76,107.06,106.52,106.98,558193.0,100.9619,101.2456,100.7349,101.1699,558193.0
2022-03-01 10:30:00,106.99,107.06,106.15,106.38,457319.0,101.1794,101.2456,100.385,100.6025,457319.0
2022-03-01 11:00:00,106.35,106.73,106.33,106.38,660165.0,100.5742,100.9335,100.5552,100.6025,660165.0
2022-03-01 11:30:00,106.39,106.41,105.47,105.62,591381.0,100.612,100.6309,99.742,99.8838,591381.0
2022-03-01 12:00:00,105.6,105.81,105.31,105.72,267598.0,99.8649,100.0635,99.5906,99.9784,267598.0
2022-03-01 12:30:00,105.71,106.12,105.61,106.05,240999.0,99.9689,100.3567,99.8743,100.2905,240999.0
2022-03-01 13:00:00,105.99,106.22,105.23,105.29,340975.0,100.2337,100.4512,99.515,99.5717,340975.0
2022-03-01 13:30:00,105.28,105.51,105.1,105.42,285096.0,99.5623,99.7798,99.392,99.6947,285096.0
2022-03-01 14:00:00,105.41,106.0,105.08,105.96,323183.0,99.6852,100.2432,99.3731,100.2053,323183.0
2022-03-01 14:30:00,105.95,106.31,105.52,105.62,383452.0,100.1959,100.5363,99.7892,99.8838,383452.0
2022-03-01 15:00:00,105.62,106.31,105.54,105.64,448878.0,99.8838,100.5363,99.8082,99.9027,448878.0
2022-03-01 15:30:00,105.62,105.83,104.86,105.73,832156.0,99.8838,100.0824,99.1651,99.9878,832156.0
2022-03-02 09:30:00,106.24,107.52,106.24,107.42,376518.0,100.4701,101.6806,100.4701,101.586,376518.0
2022-03-02 10:00:00,107.43,107.85,106.99,107.7,432030.0,101.5955,101.9927,101.1794,101.8508,432030.0
2022-03-02 10:30:00,107.77,107.86,107.3,107.67,299281.0,101.917,102.0022,101.4726,101.8225,299281.0
2022-03-02 11:00:00,107.73,108.2,107.55,108.03,242636.0,101.8792,102.3237,101.709,102.1629,242636.0
2022-03-02 11:30:00,108.05,108.31,107.95,108.25,246620.0,102.1818,102.4277,102.0873,102.371,246620.0
2022-03-02 12:00:00,108.27,108.41,108.1,108.32,305343.0,102.3899,102.5223,102.2291,102.4372,305343.0
2022-03-02 12:30:00,108.35,108.55,108.3,108.5,346882.0,102.4655,102.6547,102.4183,102.6074,346882.0
2022-03-02 13:00:00,108.52,108.7,108.48,108.58,138623.0,102.6263,102.7965,102.5885,102.683,138623.0
2022-03-02 13:30:00,108.62,108.88,108.6,108.86,552952.0,102.7209,102.9668,102.702,102.9478,552952.0
2022-03-02 14:00:00,108.88,109.03,108.56,108.67,208877.0,102.9668,103.1086,102.6641,102.7682,208877.0
2022-03-02 14:30:00,108.66,108.86,108.41,108.49,345089.0,102.7587,102.9478,102.5223,102.5979,345089.0
2022-03-02 15:00:00,108.49,108.79,108.46,108.63,371477.0,102.5979,102.8816,102.5696,102.7303,371477.0
2022-03-02 15:30:00,108.64,108.87,108.41,108.55,682215.0,102.7398,102.9573,102.5223,102.6547,682215.0
2022-03-03 09:30:00,108.98,109.1,107.98,108.21,292047.0,103.0613,103.1748,102.1156,102.3331,292047.0
2022-03-03 10:00:00,108.16,108.36,107.71,107.88,296808.0,102.2859,102.475,101.8603,102.0211,296808.0
2022-03-03 10:30:00,107.86,107.96,107.12,107.15,208267.0,102.0022,102.0967,101.3023,101.3307,208267.0
2022-03-03 11:00:00,107.15,107.56,107.04,107.51,180808.0,101.3307,101.7184,101.2267,101.6712,180808.0
2022-03-03 11:30:00,107.47,107.75,107.32,107.63,219457.0,101.6333,101.8981,101.4915,101.7846,219457.0
2022-03-03 12:00:00,107.58,107.83,107.33,107.33,163628.0,101.7374,101.9738,101.5009,101.5009,163628.0
2022-03-03 12:30:00,107.38,108.28,107.36,107.91,218530.0,101.5482,102.3993,101.5293,102.0494,218530.0
2022-03-03 13:00:00,107.89,108.21,107.85,108.19,168711.0,102.0305,102.3331,101.9927,102.3142,168711.0
2022-03-03 13:30:00,108.19,108.19,107.79,107.92,191092.0,102.3142,102.3142,101.936,102.0589,191092.0
2022-03-03 14:00:00,107.92,108.15,107.71,107.87,168885.0,102.0589,102.2764,101.8603,102.0116,168885.0
2022-03-03 14:30:00,107.9,107.91,107.31,107.38,171354.0,102.04,102.0494,101.482,101.5482,171354.0
2022-03-03 15:00:00,107.35,107.62,106.99,107.62,280019.0,101.5199,101.7752,101.1794,101.7752,280019.0
2022-03-03 15:30:00,107.61,107.86,107.23,107.82,359556.0,101.7657,102.0022,101.4064,101.9643,359556.0
2022-03-04 09:30:00,106.74,106.83,105.99,106.62,313768.0,100.943,101.0281,100.2337,100.8295,313768.0
2022-03-04 10:00:00,106.65,106.78,106.06,106.31,209223.0,100.8579,100.9808,100.2999,100.5363,209223.0
2022-03-04 10:30:00,106.32,106.5,105.66,105.68,328883.0,100.5458,100.716,99.9216,99.9405,328883.0
2022-03-04 11:00:00,105.69,105.86,105.46,105.72,226750.0,99.95,100.1108,99.7325,99.9784,226750.0
2022-03-04 11:30:00,105.69,106.02,105.36,105.65,253741.0,99.95,100.2621,99.6379,99.9122,253741.0
2022-03-04 12:00:00,105.67,106.22,105.41,105.97,358120.0,99.9311,100.4512,99.6852,100.2148,358120.0
2022-03-04 12:30:00,105.96,106.3,105.84,106.21,195760.0,100.2053,100.5269,100.0919,100.4418,195760.0
2022-03-04 13:00:00,106.22,106.65,106.2,106.31,233064.0,100.4512,100.8579,100.4323,100.5363,233064.0
2022-03-04 13:30:00,106.32,106.48,106.01,106.05,179108.0,100.5458,100.6971,100.2526,100.2905,179108.0
2022-03-04 14:00:00,106.07,106.44,105.83,106.26,266723.0,100.3094,100.6593,100.0824,100.489,266723.0
2022-03-04 14:30:00,106.26,106.35,105.68,105.7,261034.0,100.489,100.5742,99.9405,99.9595,261034.0
2022-03-04 15:00:00,105.69,106.26,105.67,106.05,277762.0,99.95,100.489,99.9311,100.2905,277762.0
2022-03-04 15:30:00,106.08,106.39,105.73,106.35,493910.0,100.3188,100.612,99.9878,100.5742,493910.0
2022-03-07 09:30:00,106.47,106.55,105.69,106.1,282018.0,100.6876,100.7633,99.95,100.3377,282018.0
2022-03-07 10:00:00,106.09,106.73,105.94,105.94,132349.0,100.3283,100.9335,100.1864,100.1864,132349.0
2022-03-07 10:30:00,105.91,106.21,105.57,105.73,124519.0,100.1581,100.4418,99.8365,99.9878,124519.0
2022-03-07 11:00:00,105.69,106.21,105.61,105.96,193300.0,99.95,100.4418,99.8743,100.2053,193300.0
2022-03-07 11:30:00,105.93,105.98,104.96,105.01,189963.0,100.177,100.2243,99.2597,99.3069,189963.0
2022-03-07 12:00:00,105.0,105.15,104.56,104.86,169165.0,99.2975,99.4393,98.8814,99.1651,169165.0
2022-03-07 12:30:00,104.84,105.16,104.59,104.79,190602.0,99.1462,99.4488,98.9097,99.0989,190602.0
2022-03-07 13:00:00,104.81,105.11,104.49,104.64,198489.0,99.1178,99.4015,98.8152,98.957,198489.0
2022-03-07 13:30:00,104.62,104.92,104.47,104.49,202642.0,98.9381,99.2218,98.7963,98.8152,202642.0
2022-03-07 14:00:00,104.52,104.88,104.32,104.54,273988.0,98.8435,99.184,98.6544,98.8625,273988.0
2022-03-07 14:30:00,104.53,104.63,104.28,104.42,161828.0,98.853,98.9476,98.6166,98.749,161828.0
2022-03-07 15:00:00,104.39,104.66,104.04,104.61,424303.0,98.7206,98.9759,98.3896,98.9287,424303.0
2022-03-07 15:30:00,104.6,104.6,103.82,103.92,853040.0,98.9192,98.9192,98.1816,98.2761,853040.0
2022-03-08 09:30:00,104.23,104.69,103.84,104.51,413160.0,98.5693,99.0043,98.2005,98.8341,413160.0
2022-03-08 10:00:00,104.49,104.97,104.06,104.11,233088.0,98.8152,99.2691,98.4085,98.4558,233088.0
2022-03-08 10:30:00,104.06,104.93,103.86,104.89,296137.0,98.4085,99.2313,98.2194,99.1935,296137.0
2022-03-08 11:00:00,104.89,105.05,104.38,104.39,247599.0,99.1935,99.3448,98.7112,98.7206,247599.0
2022-03-08 11:30:00,104.37,104.93,103.97,104.78,423847.0,98.7017,99.2313,98.3234,99.0894,423847.0
2022-03-08 12:00:00,104.8,106.23,104.7,106.04,286578.0,99.1083,100.4607,99.0138,100.281,286578.0
2022-03-08 12:30:00,106.05,106.15,105.62,106.05,217302.0,100.2905,100.385,99.8838,100.2905,217302.0
2022-03-08 13:00:00,106.06,106.66,105.72,105.74,235771.0,100.2999,100.8673,99.9784,99.9973,235771.0
2022-03-08 13:30:00,105.7,105.7,104.77,104.81,221980.0,99.9595,99.9595,99.08,99.1178,221980.0
2022-03-08 14:00:00,104.8,105.22,104.4,105.21,377222.0,99.1083,99.5055,98.7301,99.4961,377222.0
2022-03-08 14:30:00,105.18,105.84,104.98,105.55,283374.0,99.4677,100.0919,99.2786,99.8176,283374.0
2022-03-08 15:00:00,105.56,105.93,104.98,104.98,269493.0,99.8271,100.177,99.2786,99.2786,269493.0
2022-03-08 15:30:00,105.02,105.09,104.26,104.27,478315.0,99.3164,99.3826,98.5977,98.6071,478315.0
2022-03-09 09:30:00,105.87,106.76,105.61,106.14,360357.0,100.1202,100.9619,99.8743,100.3756,360357.0
2022-03-09 10:00:00,106.15,106.5,105.97,106.26,246071.0,100.385,100.716,100.2148,100.489,246071.0
2022-03-09 10:30:00,106.27,106.67,106.15,106.66,163918.0,100.4985,100.8768,100.385,100.8673,163918.0
2022-03-09 11:00:00,106.65,106.77,106.4,106.58,930452.0,100.8579,100.9714,100.6214,100.7917,930452.0
2022-03-09 11:30:00,106.59,106.91,106.53,106.86,154933.0,100.8011,101.1037,100.7444,101.0565,154933.0
2022-03-09 12:00:00,106.87,106.97,106.66,106.78,173677.0,101.0659,101.1605,100.8673,100.9808,173677.0
2022-03-09 12:30:00,106.82,106.99,106.71,106.88,154167.0,101.0186,101.1794,100.9146,101.0754,154167.0
2022-03-09 13:00:00,106.88,106.99,106.63,106.93,155393.0,101.0754,101.1794,100.839,101.1227,155393.0
2022-03-09 13:30:00,106.92,106.95,106.33,106.35,155888.0,101.1132,101.1416,100.5552,100.5742,155888.0
2022-03-09 14:00:00,106.34,106.56,106.25,106.45,295886.0,100.5647,100.7728,100.4796,100.6687,295886.0
2022-03-09 14:30:00,106.46,106.79,106.46,106.56,194022.0,100.6782,100.9903,100.6782,100.7728,194022.0
2022-03-09 15:00:00,106.57,106.99,106.54,106.73,205932.0,100.7822,101.1794,100.7538,100.9335,205932.0
2022-03-09 15:30:00,106.76,106.95,106.35,106.56,463817.0,100.9619,101.1416,100.5742,100.7728,463817.0
2022-03-10 09:30:00,105.3,106.02,105.06,105.95,270872.0,99.5812,100.2621,99.3542,100.1959,270872.0
2022-03-10 10:00:00,105.95,106.12,105.58,105.58,151026.0,100.1959,100.3567,99.846,99.846,151026.0
2022-03-10 10:30:00,105.56,105.64,105.0,105.09,185781.0,99.8271,99.9027,99.2975,99.3826,185781.0
2022-03-10 11:00:00,105.04,105.19,104.89,105.03,216232.0,99.3353,99.4772,99.1935,99.3258,216232.0
2022-03-10 11:30:00,105.05,105.26,104.94,105.25,125637.0,99.3448,99.5434,99.2407,99.5339,125637.0
2022-03-10 12:00:00,105.23,105.66,105.22,105.49,162027.0,99.515,99.9216,99.5055,99.7609,162027.0
2022-03-10 12:30:00,105.47,105.49,105.1,105.23,163525.0,99.742,99.7609,99.392,99.515,163525.0
2022-03-10 13:00:00,105.23,105.48,105.06,105.36,137601.0,99.515,99.7514,99.3542,99.6379,137601.0
2022-03-10 13:30:00,105.36,105.62,105.19,105.5,151881.0,99.6379,99.8838,99.4772,99.7703,151881.0
2022-03-10 14:00:00,105.52,106.0,105.49,105.95,211239.0,99.7892,100.2432,99.7609,100.1959,211239.0
2022-03-10 14:30:00,105.98,106.27,105.88,106.17,263149.0,100.2243,100.4985,100.1297,100.4039,263149.0
2022-03-10 15:00:00,106.19,106.23,105.83,106.18,236970.0,100.4229,100.4607,100.0824,100.4134,236970.0
2022-03-10 15:30:00,106.19,106.54,105.96,106.47,325088.0,100.4229,100.7538,100.2053,100.6876,325088.0
2022-03-11 09:30:00,106.88,107.4,106.82,106.95,414584.0,101.0754,101.5671,101.0186,101.1416,414584.0
2022-03-11 10:00:00,106.95,106.95,106.05,106.14,326148.0,101.1416,101.1416,100.2905,100.3756,326148.0
2022-03-11 10:30:00,106.13,106.37,105.79,106.36,418688.0,100.3661,100.5931,100.0446,100.5836,418688.0
2022-03-11 11:00:00,106.37,106.37,105.92,106.07,138527.0,100.5931,100.5931,100.1675,100.3094,138527.0
2022-03-11 11:30:00,106.06,106.1,105.62,105.82,158639.0,100.2999,100.3377,99.8838,100.0729,158639.0
2022-03-11 12:00:00,105.81,106.01,105.63,105.64,145597.0,100.0635,100.2526,99.8933,99.9027,145597.0
2022-03-11 12:30:00,105.63,105.88,105.48,105.84,124497.0,99.8933,100.1297,99.7514,100.0919,124497.0
2022-03-11 13:00:00,105.81,106.01,105.77,105.99,100401.0,100.0635,100.2526,100.0257,100.2337,100401.0
2022-03-11 13:30:00,106.01,106.07,105.63,105.63,124198.0,100.2526,100.3094,99.8933,99.8933,124198.0
2022-03-11 14:00:00,105.6,105.99,105.55,105.96,145481.0,99.8649,100.2337,99.8176,100.2053,145481.0
2022-03-11 14:30:00,105.96,105.98,105.54,105.67,148865.0,100.2053,100.2243,99.8082,99.9311,148865.0
2022-03-11 15:00:00,105.66,105.71,105.49,105.49,156405.0,99.9216,99.9689,99.7609,99.7609,156405.0
2022-03-11 15:30:00,105.48,105.48,105.11,105.17,497228.0,99.7514,99.7514,99.4015,99.4582,497228.0
2022-03-14 09:30:00,105.52,105.71,104.43,104.95,333367.0,99.7892,99.9689,98.7584,99.2502,333367.0
2022-03-14 10:00:00,104.93,105.58,104.74,105.43,235402.0,99.2313,99.846,99.0516,99.7041,235402.0
2022-03-14 10:30:00,105.39,105.6,105.17,105.56,193678.0,99.6663,99.8649,99.4582,99.8271,193678.0
2022-03-14 11:00:00,105.58,105.62,104.9,104.96,365646.0,99.846,99.8838,99.2029,99.2597,365646.0
2022-03-14 11:30:00,104.97,105.04,104.4,104.56,155615.0,99.2691,99.3353,98.7301,98.8814,155615.0
2022-03-14 12:00:00,104.55,104.7,104.35,104.62,151070.0,98.8719,99.0138,98.6828,98.9381,151070.0
2022-03-14 12:30:00,104.62,104.75,104.3,104.3,210069.0,98.9381,99.0611,98.6355,98.6355,210069.0
2022-03-14 13:00:00,104.32,104.34,103.92,103.92,172964.0,98.6544,98.6733,98.2761,98.2761,172964.0
2022-03-14 13:30:00,103.92,103.97,103.57,103.6,544642.0,98.2761,98.3234,97.9451,97.9735,544642.0
2022-03-14 14:00:00,103.62,103.84,103.55,103.6,261821.0,97.9924,98.2005,97.9262,97.9735,261821.0
2022-03-14 14:30:00,103.58,103.97,103.58,103.88,149134.0,97.9546,98.3234,97.9546,98.2383,149134.0
2022-03-14 15:00:00,103.88,104.14,103.7,103.8,287695.0,98.2383,98.4842,98.0681,98.1627,287695.0
2022-03-14 15:30:00,103.8,104.06,103.5,103.99,622623.0,98.1627,98.4085,97.8789,98.3423,622623.0
2022-03-15 09:30:00,104.11,104.89,104.04,104.38,270344.0,98.4558,99.1935,98.3896,98.7112,270344.0
2022-03-15 10:00:00,104.39,104.95,104.03,104.9,353529.0,98.7206,99.2502,98.3802,99.2029,353529.0
2022-03-15 10:30:00,104.9,105.02,104.58,104.71,1049010.0,99.2029,99.3164,98.9003,99.0232,1049010.0
2022-03-15 11:00:00,104.73,104.85,104.55,104.84,815392.0,99.0421,99.1556,98.8719,99.1462,815392.0
2022-03-15 11:30:00,104.83,104.85,104.18,104.51,363094.0,99.1367,99.1556,98.522,98.8341,363094.0
2022-03-15 12:00:00,104.49,104.7,104.28,104.66,175536.0,98.8152,99.0138,98.6166,98.9759,175536.0
2022-03-15 12:30:00,104.65,104.81,104.19,104.43,252477.0,98.9665,99.1178,98.5315,98.7584,252477.0
2022-03-15 13:00:00,104.44,104.71,104.09,104.17,320078.0,98.7679,99.0232,98.4369,98.5126,320078.0
2022-03-15 13:30:00,104.16,104.5,104.1,104.46,601497.0,98.5031,98.8246,98.4464,98.7868,601497.0
2022-03-15 14:00:00,104.43,104.52,103.89,104.13,303437.0,98.7584,98.8435,98.2478,98.4747,303437.0
2022-03-15 14:30:00,104.11,104.9,103.98,104.84,283744.0,98.4558,99.2029,98.3329,99.1462,283744.0
2022-03-15 15:00:00,104.82,105.06,104.69,104.92,329695.0,99.1273,99.3542,99.0043,99.2218,329695.0
2022-03-15 15:30:00,104.94,105.22,104.9,105.09,520046.0,99.2407,99.5055,99.2029,99.3826,520046.0
2022-03-16 09:30:00,106.02,107.0,105.99,106.72,329801.0,100.2621,101.1889,100.2337,100.9241,329801.0
2022-03-16 10:00:00,106.76,107.46,106.59,107.33,213653.0,100.9619,101.6239,100.8011,101.5009,213653.0
2022-03-16 10:30:00,107.34,107.44,106.57,106.75,358080.0,101.5104,101.605,100.7822,100.9524,358080.0
2022-03-16 11:00:00,106.75,107.03,106.42,107.01,298219.0,100.9524,101.2172,100.6404,101.1983,298219.0
2022-03-16 11:30:00,107.03,107.14,106.78,107.11,143066.0,101.2172,101.3213,100.9808,101.2929,143066.0
2022-03-16 12:00:00,107.11,107.38,107.03,107.31,143491.0,101.2929,101.5482,101.2172,101.482,143491.0
2022-03-16 12:30:00,107.31,107.41,106.87,107.13,196848.0,101.482,101.5766,101.0659,101.3118,196848.0
2022-03-16 13:00:00,107.13,107.19,106.66,106.87,211846.0,101.3118,101.3685,100.8673,101.0659,211846.0
2022-03-16 13:30:00,106.88,107.04,106.72,106.88,166193.0,101.0754,101.2267,100.9241,101.0754,166193.0
2022-03-16 14:00:00,106.86,106.92,105.72,105.73,373676.0,101.0565,101.1132,99.9784,99.9878,373676.0
2022-03-16 14:30:00,105.71,106.87,105.24,106.62,518758.0,99.9689,101.0659,99.5244,100.8295,518758.0
2022-03-16 15:00:00,106.62,107.32,106.57,107.17,530563.0,100.8295,101.4915,100.7822,101.3496,530563.0
2022-03-16 15:30:00,107.19,107.81,106.92,107.76,606691.0,101.3685,101.9549,101.1132,101.9076,606691.0
2022-03-17 09:30:00,107.37,108.03,107.17,108.01,335867.0,101.5388,102.1629,101.3496,102.144,335867.0
2022-03-17 10:00:00,108.03,108.27,107.75,108.26,324625.0,102.1629,102.3899,101.8981,102.3804,324625.0
2022-03-17 10:30:00,108.25,108.26,107.82,108.07,226138.0,102.371,102.3804,101.9643,102.2007,226138.0
2022-03-17 11:00:00,108.06,108.28,107.97,108.18,226499.0,102.1913,102.3993,102.1062,102.3048,226499.0
2022-03-17 11:30:00,108.17,108.56,108.12,108.55,229634.0,102.2953,102.6641,102.248,102.6547,229634.0
2022-03-17 12:00:00,108.57,108.73,108.44,108.62,168875.0,102.6736,102.8249,102.5507,102.7209,168875.0
2022-03-17 12:30:00,108.62,108.84,108.54,108.81,144673.0,102.7209,102.9289,102.6452,102.9006,144673.0
2022-03-17 13:00:00,108.79,108.9,108.6,108.87,164004.0,102.8816,102.9857,102.702,102.9573,164004.0
2022-03-17 13:30:00,108.87,109.1,108.78,109.08,167717.0,102.9573,103.1748,102.8722,103.1559,167717.0
2022-03-17 14:00:00,109.07,109.13,108.76,108.78,155627.0,103.1464,103.2032,102.8533,102.8722,155627.0
2022-03-17 14:30:00,108.79,109.03,108.78,108.99,191401.0,102.8816,103.1086,102.8722,103.0708,191401.0
2022-03-17 15:00:00,108.97,109.05,108.66,108.86,218896.0,103.0519,103.1275,102.7587,102.9478,218896.0
2022-03-17 15:30:00,108.87,109.14,108.79,109.05,378601.0,102.9573,103.2126,102.8816,103.1275,378601.0
2022-03-18 09:30:00,108.64,108.9,108.28,108.56,268206.0,102.7398,102.9857,102.3993,102.6641,268206.0
2022-03-18 10:00:00,108.57,109.12,108.53,108.86,598902.0,102.6736,103.1937,102.6358,102.9478,598902.0
2022-03-18 10:30:00,108.85,108.99,108.44,108.6,320293.0,102.9384,103.0708,102.5507,102.702,320293.0
2022-03-18 11:00:00,108.6,108.66,108.19,108.26,268580.0,102.702,102.7587,102.3142,102.3804,268580.0
2022-03-18 11:30:00,108.26,108.53,108.17,108.28,199170.0,102.3804,102.6358,102.2953,102.3993,199170.0
2022-03-18 12:00:00,108.31,108.78,108.21,108.75,269309.0,102.4277,102.8722,102.3331,102.8438,269309.0
2022-03-18 12:30:00,108.75,109.04,108.72,109.01,161695.0,102.8438,103.1181,102.8154,103.0897,161695.0
2022-03-18 13:00:00,109.02,109.24,108.97,109.24,120729.0,103.0992,103.3072,103.0519,103.3072,120729.0
2022-03-18 13:30:00,109.23,109.33,109.07,109.22,134517.0,103.2977,103.3923,103.1464,103.2883,134517.0
2022-03-18 14:00:00,109.24,109.34,109.1,109.22,118974.0,103.3072,103.4018,103.1748,103.2883,118974.0
2022-03-18 14:30:00,109.22,109.37,109.18,109.22,171263.0,103.2883,103.4301,103.2505,103.2883,171263.0
2022-03-18 15:00:00,109.23,109.57,109.23,109.49,357822.0,103.2977,103.6193,103.2977,103.5436,357822.0
2022-03-18 15:30:00,109.52,109.78,109.28,109.57,720615.0,103.572,103.8179,103.345,103.6193,720615.0
2022-03-21 09:30:00,109.79,110.57,109.27,109.5,441592.0,103.8273,104.565,103.3356,103.5531,441592.0
2022-03-21 10:00:00,109.47,109.85,109.4,109.54,330184.0,103.5247,103.8841,103.4585,103.5909,330184.0
2022-03-21 10:30:00,109.54,109.8,109.36,109.73,183077.0,103.5909,103.8368,103.4207,103.7706,183077.0
2022-03-21 11:00:00,109.68,109.71,109.23,109.28,184445.0,103.7233,103.7517,103.2977,103.345,184445.0
2022-03-21 11:30:00,109.27,109.55,109.07,109.45,297368.0,103.3356,103.6004,103.1464,103.5058,297368.0
2022-03-21 12:00:00,109.47,109.79,109.32,109.73,100316.0,103.5247,103.8273,103.3829,103.7706,100316.0
2022-03-21 12:30:00,109.7,109.7,108.96,109.03,166668.0,103.7422,103.7422,103.0424,103.1086,166668.0
2022-03-21 13:00:00,108.99,109.08,108.49,108.51,131240.0,103.0708,103.1559,102.5979,102.6169,131240.0
2022-03-21 13:30:00,108.5,108.87,108.49,108.87,124940.0,102.6074,102.9573,102.5979,102.9573,124940.0
2022-03-21 14:00:00,108.88,108.96,108.56,108.85,315177.0,102.9668,103.0424,102.6641,102.9384,315177.0
2022-03-21 14:30:00,108.84,108.94,108.41,108.42,362826.0,102.9289,103.0235,102.5223,102.5317,362826.0
2022-03-21 15:00:00,108.41,108.67,108.28,108.66,217305.0,102.5223,102.7682,102.3993,102.7587,217305.0
2022-03-21 15:30:00,108.68,109.01,108.34,109.0,249109.0,102.7776,103.0897,102.4561,103.0802,249109.0
2022-03-22 09:30:00,109.58,110.52,109.42,110.48,229132.0,103.6287,104.5177,103.4774,104.4799,229132.0
2022-03-22 10:00:00,110.53,110.61,109.98,109.99,665653.0,104.5271,104.6028,104.007,104.0165,665653.0
2022-03-22 10:30:00,109.98,110.07,109.6,109.73,720809.0,104.007,104.0921,103.6477,103.7706,720809.0
2022-03-22 11:00:00,109.73,109.75,109.39,109.43,127241.0,103.7706,103.7895,103.4491,103.4869,127241.0
2022-03-22 11:30:00,109.42,109.43,109.08,109.14,241242.0,103.4774,103.4869,103.1559,103.2126,241242.0
2022-03-22 12:00:00,109.15,109.22,108.84,108.91,195783.0,103.2221,103.2883,102.9289,102.9951,195783.0
2022-03-22 12:30:00,108.89,109.18,108.79,109.16,229466.0,102.9762,103.2505,102.8816,103.2316,229466.0
2022-03-22 13:00:00,109.16,109.45,109.13,109.44,176350.0,103.2316,103.5058,103.2032,103.4963,176350.0
2022-03-22 13:30:00,109.45,109.56,109.3,109.43,173659.0,103.5058,103.6098,103.3639,103.4869,173659.0
2022-03-22 14:00:00,109.45,109.53,109.22,109.34,95036.0,103.5058,103.5815,103.2883,103.4018,95036.0
2022-03-22 14:30:00,109.34,109.59,109.27,109.5,145348.0,103.4018,103.6382,103.3356,103.5531,145348.0
2022-03-22 15:00:00,109.47,109.6,109.31,109.33,334152.0,103.5247,103.6477,103.3734,103.3923,334152.0
2022-03-22 15:30:00,109.32,109.7,109.26,109.44,259314.0,103.3829,103.7422,103.3261,103.4963,259314.0
2022-03-23 09:30:00,109.07,109.18,108.15,108.24,251275.0,103.1464,103.2505,102.2764,102.3615,251275.0
2022-03-23 10:00:00,108.18,108.67,108.15,108.53,301175.0,102.3048,102.7682,102.2764,102.6358,301175.0
2022-03-23 10:30:00,108.53,108.71,108.4,108.49,140087.0,102.6358,102.806,102.5128,102.5979,140087.0
2022-03-23 11:00:00,108.52,108.93,108.51,108.91,161447.0,102.6263,103.014,102.6169,102.9951,161447.0
2022-03-23 11:30:00,108.91,109.0,108.79,108.92,168909.0,102.9951,103.0802,102.8816,103.0046,168909.0
2022-03-23 12:00:00,108.89,109.02,108.45,108.56,109491.0,102.9762,103.0992,102.5601,102.6641,109491.0
2022-03-23 12:30:00,108.56,108.62,108.28,108.31,128799.0,102.6641,102.7209,102.3993,102.4277,128799.0
2022-03-23 13:00:00,108.33,108.36,107.87,107.9,152728.0,102.4466,102.475,102.0116,102.04,152728.0
2022-03-23 13:30:00,107.91,108.06,107.74,108.03,130201.0,102.0494,102.1913,101.8887,102.1629,130201.0
2022-03-23 14:00:00,108.05,108.05,107.7,107.91,174679.0,102.1818,102.1818,101.8508,102.0494,174679.0
2022-03-23 14:30:00,107.93,107.98,107.73,107.75,185633.0,102.0684,102.1156,101.8792,101.8981,185633.0
2022-03-23 15:00:00,107.74,107.91,107.66,107.8,290302.0,101.8887,102.0494,101.813,101.9454,290302.0
2022-03-23 15:30:00,107.79,107.86,107.4,107.48,240123.0,101.936,102.0022,101.5671,101.6428,240123.0
2022-03-24 09:30:00,107.86,108.02,107.08,107.38,240370.0,102.1617,102.3133,101.4229,101.7071,240370.0
2022-03-24 10:00:00,107.37,107.76,107.16,107.42,204463.0,101.6976,102.067,101.4987,101.745,204463.0
2022-03-24 10:30:00,107.42,107.76,107.34,107.5,222112.0,101.745,102.067,101.6692,101.8208,222112.0
2022-03-24 11:00:00,107.49,107.89,107.45,107.86,174849.0,101.8113,102.1901,101.7734,102.1617,174849.0
2022-03-24 11:30:00,107.86,108.11,107.79,108.04,148889.0,102.1617,102.3985,102.0954,102.3322,148889.0
2022-03-24 12:00:00,108.03,108.06,107.77,107.8,109200.0,102.3228,102.3512,102.0765,102.1049,109200.0
2022-03-24 12:30:00,107.78,107.95,107.71,107.84,94081.0,102.086,102.247,102.0197,102.1428,94081.0
2022-03-24 13:00:00,107.84,107.91,107.78,107.88,131399.0,102.1428,102.2091,102.086,102.1807,131399.0
2022-03-24 13:30:00,107.87,107.95,107.77,107.85,147133.0,102.1712,102.247,102.0765,102.1523,147133.0
2022-03-24 14:00:00,107.85,107.97,107.73,107.79,160814.0,102.1523,102.2659,102.0386,102.0954,160814.0
2022-03-24 14:30:00,107.8,107.97,107.71,107.95,222986.0,102.1049,102.2659,102.0197,102.247,222986.0
2022-03-24 15:00:00,107.94,108.19,107.84,108.12,273991.0,102.2375,102.4743,102.1428,102.408,273991.0
2022-03-24 15:30:00,108.14,108.25,107.98,108.23,645380.0,102.4269,102.5311,102.2754,102.5122,645380.0
2022-03-25 09:30:00,108.48,108.57,108.07,108.39,202635.0,102.749,102.8342,102.3606,102.6637,202635.0
2022-03-25 10:00:00,108.4,108.95,108.38,108.74,104073.0,102.6732,103.1941,102.6543,102.9952,104073.0
2022-03-25 10:30:00,108.72,109.02,108.7,109.01,127606.0,102.9763,103.2605,102.9574,103.251,127606.0
2022-03-25 11:00:00,109.01,109.04,108.03,108.17,253843.0,103.251,103.2794,102.3228,102.4554,253843.0
2022-03-25 11:30:00,108.16,108.51,108.16,108.34,111539.0,102.4459,102.7774,102.4459,102.6164,111539.0
2022-03-25 12:00:00,108.33,108.61,108.28,108.6,206381.0,102.6069,102.8721,102.5595,102.8626,206381.0
2022-03-25 12:30:00,108.58,108.59,108.32,108.41,117349.0,102.8437,102.8532,102.5974,102.6827,117349.0
2022-03-25 13:00:00,108.39,108.54,108.14,108.23,108148.0,102.6637,102.8058,102.4269,102.5122,108148.0
2022-03-25 13:30:00,108.23,108.63,108.22,108.61,139539.0,102.5122,102.8911,102.5027,102.8721,139539.0
2022-03-25 14:00:00,108.62,108.78,108.58,108.73,168847.0,102.8816,103.0331,102.8437,102.9858,168847.0
2022-03-25 14:30:00,108.73,108.87,108.73,108.78,260170.0,102.9858,103.1184,102.9858,103.0331,260170.0
2022-03-25 15:00:00,108.77,108.79,108.4,108.43,193285.0,103.0237,103.0426,102.6732,102.7016,193285.0
2022-03-25 15:30:00,108.42,108.94,108.29,108.89,229379.0,102.6921,103.1847,102.569,103.1373,229379.0
2022-03-28 09:30:00,108.61,108.67,107.84,108.18,548286.0,102.8721,102.9289,102.1428,102.4648,548286.0
2022-03-28 10:00:00,108.19,108.37,107.89,108.15,188506.0,102.4743,102.6448,102.1901,102.4364,188506.0
2022-03-28 10:30:00,108.16,108.22,107.96,108.08,195998.0,102.4459,102.5027,102.2565,102.3701,195998.0
2022-03-28 11:00:00,108.09,108.15,107.75,107.91,172199.0,102.3796,102.4364,102.0575,102.2091,172199.0
2022-03-28 11:30:00,107.9,107.94,107.34,107.34,184285.0,102.1996,102.2375,101.6692,101.6692,184285.0
2022-03-28 12:00:00,107.33,107.61,107.3,107.43,221264.0,101.6597,101.9249,101.6313,101.7545,221264.0
2022-03-28 12:30:00,107.43,107.72,107.35,107.7,150562.0,101.7545,102.0291,101.6787,102.0102,150562.0
2022-03-28 13:00:00,107.72,107.81,107.56,107.76,153237.0,102.0291,102.1144,101.8776,102.067,153237.0
2022-03-28 13:30:00,107.76,107.81,107.6,107.68,453685.0,102.067,102.1144,101.9155,101.9912,453685.0
2022-03-28 14:00:00,107.68,107.73,107.46,107.61,152213.0,101.9912,102.0386,101.7829,101.9249,152213.0
2022-03-28 14:30:00,107.59,108.01,107.54,108.0,196066.0,101.906,102.3038,101.8586,102.2943,196066.0
2022-03-28 15:00:00,108.0,108.01,107.85,107.97,281667.0,102.2943,102.3038,102.1523,102.2659,281667.0
2022-03-28 15:30:00,107.97,108.51,107.92,108.5,448798.0,102.2659,102.7774,102.2186,102.7679,448798.0
2022-03-29 09:30:00,109.16,110.62,109.16,110.13,451064.0,103.3931,104.7759,103.3931,104.3118,451064.0
2022-03-29 10:00:00,110.12,110.25,109.64,110.25,574652.0,104.3023,104.4255,103.8477,104.4255,574652.0
2022-03-29 10:30:00,110.28,110.53,110.21,110.52,352783.0,104.4539,104.6907,104.3876,104.6812,352783.0
2022-03-29 11:00:00,110.52,110.6,110.14,110.26,415607.0,104.6812,104.757,104.3213,104.4349,415607.0
2022-03-29 11:30:00,110.27,110.39,110.2,110.23,478798.0,104.4444,104.5581,104.3781,104.4065,478798.0
2022-03-29 12:00:00,110.23,110.24,109.93,110.03,454464.0,104.4065,104.416,104.1224,104.2171,454464.0
2022-03-29 12:30:00,110.02,110.07,109.73,109.79,472839.0,104.2076,104.255,103.9329,103.9898,472839.0
2022-03-29 13:00:00,109.79,110.13,109.65,109.92,984046.0,103.9898,104.3118,103.8572,104.1129,984046.0
2022-03-29 13:30:00,109.92,110.38,109.87,110.38,245573.0,104.1129,104.5486,104.0655,104.5486,245573.0
2022-03-29 14:00:00,110.39,110.78,110.0,110.77,895018.0,104.5581,104.9275,104.1887,104.918,895018.0
2022-03-29 14:30:00,110.78,110.93,110.75,110.92,284121.0,104.9275,105.0695,104.8991,105.0601,284121.0
2022-03-29 15:00:00,110.92,111.22,110.81,111.22,478976.0,105.0601,105.3442,104.9559,105.3442,478976.0
2022-03-29 15:30:00,111.22,111.39,110.97,111.12,720250.0,105.3442,105.5052,105.1074,105.2495,720250.0
2022-03-30 09:30:00,110.92,111.16,110.61,111.15,370303.0,105.0601,105.2874,104.7665,105.2779,370303.0
2022-03-30 10:00:00,111.17,111.2,110.44,110.48,375219.0,105.2969,105.3253,104.6054,104.6433,375219.0
2022-03-30 10:30:00,110.48,110.57,110.34,110.36,232622.0,104.6433,104.7286,104.5107,104.5297,232622.0
2022-03-30 11:00:00,110.37,110.55,110.14,110.21,169385.0,104.5391,104.7096,104.3213,104.3876,169385.0
2022-03-30 11:30:00,110.24,110.45,110.17,110.23,337607.0,104.416,104.6149,104.3497,104.4065,337607.0
2022-03-30 12:00:00,110.23,110.33,110.08,110.23,117371.0,104.4065,104.5012,104.2645,104.4065,117371.0
2022-03-30 12:30:00,110.25,110.37,110.2,110.28,78945.0,104.4255,104.5391,104.3781,104.4539,78945.0
2022-03-30 13:00:00,110.28,110.29,109.83,109.88,150417.0,104.4539,104.4634,104.0277,104.075,150417.0
2022-03-30 13:30:00,109.88,110.03,109.72,109.9,465480.0,104.075,104.2171,103.9235,104.094,465480.0
2022-03-30 14:00:00,109.89,110.09,109.63,109.69,196354.0,104.0845,104.2739,103.8382,103.8951,196354.0
2022-03-30 14:30:00,109.68,109.75,109.25,109.3,228325.0,103.8856,103.9519,103.4783,103.5257,228325.0
2022-03-30 15:00:00,109.3,109.3,108.68,108.87,233807.0,103.5257,103.5257,102.9384,103.1184,233807.0
2022-03-30 15:30:00,108.88,109.12,108.76,109.06,353417.0,103.1278,103.3552,103.0142,103.2983,353417.0
2022-03-31 09:30:00,108.93,109.68,108.8,109.36,322010.0,103.1752,103.8856,103.0521,103.5825,322010.0
2022-03-31 10:00:00,109.35,109.35,108.76,109.02,319498.0,103.573,103.573,103.0142,103.2605,319498.0
2022-03-31 10:30:00,109.03,109.54,108.92,109.47,178550.0,103.2699,103.753,103.1657,103.6867,178550.0
2022-03-31 11:00:00,109.47,109.48,108.98,109.02,144469.0,103.6867,103.6961,103.2226,103.2605,144469.0
2022-03-31 11:30:00,109.01,109.14,108.87,109.06,162650.0,103.251,103.3741,103.1184,103.2983,162650.0
2022-03-31 12:00:00,109.05,109.2,108.86,108.93,187088.0,103.2889,103.4309,103.1089,103.1752,187088.0
2022-03-31 12:30:00,108.94,109.0,108.83,108.84,92212.0,103.1847,103.2415,103.0805,103.09,92212.0
2022-03-31 13:00:00,108.82,108.94,108.58,108.82,164764.0,103.071,103.1847,102.8437,103.071,164764.0
2022-03-31 13:30:00,108.8,108.94,108.69,108.76,130134.0,103.0521,103.1847,102.9479,103.0142,130134.0
2022-03-31 14:00:00,108.77,108.77,108.43,108.55,181250.0,103.0237,103.0237,102.7016,102.8153,181250.0
2022-03-31 14:30:00,108.56,108.63,108.41,108.57,226901.0,102.8248,102.8911,102.6827,102.8342,226901.0
2022-03-31 15:00:00,108.58,108.74,108.3,108.34,503849.0,102.8437,102.9952,102.5785,102.6164,503849.0
2022-03-31 15:30:00,108.34,108.35,107.84,107.86,361548.0,102.6164,102.6258,102.1428,102.1617,361548.0
2022-04-01 09:30:00,108.35,109.07,108.35,108.91,315303.0,102.6258,103.3078,102.6258,103.1563,315303.0
2022-04-01 10:00:00,108.91,109.0,108.07,108.19,970804.0,103.1563,103.2415,102.3606,102.4743,970804.0
2022-04-01 10:30:00,108.17,108.51,108.13,108.36,375504.0,102.4554,102.7774,102.4175,102.6353,375504.0
2022-04-01 11:00:00,108.37,108.67,108.27,108.5,125205.0,102.6448,102.9289,102.5501,102.7679,125205.0
2022-04-01 11:30:00,108.52,108.56,108.0,108.23,294533.0,102.7869,102.8248,102.2943,102.5122,294533.0
2022-04-01 12:00:00,108.23,108.24,107.93,108.08,321491.0,102.5122,102.5217,102.228,102.3701,321491.0
2022-04-01 12:30:00,108.07,108.14,107.74,108.01,130444.0,102.3606,102.4269,102.0481,102.3038,130444.0
2022-04-01 13:00:00,108.02,108.11,107.83,107.93,111823.0,102.3133,102.3985,102.1333,102.228,111823.0
2022-04-01 13:30:00,107.92,108.31,107.88,108.22,185398.0,102.2186,102.588,102.1807,102.5027,185398.0
2022-04-01 14:00:00,108.21,108.73,108.21,108.73,296066.0,102.4932,102.9858,102.4932,102.9858,296066.0
2022-04-01 14:30:00,108.72,108.89,108.68,108.82,179604.0,102.9763,103.1373,102.9384,103.071,179604.0
2022-04-01 15:00:00,108.81,109.01,108.56,108.69,235208.0,103.0615,103.251,102.8248,102.9479,235208.0
2022-04-01 15:30:00,108.7,109.1,108.56,109.0,435883.0,102.9574,103.3362,102.8248,103.2415,435883.0
2022-04-04 09:30:00,109.08,109.29,108.33,108.52,361058.0,103.3173,103.5162,102.6069,102.7869,361058.0
2022-04-04 10:00:00,108.52,108.55,107.67,108.25,583962.0,102.7869,102.8153,101.9818,102.5311,583962.0
2022-04-04 10:30:00,108.25,108.38,108.14,108.28,222963.0,102.5311,102.6543,102.4269,102.5595,222963.0
2022-04-04 11:00:00,108.26,108.4,108.15,108.36,139627.0,102.5406,102.6732,102.4364,102.6353,139627.0
2022-04-04 11:30:00,108.36,108.81,108.33,108.78,168399.0,102.6353,103.0615,102.6069,103.0331,168399.0
2022-04-04 12:00:00,108.76,108.79,108.45,108.47,128102.0,103.0142,103.0426,102.7206,102.7395,128102.0
2022-04-04 12:30:00,108.48,108.51,108.31,108.31,111864.0,102.749,102.7774,102.588,102.588,111864.0
2022-04-04 13:00:00,108.29,108.4,108.19,108.29,231636.0,102.569,102.6732,102.4743,102.569,231636.0
2022-04-04 13:30:00,108.28,108.5,108.27,108.48,233870.0,102.5595,102.7679,102.5501,102.749,233870.0
2022-04-04 14:00:00,108.48,108.64,108.39,108.61,209808.0,102.749,102.9005,102.6637,102.8721,209808.0
2022-04-04 14:30:00,108.6,108.76,108.55,108.65,168225.0,102.8626,103.0142,102.8153,102.91,168225.0
2022-04-04 15:00:00,108.65,108.71,108.56,108.58,225985.0,102.91,102.9668,102.8248,102.8437,225985.0
2022-04-04 15:30:00,108.58,108.73,108.38,108.61,432988.0,102.8437,102.9858,102.6543,102.8721,432988.0
2022-04-05 09:30:00,108.66,109.31,108.18,108.27,311497.0,102.9195,103.5351,102.4648,102.5501,311497.0
2022-04-05 10:00:00,108.23,108.44,107.04,107.28,172311.0,102.5122,102.7111,101.3851,101.6124,172311.0
2022-04-05 10:30:00,107.28,107.46,107.17,107.27,177736.0,101.6124,101.7829,101.5082,101.6029,177736.0
2022-04-05 11:00:00,107.29,107.38,107.14,107.28,135305.0,101.6218,101.7071,101.4798,101.6124,135305.0
2022-04-05 11:30:00,107.27,107.45,107.1,107.15,111639.0,101.6029,101.7734,101.4419,101.4892,111639.0
2022-04-05 12:00:00,107.17,107.22,106.91,106.95,106214.0,101.5082,101.5555,101.2619,101.2998,106214.0
2022-04-05 12:30:00,106.95,107.2,106.91,107.2,97245.0,101.2998,101.5366,101.2619,101.5366,97245.0
2022-04-05 13:00:00,107.2,107.51,107.15,107.38,83827.0,101.5366,101.8302,101.4892,101.7071,83827.0
2022-04-05 13:30:00,107.37,107.39,106.92,107.03,118037.0,101.6976,101.7166,101.2714,101.3756,118037.0
2022-04-05 14:00:00,107.03,107.16,106.88,107.0,153566.0,101.3756,101.4987,101.2335,101.3472,153566.0
2022-04-05 14:30:00,107.0,107.06,106.85,106.89,167812.0,101.3472,101.404,101.2051,101.243,167812.0
2022-04-05 15:00:00,106.9,106.94,106.46,106.5,500716.0,101.2525,101.2903,100.8357,100.8736,500716.0
2022-04-05 15:30:00,106.48,106.49,105.88,106.12,551344.0,100.8546,100.8641,100.2863,100.5137,551344.0
2022-04-06 09:30:00,105.54,105.59,104.91,104.94,308553.0,99.9643,100.0117,99.3676,99.396,308553.0
2022-04-06 10:00:00,104.93,104.96,104.4,104.87,209507.0,99.3865,99.4149,98.8845,99.3297,209507.0
2022-04-06 10:30:00,104.9,105.4,104.88,105.02,266539.0,99.3581,99.8317,99.3392,99.4718,266539.0
2022-04-06 11:00:00,105.0,105.33,104.94,105.13,215497.0,99.4528,99.7654,99.396,99.576,215497.0
2022-04-06 11:30:00,105.14,105.28,104.94,105.11,201207.0,99.5854,99.718,99.396,99.557,201207.0
2022-04-06 12:00:00,105.11,105.23,104.88,105.03,228618.0,99.557,99.6707,99.3392,99.4812,228618.0
2022-04-06 12:30:00,105.02,105.22,105.0,105.2,160097.0,99.4718,99.6612,99.4528,99.6423,160097.0
2022-04-06 13:00:00,105.19,105.24,105.01,105.13,252072.0,99.6328,99.6801,99.4623,99.576,252072.0
2022-04-06 13:30:00,105.14,105.35,105.08,105.08,253015.0,99.5854,99.7843,99.5286,99.5286,253015.0
2022-04-06 14:00:00,105.03,105.67,104.41,104.71,333024.0,99.4812,100.0874,98.894,99.1781,333024.0
2022-04-06 14:30:00,104.7,105.54,104.67,105.5,293206.0,99.1687,99.9643,99.1403,99.9264,293206.0
2022-04-06 15:00:00,105.52,105.72,104.86,104.89,378062.0,99.9454,100.1348,99.3202,99.3486,378062.0
2022-04-06 15:30:00,104.88,105.25,104.69,104.94,734923.0,99.3392,99.6896,99.1592,99.396,734923.0
2022-04-07 09:30:00,105.1,105.31,104.69,104.78,228579.0,99.5475,99.7465,99.1592,99.2445,228579.0
2022-04-07 10:00:00,104.8,104.83,104.22,104.28,209427.0,99.2634,99.2918,98.714,98.7709,209427.0
2022-04-07 10:30:00,104.29,104.52,103.93,104.05,126424.0,98.7803,98.9982,98.4394,98.553,126424.0
2022-04-07 11:00:00,104.06,104.3,103.74,103.79,156998.0,98.5625,98.7898,98.2594,98.3068,156998.0
2022-04-07 11:30:00,103.8,104.12,103.74,104.0,121492.0,98.3162,98.6193,98.2594,98.5057,121492.0
2022-04-07 12:00:00,103.96,103.99,103.69,103.77,206489.0,98.4678,98.4962,98.212,98.2878,206489.0
2022-04-07 12:30:00,103.74,103.87,103.53,103.74,131564.0,98.2594,98.3825,98.0605,98.2594,131564.0
2022-04-07 13:00:00,103.73,104.36,103.72,104.31,144335.0,98.2499,98.8466,98.2405,98.7993,144335.0
2022-04-07 13:30:00,104.33,104.45,104.01,104.41,197018.0,98.8182,98.9319,98.5151,98.894,197018.0
2022-04-07 14:00:00,104.44,104.61,104.27,104.34,408212.0,98.9224,99.0834,98.7614,98.8277,408212.0
2022-04-07 14:30:00,104.32,104.81,104.28,104.75,323476.0,98.8088,99.2729,98.7709,99.216,323476.0
2022-04-07 15:00:00,104.71,105.09,104.67,105.0,273017.0,99.1781,99.5381,99.1403,99.4528,273017.0
2022-04-07 15:30:00,105.01,105.32,104.7,104.88,438613.0,99.4623,99.7559,99.1687,99.3392,438613.0
2022-04-08 09:30:00,104.87,105.17,104.11,104.2,251858.0,99.3297,99.6138,98.6098,98.6951,251858.0
2022-04-08 10:00:00,104.14,104.78,104.11,104.69,147366.0,98.6383,99.2445,98.6098,99.1592,147366.0
2022-04-08 10:30:00,104.73,105.37,104.67,105.37,92453.0,99.1971,99.8033,99.1403,99.8033,92453.0
2022-04-08 11:00:00,105.37,105.44,105.15,105.25,140652.0,99.8033,99.8696,99.5949,99.6896,140652.0
2022-04-08 11:30:00,105.25,105.36,105.11,105.18,161750.0,99.6896,99.7938,99.557,99.6233,161750.0
2022-04-08 12:00:00,105.17,105.26,104.94,105.24,158574.0,99.6138,99.6991,99.396,99.6801,158574.0
2022-04-08 12:30:00,105.21,105.24,104.95,105.02,217440.0,99.6517,99.6801,99.4055,99.4718,217440.0
2022-04-08 13:00:00,105.02,105.04,104.8,104.81,124177.0,99.4718,99.4907,99.2634,99.2729,124177.0
2022-04-08 13:30:00,104.82,104.86,104.7,104.84,126506.0,99.2823,99.3202,99.1687,99.3013,126506.0
2022-04-08 14:00:00,104.81,105.05,104.65,104.7,226278.0,99.2729,99.5002,99.1213,99.1687,226278.0
2022-04-08 14:30:00,104.7,104.96,104.62,104.88,161902.0,99.1687,99.4149,99.0929,99.3392,161902.0
2022-04-08 15:00:00,104.87,104.9,104.65,104.76,280311.0,99.3297,99.3581,99.1213,99.2255,280311.0
2022-04-08 15:30:00,104.77,104.8,104.12,104.24,391086.0,99.235,99.2634,98.6193,98.733,391086.0
2022-04-11 09:30:00,103.81,104.69,103.65,104.66,256198.0,98.3257,99.1592,98.1741,99.1308,256198.0
2022-04-11 10:00:00,104.62,105.18,104.5,104.82,120371.0,99.0929,99.6233,98.9792,99.2823,120371.0
2022-04-11 10:30:00,104.82,105.01,104.37,104.38,128535.0,99.2823,99.4623,98.8561,98.8656,128535.0
2022-04-11 11:00:00,104.37,104.42,104.09,104.2,346607.0,98.8561,98.9035,98.5909,98.6951,346607.0
2022-04-11 11:30:00,104.19,104.42,104.0,104.05,229130.0,98.6856,98.9035,98.5057,98.553,229130.0
2022-04-11 12:00:00,104.03,104.09,103.81,103.83,133080.0,98.5341,98.5909,98.3257,98.3446,133080.0
2022-04-11 12:30:00,103.85,103.91,103.42,103.61,115808.0,98.3636,98.4204,97.9563,98.1363,115808.0
2022-04-11 13:00:00,103.64,104.07,103.64,104.03,135681.0,98.1647,98.572,98.1647,98.5341,135681.0
2022-04-11 13:30:00,104.04,104.26,104.02,104.23,98687.0,98.5435,98.7519,98.5246,98.7235,98687.0
2022-04-11 14:00:00,104.22,104.4,104.01,104.19,152812.0,98.714,98.8845,98.5151,98.6856,152812.0
2022-04-11 14:30:00,104.16,104.4,104.04,104.37,187664.0,98.6572,98.8845,98.5435,98.8561,187664.0
2022-04-11 15:00:00,104.38,104.48,104.06,104.1,187580.0,98.8656,98.9603,98.5625,98.6004,187580.0
2022-04-11 15:30:00,104.09,104.16,103.47,103.57,321844.0,98.5909,98.6572,98.0037,98.0984,321844.0
2022-04-12 09:30:00,104.46,105.98,104.43,105.81,384453.0,98.9414,100.3811,98.9129,100.22,384453.0
2022-04-12 10:00:00,105.83,105.99,105.33,105.33,173642.0,100.239,100.3905,99.7654,99.7654,173642.0
2022-04-12 10:30:00,105.36,105.51,105.15,105.44,1050723.0,99.7938,99.9359,99.5949,99.8696,1050723.0
2022-04-12 11:00:00,105.42,105.6,105.27,105.54,107849.0,99.8506,100.0211,99.7086,99.9643,107849.0
2022-04-12 11:30:00,105.55,105.66,105.47,105.49,144282.0,99.9738,100.078,99.898,99.9169,144282.0
2022-04-12 12:00:00,105.5,105.5,104.97,105.05,132300.0,99.9264,99.9264,99.4244,99.5002,132300.0
2022-04-12 12:30:00,105.06,105.11,104.85,104.94,84188.0,99.5097,99.557,99.3108,99.396,84188.0
2022-04-12 13:00:00,104.94,105.16,104.77,104.93,107698.0,99.396,99.6044,99.235,99.3865,107698.0
2022-04-12 13:30:00,104.91,104.99,104.4,104.44,159843.0,99.3676,99.4434,98.8845,98.9224,159843.0
2022-04-12 14:00:00,104.43,104.61,104.13,104.18,196203.0,98.9129,99.0834,98.6288,98.6761,196203.0
2022-04-12 14:30:00,104.16,104.29,104.02,104.21,220963.0,98.6572,98.7803,98.5246,98.7046,220963.0
2022-04-12 15:00:00,104.19,104.25,103.82,103.97,387369.0,98.6856,98.7425,98.3352,98.4772,387369.0
2022-04-12 15:30:00,103.93,104.34,103.88,104.15,453255.0,98.4394,98.8277,98.392,98.6477,453255.0
2022-04-13 09:30:00,104.34,105.27,104.33,104.96,369153.0,98.8277,99.7086,98.8182,99.4149,369153.0
2022-04-13 10:00:00,104.99,105.01,104.54,104.56,120809.0,99.4434,99.4623,99.0171,99.0361,120809.0
2022-04-13 10:30:00,104.51,105.23,104.48,105.13,131473.0,98.9887,99.6707,98.9603,99.576,131473.0
2022-04-13 11:00:00,105.12,105.46,105.08,105.42,147637.0,99.5665,99.8885,99.5286,99.8506,147637.0
2022-04-13 11:30:00,105.44,105.6,105.34,105.37,173149.0,99.8696,100.0211,99.7749,99.8033,173149.0
2022-04-13 12:00:00,105.37,105.55,105.31,105.42,323048.0,99.8033,99.9738,99.7465,99.8506,323048.0
2022-04-13 12:30:00,105.42,105.78,105.42,105.69,122164.0,99.8506,100.1916,99.8506,100.1064,122164.0
2022-04-13 13:00:00,105.69,105.87,105.64,105.77,82330.0,100.1064,100.2769,100.059,100.1821,82330.0
2022-04-13 13:30:00,105.78,105.83,105.64,105.77,164475.0,100.1916,100.239,100.059,100.1821,164475.0
2022-04-13 14:00:00,105.76,105.87,105.68,105.72,217800.0,100.1727,100.2769,100.0969,100.1348,217800.0
2022-04-13 14:30:00,105.72,105.87,105.71,105.79,169008.0,100.1348,100.2769,100.1253,100.2011,169008.0
2022-04-13 15:00:00,105.8,106.04,105.73,106.01,344892.0,100.2106,100.4379,100.1443,100.4095,344892.0
2022-04-13 15:30:00,106.02,106.2,105.85,105.88,269055.0,100.4189,100.5894,100.2579,100.2863,269055.0
2022-04-14 09:30:00,106.01,106.72,105.84,106.01,309632.0,100.4095,101.082,100.2485,100.4095,309632.0
2022-04-14 10:00:00,106.03,106.42,105.88,106.07,284412.0,100.4284,100.7978,100.2863,100.4663,284412.0
2022-04-14 10:30:00,106.09,106.23,105.86,105.92,93194.0,100.4852,100.6178,100.2674,100.3242,93194.0
2022-04-14 11:00:00,105.9,106.09,105.76,105.99,111492.0,100.3053,100.4852,100.1727,100.3905,111492.0
2022-04-14 11:30:00,105.96,106.0,105.49,105.5,84009.0,100.3621,100.4,99.9169,99.9264,84009.0
2022-04-14 12:00:00,105.48,105.67,105.32,105.35,151292.0,99.9075,100.0874,99.7559,99.7843,151292.0
2022-04-14 12:30:00,105.34,105.42,105.2,105.41,77723.0,99.7749,99.8506,99.6423,99.8412,77723.0
2022-04-14 13:00:00,105.41,105.47,105.26,105.35,159629.0,99.8412,99.898,99.6991,99.7843,159629.0
2022-04-14 13:30:00,105.37,105.83,105.34,105.82,216269.0,99.8033,100.239,99.7749,100.2295,216269.0
2022-04-14 14:00:00,105.82,106.03,105.68,105.76,237466.0,100.2295,100.4284,100.0969,100.1727,237466.0
2022-04-14 14:30:00,105.76,105.77,105.3,105.3,251387.0,100.1727,100.1821,99.737,99.737,251387.0
2022-04-14 15:00:00,105.31,105.46,105.2,105.4,303566.0,99.7465,99.8885,99.6423,99.8317,303566.0
2022-04-14 15:30:00,105.41,105.41,105.09,105.15,487698.0,99.8412,99.8412,99.5381,99.5949,487698.0
2022-04-18 09:30:00,104.85,105.28,104.79,105.03,350290.0,99.3108,99.718,99.2539,99.4812,350290.0
2022-04-18 10:00:00,105.01,105.14,104.76,104.9,145402.0,99.4623,99.5854,99.2255,99.3581,145402.0
2022-04-18 10:30:00,104.93,105.17,104.77,105.03,146813.0,99.3865,99.6138,99.235,99.4812,146813.0
2022-04-18 11:00:00,105.0,105.27,104.89,104.95,141199.0,99.4528,99.7086,99.3486,99.4055,141199.0
2022-04-18 11:30:00,104.92,105.01,104.45,104.66,548043.0,99.3771,99.4623,98.9319,99.1308,548043.0
2022-04-18 12:00:00,104.63,104.68,104.42,104.54,120916.0,99.1024,99.1497,98.9035,99.0171,120916.0
2022-04-18 12:30:00,104.51,104.75,104.41,104.73,74471.0,98.9887,99.216,98.894,99.1971,74471.0
2022-04-18 13:00:00,104.73,105.05,104.73,105.04,101631.0,99.1971,99.5002,99.1971,99.4907,101631.0
2022-04-18 13:30:00,105.04,105.44,105.02,105.35,167980.0,99.4907,99.8696,99.4718,99.7843,167980.0
2022-04-18 14:00:00,105.37,105.4,105.07,105.18,253553.0,99.8033,99.8317,99.5191,99.6233,253553.0
2022-04-18 14:30:00,105.18,105.28,105.04,105.06,148927.0,99.6233,99.718,99.4907,99.5097,148927.0
2022-04-18 15:00:00,105.05,105.12,104.67,104.68,126489.0,99.5002,99.5665,99.1403,99.1497,126489.0
2022-04-18 15:30:00,104.68,104.81,104.28,104.81,455816.0,99.1497,99.2729,98.7709,99.2729,455816.0
2022-04-19 09:30:00,104.77,105.89,104.77,105.89,225219.0,99.235,100.2958,99.235,100.2958,225219.0
2022-04-19 10:00:00,105.89,106.24,105.74,106.19,98559.0,100.2958,100.6273,100.1537,100.58,98559.0
2022-04-19 10:30:00,106.22,106.67,106.18,106.51,134326.0,100.6084,101.0346,100.5705,100.8831,134326.0
2022-04-19 11:00:00,106.51,106.74,106.44,106.74,74102.0,100.8831,101.1009,100.8168,101.1009,74102.0
2022-04-19 11:30:00,106.73,107.04,106.72,106.99,187899.0,101.0914,101.3851,101.082,101.3377,187899.0
2022-04-19 12:00:00,106.96,107.16,106.92,107.07,87049.0,101.3093,101.4987,101.2714,101.4135,87049.0
2022-04-19 12:30:00,107.09,107.13,106.95,106.98,57616.0,101.4324,101.4703,101.2998,101.3282,57616.0
2022-04-19 13:00:00,106.98,107.09,106.82,106.84,117796.0,101.3282,101.4324,101.1767,101.1956,117796.0
2022-04-19 13:30:00,106.85,107.09,106.82,107.05,158843.0,101.2051,101.4324,101.1767,101.3945,158843.0
2022-04-19 14:00:00,107.04,107.06,106.66,106.77,112266.0,101.3851,101.404,101.0251,101.1293,112266.0
2022-04-19 14:30:00,106.78,106.88,106.66,106.83,149703.0,101.1388,101.2335,101.0251,101.1861,149703.0
2022-04-19 15:00:00,106.83,107.09,106.67,107.01,207398.0,101.1861,101.4324,101.0346,101.3566,207398.0
2022-04-19 15:30:00,107.03,107.13,106.7,106.76,377267.0,101.3756,101.4703,101.063,101.1198,377267.0
2022-04-20 09:30:00,107.48,108.13,107.38,107.48,319618.0,101.8018,102.4175,101.7071,101.8018,319618.0
2022-04-20 10:00:00,107.47,107.84,107.31,107.64,118910.0,101.7923,102.1428,101.6408,101.9534,118910.0
2022-04-20 10:30:00,107.64,108.17,107.56,108.1,133383.0,101.9534,102.4554,101.8776,102.3891,133383.0
2022-04-20 11:00:00,108.08,108.08,107.68,107.93,151639.0,102.3701,102.3701,101.9912,102.228,151639.0
2022-04-20 11:30:00,107.93,108.2,107.89,108.08,110246.0,102.228,102.4838,102.1901,102.3701,110246.0
2022-04-20 12:00:00,108.09,108.15,107.8,107.86,173962.0,102.3796,102.4364,102.1049,102.1617,173962.0
2022-04-20 12:30:00,107.85,108.12,107.85,108.06,124729.0,102.1523,102.408,102.1523,102.3512,124729.0
2022-04-20 13:00:00,108.07,108.17,107.92,107.97,98436.0,102.3606,102.4554,102.2186,102.2659,98436.0
2022-04-20 13:30:00,107.97,108.21,107.92,108.11,133943.0,102.2659,102.4932,102.2186,102.3985,133943.0
2022-04-20 14:00:00,108.1,108.17,107.7,107.73,112828.0,102.3891,102.4554,102.0102,102.0386,112828.0
2022-04-20 14:30:00,107.71,107.77,107.4,107.51,180597.0,102.0197,102.0765,101.726,101.8302,180597.0
2022-04-20 15:00:00,107.5,107.97,107.5,107.91,239945.0,101.8208,102.2659,101.8208,102.2091,239945.0
2022-04-20 15:30:00,107.92,107.97,107.52,107.55,530842.0,102.2186,102.2659,101.8397,101.8681,530842.0
2022-04-21 09:30:00,108.56,108.72,107.88,108.07,322502.0,102.8248,102.9763,102.1807,102.3606,322502.0
2022-04-21 10:00:00,108.08,108.1,107.73,108.0,130670.0,102.3701,102.3891,102.0386,102.2943,130670.0
2022-04-21 10:30:00,107.97,108.0,107.59,107.67,115913.0,102.2659,102.2943,101.906,101.9818,115913.0
2022-04-21 11:00:00,107.67,107.73,107.45,107.57,174756.0,101.9818,102.0386,101.7734,101.8871,174756.0
2022-04-21 11:30:00,107.56,107.56,107.17,107.17,269286.0,101.8776,101.8776,101.5082,101.5082,269286.0
2022-04-21 12:00:00,107.2,107.35,106.86,106.94,175004.0,101.5366,101.6787,101.2146,101.2903,175004.0
2022-04-21 12:30:00,106.89,107.04,106.6,106.61,112046.0,101.243,101.3851,100.9683,100.9778,112046.0
2022-04-21 13:00:00,106.59,106.88,106.37,106.83,178373.0,100.9588,101.2335,100.7505,101.1861,178373.0
2022-04-21 13:30:00,106.82,106.93,106.4,106.43,160610.0,101.1767,101.2809,100.7789,100.8073,160610.0
2022-04-21 14:00:00,106.4,106.4,106.04,106.22,186258.0,100.7789,100.7789,100.4379,100.6084,186258.0
2022-04-21 14:30:00,106.22,106.5,105.71,105.79,280894.0,100.6084,100.8736,100.1253,100.2011,280894.0
2022-04-21 15:00:00,105.78,106.07,105.47,106.03,245049.0,100.1916,100.4663,99.898,100.4284,245049.0
2022-04-21 15:30:00,106.03,106.05,105.5,105.84,399711.0,100.4284,100.4474,99.9264,100.2485,399711.0
2022-04-22 09:30:00,105.28,105.48,104.96,105.19,455292.0,99.718,99.9075,99.4149,99.6328,455292.0
2022-04-22 10:00:00,105.22,105.51,104.78,104.79,205616.0,99.6612,99.9359,99.2445,99.2539,205616.0
2022-04-22 10:30:00,104.79,105.06,104.5,104.59,187577.0,99.2539,99.5097,98.9792,99.0645,187577.0
2022-04-22 11:00:00,104.58,104.86,104.47,104.59,140588.0,99.055,99.3202,98.9508,99.0645,140588.0
2022-04-22 11:30:00,104.57,104.63,103.91,103.93,145753.0,99.0455,99.1024,98.4204,98.4394,145753.0
2022-04-22 12:00:00,103.91,104.26,103.83,104.12,192034.0,98.4204,98.7519,98.3446,98.6193,192034.0
2022-04-22 12:30:00,104.11,104.4,103.93,103.97,96558.0,98.6098,98.8845,98.4394,98.4772,96558.0
2022-04-22 13:00:00,104.0,104.0,103.63,103.83,166776.0,98.5057,98.5057,98.1552,98.3446,166776.0
2022-04-22 13:30:00,103.81,103.88,103.54,103.54,159065.0,98.3257,98.392,98.07,98.07,159065.0
2022-04-22 14:00:00,103.53,103.97,103.5,103.65,144339.0,98.0605,98.4772,98.0321,98.1741,144339.0
2022-04-22 14:30:00,103.64,103.72,103.27,103.35,165445.0,98.1647,98.2405,97.8142,97.89,165445.0
2022-04-22 15:00:00,103.37,103.66,103.09,103.5,183925.0,97.9089,98.1836,97.6437,98.0321,183925.0
2022-04-22 15:30:00,103.52,103.89,103.11,103.27,334995.0,98.051,98.4015,97.6627,97.8142,334995.0
2022-04-25 09:30:00,102.46,102.68,101.52,101.52,402655.0,97.047,97.2554,96.1567,96.1567,402655.0
2022-04-25 10:00:00,101.53,102.07,101.22,101.89,404332.0,96.1661,96.6776,95.8725,96.5071,404332.0
2022-04-25 10:30:00,101.87,102.17,101.25,101.27,139194.0,96.4882,96.7723,95.9009,95.9199,139194.0
2022-04-25 11:00:00,101.26,101.79,101.23,101.58,201500.0,95.9104,96.4124,95.882,96.2135,201500.0
2022-04-25 11:30:00,101.58,101.74,101.04,101.36,199176.0,96.2135,96.3651,95.702,96.0051,199176.0
2022-04-25 12:00:00,101.35,102.3,101.19,102.16,293120.0,95.9957,96.8955,95.8441,96.7629,293120.0
2022-04-25 12:30:00,102.17,102.73,102.08,102.44,151002.0,96.7723,97.3028,96.6871,97.0281,151002.0
2022-04-25 13:00:00,102.48,102.9,102.17,102.49,153802.0,97.066,97.4638,96.7723,97.0754,153802.0
2022-04-25 13:30:00,102.49,102.63,102.22,102.32,199918.0,97.0754,97.208,96.8197,96.9144,199918.0
2022-04-25 14:00:00,102.34,103.17,102.12,103.17,165823.0,96.9334,97.7195,96.725,97.7195,165823.0
2022-04-25 14:30:00,103.19,103.33,102.83,102.89,710181.0,97.7385,97.8711,97.3975,97.4543,710181.0
2022-04-25 15:00:00,102.89,103.4,102.45,103.35,391709.0,97.4543,97.9374,97.0375,97.89,391709.0
2022-04-25 15:30:00,103.34,103.66,103.13,103.52,565992.0,97.8805,98.1836,97.6816,98.051,565992.0
2022-04-26 09:30:00,102.71,102.98,102.21,102.43,300557.0,97.2838,97.5395,96.8102,97.0186,300557.0
2022-04-26 10:00:00,102.43,102.76,101.86,102.23,182549.0,97.0186,97.3312,96.4787,96.8292,182549.0
2022-04-26 10:30:00,102.23,102.23,101.53,101.75,160129.0,96.8292,96.8292,96.1661,96.3745,160129.0
2022-04-26 11:00:00,101.74,102.02,101.54,101.85,205530.0,96.3651,96.6303,96.1756,96.4692,205530.0
2022-04-26 11:30:00,101.84,102.03,101.3,101.3,156182.0,96.4598,96.6397,95.9483,95.9483,156182.0
2022-04-26 12:00:00,101.28,101.97,101.22,101.92,129977.0,95.9294,96.5829,95.8725,96.5355,129977.0
2022-04-26 12:30:00,101.93,102.09,101.67,102.09,166858.0,96.545,96.6966,96.2988,96.6966,166858.0
2022-04-26 13:00:00,102.08,102.09,101.06,101.1,120869.0,96.6871,96.6966,95.721,95.7589,120869.0
2022-04-26 13:30:00,101.07,101.45,100.91,101.26,571832.0,95.7305,96.0904,95.5789,95.9104,571832.0
2022-04-26 14:00:00,101.31,101.6,101.11,101.53,173474.0,95.9578,96.2325,95.7683,96.1661,173474.0
2022-04-26 14:30:00,101.5,101.58,101.04,101.45,177245.0,96.1377,96.2135,95.702,96.0904,177245.0
2022-04-26 15:00:00,101.47,101.55,100.71,100.74,243205.0,96.1093,96.1851,95.3895,95.4179,243205.0
2022-04-26 15:30:00,100.74,100.82,100.4,100.44,473940.0,95.4179,95.4937,95.0958,95.1337,473940.0
2022-04-27 09:30:00,100.62,101.08,100.19,101.02,392859.0,95.3042,95.7399,94.8969,95.6831,392859.0
2022-04-27 10:00:00,101.05,101.28,99.88,99.91,225403.0,95.7115,95.9294,94.6033,94.6317,225403.0
2022-04-27 10:30:00,99.89,100.38,99.68,100.24,219490.0,94.6128,95.0769,94.4139,94.9443,219490.0
2022-04-27 11:00:00,100.25,100.71,100.05,100.47,322507.0,94.9538,95.3895,94.7643,95.1621,322507.0
2022-04-27 11:30:00,100.53,100.86,100.38,100.66,315900.0,95.219,95.5315,95.0769,95.3421,315900.0
2022-04-27 12:00:00,100.69,101.21,100.53,101.15,178987.0,95.3705,95.8631,95.219,95.8062,178987.0
2022-04-27 12:30:00,101.16,101.24,100.84,100.94,160959.0,95.8157,95.8915,95.5126,95.6073,160959.0
2022-04-27 13:00:00,100.96,101.06,100.21,100.65,200181.0,95.6263,95.721,94.9159,95.3326,200181.0
2022-04-27 13:30:00,100.66,100.99,100.49,100.99,293592.0,95.3421,95.6547,95.1811,95.6547,293592.0
2022-04-27 14:00:00,100.99,101.04,100.74,100.83,228364.0,95.6547,95.702,95.4179,95.5031,228364.0
2022-04-27 14:30:00,100.8,101.01,100.15,100.24,247795.0,95.4747,95.6736,94.8591,94.9443,247795.0
2022-04-27 15:00:00,100.24,100.3,99.79,100.15,441639.0,94.9443,95.0011,94.5181,94.8591,441639.0
2022-04-27 15:30:00,100.14,100.29,99.83,100.04,611640.0,94.8496,94.9917,94.556,94.7549,611640.0
2022-04-28 09:30:00,101.03,101.46,100.33,100.35,340656.0,95.6926,96.0998,95.0295,95.0485,340656.0
2022-04-28 10:00:00,100.37,100.39,99.53,99.61,148438.0,95.0674,95.0864,94.2718,94.3476,148438.0
2022-04-28 10:30:00,99.63,99.84,99.3,99.79,166854.0,94.3665,94.5654,94.054,94.5181,166854.0
2022-04-28 11:00:00,99.79,100.05,99.65,99.84,128907.0,94.5181,94.7643,94.3855,94.5654,128907.0
2022-04-28 11:30:00,99.85,100.06,99.64,99.95,122698.0,94.5749,94.7738,94.376,94.6696,122698.0
2022-04-28 12:00:00,99.95,100.67,99.83,100.67,144506.0,94.6696,95.3516,94.556,95.3516,144506.0
2022-04-28 12:30:00,100.69,101.56,100.67,101.54,167805.0,95.3705,96.1946,95.3516,96.1756,167805.0
2022-04-28 13:00:00,101.55,101.86,101.37,101.83,216031.0,96.1851,96.4787,96.0146,96.4503,216031.0
2022-04-28 13:30:00,101.85,102.09,101.7,101.93,191126.0,96.4692,96.6966,96.3272,96.545,191126.0
2022-04-28 14:00:00,101.95,102.2,101.86,102.09,178489.0,96.564,96.8008,96.4787,96.6966,178489.0
2022-04-28 14:30:00,102.1,102.41,102.02,102.36,250562.0,96.706,96.9997,96.6303,96.9523,250562.0
2022-04-28 15:00:00,102.33,102.58,102.28,102.44,310419.0,96.9239,97.1607,96.8765,97.0281,310419.0
2022-04-28 15:30:00,102.43,102.46,101.95,102.1,581054.0,97.0186,97.047,96.564,96.706,581054.0
2022-04-29 09:30:00,101.66,102.52,101.66,102.45,321555.0,96.2893,97.1038,96.2893,97.0375,321555.0
2022-04-29 10:00:00,102.48,102.56,101.35,101.42,245651.0,97.066,97.1417,95.9957,96.062,245651.0
2022-04-29 10:30:00,101.4,101.51,101.12,101.37,120915.0,96.043,96.1472,95.7778,96.0146,120915.0
2022-04-29 11:00:00,101.37,101.64,101.16,101.61,124004.0,96.0146,96.2703,95.8157,96.2419,124004.0
2022-04-29 11:30:00,101.61,102.04,101.55,101.77,376106.0,96.2419,96.6492,96.1851,96.3935,376106.0
2022-04-29 12:00:00,101.77,101.78,101.1,101.13,258631.0,96.3935,96.4029,95.7589,95.7873,258631.0
2022-04-29 12:30:00,101.11,101.12,100.59,100.69,120640.0,95.7683,95.7778,95.2758,95.3705,120640.0
2022-04-29 13:00:00,100.66,101.13,100.6,100.99,118192.0,95.3421,95.7873,95.2853,95.6547,118192.0
2022-04-29 13:30:00,101.04,101.32,100.52,100.57,227273.0,95.702,95.9672,95.2095,95.2569,227273.0
2022-04-29 14:00:00,100.57,100.77,100.38,100.46,153731.0,95.2569,95.4463,95.0769,95.1527,153731.0
2022-04-29 14:30:00,100.46,100.53,99.86,100.07,183757.0,95.1527,95.219,94.5844,94.7833,183757.0
2022-04-29 15:00:00,100.06,100.06,99.55,99.75,179555.0,94.7738,94.7738,94.2908,94.4802,179555.0
2022-04-29 15:30:00,99.74,99.94,99.2,99.51,578287.0,94.4707,94.6601,93.9592,94.2529,578287.0
2022-05-02 09:30:00,99.49,100.18,99.19,99.87,407844.0,94.2339,94.8875,93.9498,94.5938,407844.0
2022-05-02 10:00:00,99.84,100.61,99.58,100.5,205997.0,94.5654,95.2948,94.3192,95.1906,205997.0
2022-05-02 10:30:00,100.49,100.84,100.11,100.11,334601.0,95.1811,95.5126,94.8212,94.8212,334601.0
2022-05-02 11:00:00,100.1,100.1,99.59,99.63,271391.0,94.8117,94.8117,94.3286,94.3665,271391.0
2022-05-02 11:30:00,99.69,100.06,99.5,100.0,211858.0,94.4234,94.7738,94.2434,94.717,211858.0
2022-05-02 12:00:00,100.01,100.11,99.53,99.75,248839.0,94.7265,94.8212,94.2718,94.4802,248839.0
2022-05-02 12:30:00,99.79,99.95,98.93,99.0,223400.0,94.5181,94.6696,93.7035,93.7698,223400.0
2022-05-02 13:00:00,98.97,99.14,98.71,98.83,236752.0,93.7414,93.9024,93.4951,93.6088,236752.0
2022-05-02 13:30:00,98.8,98.99,98.41,98.58,382623.0,93.5804,93.7603,93.211,93.372,382623.0
2022-05-02 14:00:00,98.57,98.88,98.09,98.31,282984.0,93.3625,93.6561,92.9079,93.1163,282984.0
2022-05-02 14:30:00,98.31,98.73,98.06,98.4,466939.0,93.1163,93.5141,92.8795,93.2015,466939.0
2022-05-02 15:00:00,98.41,99.69,98.41,99.6,348743.0,93.211,94.4234,93.211,94.3381,348743.0
2022-05-02 15:30:00,99.57,100.23,99.56,100.12,836206.0,94.3097,94.9348,94.3002,94.8306,836206.0
2022-05-03 09:30:00,100.14,100.56,99.57,100.11,301018.0,94.8496,95.2474,94.3097,94.8212,301018.0
2022-05-03 10:00:00,100.11,100.64,100.05,100.58,160263.0,94.8212,95.3232,94.7643,95.2663,160263.0
2022-05-03 10:30:00,100.59,100.68,99.89,100.24,219800.0,95.2758,95.3611,94.6128,94.9443,219800.0
2022-05-03 11:00:00,100.24,101.12,100.11,100.99,146643.0,94.9443,95.7778,94.8212,95.6547,146643.0
2022-05-03 11:30:00,101.06,101.3,100.94,101.09,270214.0,95.721,95.9483,95.6073,95.7494,270214.0
2022-05-03 12:00:00,101.12,101.32,100.69,100.91,173512.0,95.7778,95.9672,95.3705,95.5789,173512.0
2022-05-03 12:30:00,100.88,101.1,100.77,100.96,145815.0,95.5505,95.7589,95.4463,95.6263,145815.0
2022-05-03 13:00:00,100.97,101.48,100.95,101.23,195993.0,95.6357,96.1188,95.6168,95.882,195993.0
2022-05-03 13:30:00,101.25,101.58,101.23,101.39,162846.0,95.9009,96.2135,95.882,96.0335,162846.0
2022-05-03 14:00:00,101.36,101.38,100.52,100.6,258883.0,96.0051,96.0241,95.2095,95.2853,258883.0
2022-05-03 14:30:00,100.63,101.46,100.39,101.43,403288.0,95.3137,96.0998,95.0864,96.0714,403288.0
2022-05-03 15:00:00,101.43,101.57,101.07,101.32,375717.0,96.0714,96.204,95.7305,95.9672,375717.0
2022-05-03 15:30:00,101.33,101.42,100.91,101.11,561662.0,95.9767,96.062,95.5789,95.7683,561662.0
2022-05-04 09:30:00,101.4,101.74,101.09,101.28,342595.0,96.043,96.3651,95.7494,95.9294,342595.0
2022-05-04 10:00:00,101.24,101.25,100.84,100.85,183422.0,95.8915,95.9009,95.5126,95.5221,183422.0
2022-05-04 10:30:00,100.85,101.09,100.69,100.97,127142.0,95.5221,95.7494,95.3705,95.6357,127142.0
2022-05-04 11:00:00,100.95,101.03,100.57,100.66,109260.0,95.6168,95.6926,95.2569,95.3421,109260.0
2022-05-04 11:30:00,100.66,100.7,100.42,100.59,165077.0,95.3421,95.38,95.1148,95.2758,165077.0
2022-05-04 12:00:00,100.62,101.09,100.48,101.07,118166.0,95.3042,95.7494,95.1716,95.7305,118166.0
2022-05-04 12:30:00,101.1,101.19,100.95,101.19,203621.0,95.7589,95.8441,95.6168,95.8441,203621.0
2022-05-04 13:00:00,101.19,101.3,100.85,100.91,212064.0,95.8441,95.9483,95.5221,95.5789,212064.0
2022-05-04 13:30:00,100.9,101.4,100.72,101.24,160925.0,95.5694,96.043,95.3989,95.8915,160925.0
2022-05-04 14:00:00,101.26,101.56,100.52,101.32,337998.0,95.9104,96.1946,95.2095,95.9672,337998.0
2022-05-04 14:30:00,101.35,102.78,100.15,102.66,569158.0,95.9957,97.3501,94.8591,97.2365,569158.0
2022-05-04 15:00:00,102.67,103.52,102.57,103.48,433021.0,97.2459,98.051,97.1512,98.0131,433021.0
2022-05-04 15:30:00,103.51,104.04,103.45,103.83,533086.0,98.0415,98.5435,97.9847,98.3446,533086.0
2022-05-05 09:30:00,102.8,102.8,102.12,102.25,429909.0,97.3691,97.3691,96.725,96.8481,429909.0
2022-05-05 10:00:00,102.26,102.26,101.13,101.15,186113.0,96.8576,96.8576,95.7873,95.8062,186113.0
2022-05-05 10:30:00,101.08,101.23,100.67,100.84,164005.0,95.7399,95.882,95.3516,95.5126,164005.0
2022-05-05 11:00:00,100.83,100.89,99.78,99.9,177231.0,95.5031,95.56,94.5086,94.6223,177231.0
2022-05-05 11:30:00,99.88,100.31,99.41,99.48,186254.0,94.6033,95.0106,94.1581,94.2245,186254.0
2022-05-05 12:00:00,99.43,99.93,99.15,99.73,310052.0,94.1771,94.6507,93.9119,94.4612,310052.0
2022-05-05 12:30:00,99.66,99.96,99.28,99.93,320119.0,94.3949,94.6791,94.035,94.6507,320119.0
2022-05-05 13:00:00,99.98,100.44,99.81,100.0,245810.0,94.698,95.1337,94.537,94.717,245810.0
2022-05-05 13:30:00,99.89,100.28,99.48,99.63,214369.0,94.6128,94.9822,94.2245,94.3665,214369.0
2022-05-05 14:00:00,99.6,100.08,99.32,99.32,153215.0,94.3381,94.7928,94.0729,94.0729,153215.0
2022-05-05 14:30:00,99.29,99.8,99.13,99.52,173552.0,94.0445,94.5275,93.8929,94.2623,173552.0
2022-05-05 15:00:00,99.58,99.58,98.91,99.0,413144.0,94.3192,94.3192,93.6846,93.7698,413144.0
2022-05-05 15:30:00,98.97,100.17,98.86,100.08,810128.0,93.7414,94.878,93.6372,94.7928,810128.0
2022-05-06 09:30:00,99.76,99.91,98.06,98.29,350216.0,94.4897,94.6317,92.8795,93.0973,350216.0
2022-05-06 10:00:00,98.25,99.29,98.25,98.93,479153.0,93.0594,94.0445,93.0594,93.7035,479153.0
2022-05-06 10:30:00,98.97,99.69,98.38,99.53,573824.0,93.7414,94.4234,93.1826,94.2718,573824.0
2022-05-06 11:00:00,99.52,99.96,99.21,99.67,201902.0,94.2623,94.6791,93.9687,94.4044,201902.0
2022-05-06 11:30:00,99.72,99.75,98.76,98.85,175119.0,94.4518,94.4802,93.5425,93.6277,175119.0
2022-05-06 12:00:00,98.84,99.66,98.7,99.36,479028.0,93.6183,94.3949,93.4857,94.1108,479028.0
2022-05-06 12:30:00,99.36,100.18,99.14,100.15,279464.0,94.1108,94.8875,93.9024,94.8591,279464.0
2022-05-06 13:00:00,100.1,100.24,99.31,99.49,258854.0,94.8117,94.9443,94.0634,94.2339,258854.0
2022-05-06 13:30:00,99.49,99.67,98.84,98.87,206918.0,94.2339,94.4044,93.6183,93.6467,206918.0
2022-05-06 14:00:00,98.83,99.0,98.39,98.5,231938.0,93.6088,93.7698,93.192,93.2962,231938.0
2022-05-06 14:30:00,98.48,98.89,98.22,98.54,252104.0,93.2773,93.6656,93.031,93.3341,252104.0
2022-05-06 15:00:00,98.57,98.61,97.9,98.15,329883.0,93.3625,93.4004,92.7279,92.9647,329883.0
2022-05-06 15:30:00,98.16,99.18,98.14,99.01,404101.0,92.9742,93.9403,92.9552,93.7793,404101.0
2022-05-09 09:30:00,97.63,98.16,97.39,98.0,468846.0,92.4722,92.9742,92.2449,92.8226,468846.0
2022-05-09 10:00:00,97.92,98.19,97.16,97.21,377799.0,92.7469,93.0026,92.027,92.0744,377799.0
2022-05-09 10:30:00,97.19,97.26,96.65,96.81,469587.0,92.0554,92.1217,91.544,91.6955,469587.0
2022-05-09 11:00:00,96.77,97.11,96.35,96.49,210538.0,91.6576,91.9797,91.2598,91.3924,210538.0
2022-05-09 11:30:00,96.49,97.23,96.31,97.06,203686.0,91.3924,92.0933,91.2219,91.9323,203686.0
2022-05-09 12:00:00,97.03,97.82,96.85,97.51,276462.0,91.9039,92.6521,91.7334,92.3585,276462.0
2022-05-09 12:30:00,97.46,97.67,96.51,96.51,321512.0,92.3112,92.5101,91.4114,91.4114,321512.0
2022-05-09 13:00:00,96.5,96.75,96.28,96.68,225549.0,91.4019,91.6387,91.1935,91.5724,225549.0
2022-05-09 13:30:00,96.68,96.86,96.13,96.49,295407.0,91.5724,91.7429,91.0514,91.3924,295407.0
2022-05-09 14:00:00,96.49,96.75,96.23,96.35,539912.0,91.3924,91.6387,91.1461,91.2598,539912.0
2022-05-09 14:30:00,96.35,96.89,96.08,96.85,536489.0,91.2598,91.7713,91.0041,91.7334,536489.0
2022-05-09 15:00:00,96.85,97.36,96.47,96.54,511601.0,91.7334,92.2165,91.3735,91.4398,511601.0
2022-05-09 15:30:00,96.56,96.56,95.77,96.27,939251.0,91.4587,91.4587,90.7105,91.184,939251.0
2022-05-10 09:30:00,97.15,97.79,96.52,97.28,640753.0,92.0175,92.6237,91.4208,92.1407,640753.0
2022-05-10 10:00:00,97.27,97.45,96.78,96.93,303101.0,92.1312,92.3017,91.6671,91.8092,303101.0
2022-05-10 10:30:00,96.91,96.97,95.8,95.84,288155.0,91.7902,91.8471,90.7389,90.7768,288155.0
2022-05-10 11:00:00,95.81,95.92,94.74,95.12,370056.0,90.7483,90.8525,89.7349,90.0948,370056.0
2022-05-10 11:30:00,95.12,95.41,94.46,94.89,375133.0,90.0948,90.3695,89.4697,89.8769,375133.0
2022-05-10 12:00:00,94.89,95.15,94.22,94.27,293162.0,89.8769,90.1232,89.2423,89.2897,293162.0
2022-05-10 12:30:00,94.27,94.59,93.87,94.17,332023.0,89.2897,89.5928,88.9108,89.195,332023.0
2022-05-10 13:00:00,94.16,95.05,94.09,95.04,267468.0,89.1855,90.0285,89.1192,90.019,267468.0
2022-05-10 13:30:00,95.06,96.43,95.06,96.42,405616.0,90.038,91.3356,90.038,91.3261,405616.0
2022-05-10 14:00:00,96.43,96.54,95.65,95.78,535409.0,91.3356,91.4398,90.5968,90.7199,535409.0
2022-05-10 14:30:00,95.79,96.28,95.6,95.97,389439.0,90.7294,91.1935,90.5494,90.8999,389439.0
2022-05-10 15:00:00,96.01,96.43,95.5,95.61,454871.0,90.9378,91.3356,90.4547,90.5589,454871.0
2022-05-10 15:30:00,95.62,95.68,95.23,95.62,611228.0,90.5684,90.6252,90.199,90.5684,611228.0
2022-05-11 09:30:00,95.7,96.78,95.24,96.69,360063.0,90.6441,91.6671,90.2085,91.5818,360063.0
2022-05-11 10:00:00,96.7,97.22,96.28,97.16,408394.0,91.5913,92.0838,91.1935,92.027,408394.0
2022-05-11 10:30:00,97.13,97.56,96.54,96.83,454381.0,91.9986,92.4059,91.4398,91.7145,454381.0
2022-05-11 11:00:00,96.81,96.85,96.13,96.79,341453.0,91.6955,91.7334,91.0514,91.6766,341453.0
2022-05-11 11:30:00,96.79,97.26,96.58,96.74,267767.0,91.6766,92.1217,91.4777,91.6292,267767.0
2022-05-11 12:00:00,96.73,96.76,95.87,95.87,298999.0,91.6197,91.6481,90.8052,90.8052,298999.0
2022-05-11 12:30:00,95.85,95.94,95.13,95.18,217636.0,90.7862,90.8715,90.1043,90.1516,217636.0
2022-05-11 13:00:00,95.18,95.26,94.54,94.54,512473.0,90.1516,90.2274,89.5454,89.5454,512473.0
2022-05-11 13:30:00,94.54,94.76,94.12,94.25,374015.0,89.5454,89.7538,89.1476,89.2708,374015.0
2022-05-11 14:00:00,94.22,95.29,94.22,94.98,427600.0,89.2423,90.2558,89.2423,89.9622,427600.0
2022-05-11 14:30:00,94.96,95.45,94.75,94.93,449828.0,89.9432,90.4074,89.7443,89.9148,449828.0
2022-05-11 15:00:00,94.93,95.02,94.57,94.66,414247.0,89.9148,90.0001,89.5738,89.6591,414247.0
2022-05-11 15:30:00,94.69,94.76,93.84,94.05,722828.0,89.6875,89.7538,88.8824,89.0813,722828.0
2022-05-12 09:30:00,93.58,94.3,93.39,93.87,557816.0,88.6361,89.3181,88.4562,88.9108,557816.0
2022-05-12 10:00:00,93.79,95.1,93.62,94.73,428191.0,88.8351,90.0758,88.674,89.7254,428191.0
2022-05-12 10:30:00,94.77,95.26,94.45,95.25,259479.0,89.7633,90.2274,89.4602,90.2179,259479.0
2022-05-12 11:00:00,95.27,95.61,94.95,95.09,449507.0,90.2369,90.5589,89.9338,90.0664,449507.0
2022-05-12 11:30:00,95.06,95.19,94.04,94.04,375713.0,90.038,90.1611,89.0718,89.0718,375713.0
2022-05-12 12:00:00,94.04,94.64,93.87,94.63,398073.0,89.0718,89.6401,88.9108,89.6307,398073.0
2022-05-12 12:30:00,94.62,95.13,94.47,94.66,224000.0,89.6212,90.1043,89.4791,89.6591,224000.0
2022-05-12 13:00:00,94.68,94.82,94.04,94.17,197265.0,89.678,89.8106,89.0718,89.195,197265.0
2022-05-12 13:30:00,94.18,94.28,93.47,93.69,258425.0,89.2045,89.2992,88.532,88.7403,258425.0
2022-05-12 14:00:00,93.68,93.91,93.5,93.75,623534.0,88.7309,88.9487,88.5604,88.7972,623534.0
2022-05-12 14:30:00,93.74,93.81,93.29,93.45,371196.0,88.7877,88.854,88.3615,88.513,371196.0
2022-05-12 15:00:00,93.46,94.63,93.36,94.18,402138.0,88.5225,89.6307,88.4278,89.2045,402138.0
2022-05-12 15:30:00,94.2,95.27,94.18,95.23,640071.0,89.2234,90.2369,89.2045,90.199,640071.0
2022-05-13 09:30:00,96.17,97.09,96.17,96.82,427114.0,91.0893,91.9607,91.0893,91.705,427114.0
2022-05-13 10:00:00,96.86,97.36,96.76,97.26,342670.0,91.7429,92.2165,91.6481,92.1217,342670.0
2022-05-13 10:30:00,97.27,97.39,96.67,97.13,236642.0,92.1312,92.2449,91.5629,91.9986,236642.0
2022-05-13 11:00:00,97.1,97.44,96.92,97.41,270986.0,91.9702,92.2922,91.7997,92.2638,270986.0
2022-05-13 11:30:00,97.42,97.53,97.23,97.52,209070.0,92.2733,92.3775,92.0933,92.368,209070.0
2022-05-13 12:00:00,97.57,98.1,97.5,98.0,237978.0,92.4154,92.9174,92.3491,92.8226,237978.0
2022-05-13 12:30:00,98.0,98.11,97.52,97.78,203117.0,92.8226,92.9268,92.368,92.6143,203117.0
2022-05-13 13:00:00,97.8,97.91,97.47,97.62,202748.0,92.6332,92.7374,92.3206,92.4627,202748.0
2022-05-13 13:30:00,97.61,97.69,96.99,97.03,281303.0,92.4532,92.529,91.866,91.9039,281303.0
2022-05-13 14:00:00,97.0,97.02,96.51,96.76,342774.0,91.8755,91.8944,91.4114,91.6481,342774.0
2022-05-13 14:30:00,96.78,97.53,96.76,97.53,401355.0,91.6671,92.3775,91.6481,92.3775,401355.0
2022-05-13 15:00:00,97.53,97.78,97.45,97.77,291919.0,92.3775,92.6143,92.3017,92.6048,291919.0
2022-05-13 15:30:00,97.76,97.82,97.3,97.5,509444.0,92.5953,92.6521,92.1596,92.3491,509444.0
2022-05-16 09:30:00,97.14,97.58,96.45,96.95,463685.0,92.0081,92.4248,91.3545,91.8281,463685.0
2022-05-16 10:00:00,96.92,98.06,96.67,98.01,169061.0,91.7997,92.8795,91.5629,92.8321,169061.0
2022-05-16 10:30:00,98.02,98.03,96.97,97.01,163047.0,92.8416,92.8511,91.8471,91.8849,163047.0
2022-05-16 11:00:00,96.98,97.35,96.77,97.07,163447.0,91.8565,92.207,91.6576,91.9418,163447.0
2022-05-16 11:30:00,97.08,97.83,96.82,97.81,191629.0,91.9512,92.6616,91.705,92.6427,191629.0
2022-05-16 12:00:00,97.83,98.0,97.3,97.34,481783.0,92.6616,92.8226,92.1596,92.1975,481783.0
2022-05-16 12:30:00,97.3,97.43,97.01,97.15,134539.0,92.1596,92.2828,91.8849,92.0175,134539.0
2022-05-16 13:00:00,97.13,97.94,97.01,97.88,141607.0,91.9986,92.7658,91.8849,92.709,141607.0
2022-05-16 13:30:00,97.92,97.97,97.54,97.62,235030.0,92.7469,92.7942,92.3869,92.4627,235030.0
2022-05-16 14:00:00,97.6,97.91,97.43,97.89,203099.0,92.4438,92.7374,92.2828,92.7185,203099.0
2022-05-16 14:30:00,97.87,97.97,97.5,97.72,271200.0,92.6995,92.7942,92.3491,92.5574,271200.0
2022-05-16 15:00:00,97.72,97.87,97.2,97.26,234494.0,92.5574,92.6995,92.0649,92.1217,234494.0
2022-05-16 15:30:00,97.27,97.41,96.99,97.2,635843.0,92.1312,92.2638,91.866,92.0649,635843.0
2022-05-17 09:30:00,98.63,99.25,98.56,98.87,348061.0,93.4194,94.0066,93.3531,93.6467,348061.0
2022-05-17 10:00:00,98.92,99.15,98.53,98.57,108112.0,93.694,93.9119,93.3246,93.3625,108112.0
2022-05-17 10:30:00,98.59,98.85,98.32,98.81,145002.0,93.3815,93.6277,93.1257,93.5898,145002.0
2022-05-17 11:00:00,98.81,99.19,98.8,99.11,148003.0,93.5898,93.9498,93.5804,93.874,148003.0
2022-05-17 11:30:00,99.09,99.42,99.08,99.42,134101.0,93.8551,94.1676,93.8456,94.1676,134101.0
2022-05-17 12:00:00,99.41,99.59,99.21,99.52,167398.0,94.1581,94.3286,93.9687,94.2623,167398.0
2022-05-17 12:30:00,99.49,99.72,99.47,99.66,113228.0,94.2339,94.4518,94.215,94.3949,113228.0
2022-05-17 13:00:00,99.64,99.91,99.49,99.73,82549.0,94.376,94.6317,94.2339,94.4612,82549.0
2022-05-17 13:30:00,99.75,99.85,99.61,99.62,266294.0,94.4802,94.5749,94.3476,94.3571,266294.0
2022-05-17 14:00:00,99.64,99.92,99.08,99.48,271049.0,94.376,94.6412,93.8456,94.2245,271049.0
2022-05-17 14:30:00,99.44,99.96,99.22,99.85,222105.0,94.1866,94.6791,93.9782,94.5749,222105.0
2022-05-17 15:00:00,99.86,100.12,99.84,99.98,532168.0,94.5844,94.8306,94.5654,94.698,532168.0
2022-05-17 15:30:00,99.99,100.06,99.73,100.02,875090.0,94.7075,94.7738,94.4612,94.7359,875090.0
2022-05-18 09:30:00,98.9,98.99,98.38,98.67,468856.0,93.6751,93.7603,93.1826,93.4572,468856.0
2022-05-18 10:00:00,98.69,99.27,98.62,98.62,901679.0,93.4762,94.0255,93.4099,93.4099,901679.0
2022-05-18 10:30:00,98.58,98.96,98.51,98.91,778034.0,93.372,93.7319,93.3057,93.6846,778034.0
2022-05-18 11:00:00,98.87,98.89,97.74,97.74,383172.0,93.6467,93.6656,92.5764,92.5764,383172.0
2022-05-18 11:30:00,97.79,98.07,97.55,97.61,310609.0,92.6237,92.8889,92.3964,92.4532,310609.0
2022-05-18 12:00:00,97.6,97.63,97.15,97.34,1040559.0,92.4438,92.4722,92.0175,92.1975,1040559.0
2022-05-18 12:30:00,97.33,97.87,97.25,97.77,633793.0,92.188,92.6995,92.1123,92.6048,633793.0
2022-05-18 13:00:00,97.76,97.77,96.89,97.19,608266.0,92.5953,92.6048,91.7713,92.0554,608266.0
2022-05-18 13:30:00,97.18,97.31,96.68,96.82,908782.0,92.046,92.1691,91.5724,91.705,908782.0
2022-05-18 14:00:00,96.83,97.02,96.54,97.0,1075146.0,91.7145,91.8944,91.4398,91.8755,1075146.0
2022-05-18 14:30:00,96.99,97.08,96.3,96.37,1771802.0,91.866,91.9512,91.2125,91.2788,1771802.0
2022-05-18 15:00:00,96.36,96.66,96.19,96.3,1907135.0,91.2693,91.5534,91.1083,91.2125,1907135.0
2022-05-18 15:30:00,96.3,96.99,96.24,96.98,2451771.0,91.2125,91.866,91.1556,91.8565,2451771.0
2022-05-19 09:30:00,96.15,97.14,95.92,96.04,375336.0,91.0704,92.0081,90.8525,90.9662,375336.0
2022-05-19 10:00:00,95.99,96.93,95.95,96.33,185363.0,90.9188,91.8092,90.8809,91.2409,185363.0
2022-05-19 10:30:00,96.35,96.72,95.82,96.12,307377.0,91.2598,91.6103,90.7578,91.042,307377.0
2022-05-19 11:00:00,96.13,96.46,95.86,96.21,322797.0,91.0514,91.364,90.7957,91.1272,322797.0
2022-05-19 11:30:00,96.22,97.43,96.22,97.3,456937.0,91.1367,92.2828,91.1367,92.1596,456937.0
2022-05-19 12:00:00,97.33,97.34,96.77,97.01,317315.0,92.188,92.1975,91.6576,91.8849,317315.0
2022-05-19 12:30:00,96.98,97.07,96.33,96.74,270113.0,91.8565,91.9418,91.2409,91.6292,270113.0
2022-05-19 13:00:00,96.75,97.2,96.58,96.98,273816.0,91.6387,92.0649,91.4777,91.8565,273816.0
2022-05-19 13:30:00,97.0,97.72,96.6,97.57,354484.0,91.8755,92.5574,91.4966,92.4154,354484.0
2022-05-19 14:00:00,97.58,97.58,97.08,97.3,1849980.0,92.4248,92.4248,91.9512,92.1596,1849980.0
2022-05-19 14:30:00,97.31,97.5,96.89,97.42,334592.0,92.1691,92.3491,91.7713,92.2733,334592.0
2022-05-19 15:00:00,97.42,97.7,96.74,96.75,1037391.0,92.2733,92.5385,91.6292,91.6387,1037391.0
2022-05-19 15:30:00,96.73,97.03,96.39,96.47,769793.0,91.6197,91.9039,91.2977,91.3735,769793.0
2022-05-20 09:30:00,97.47,97.68,96.5,96.65,353769.0,92.3206,92.5195,91.4019,91.544,353769.0
2022-05-20 10:00:00,96.65,96.69,96.06,96.24,179367.0,91.544,91.5818,90.9851,91.1556,179367.0
2022-05-20 10:30:00,96.21,96.21,95.31,95.34,251049.0,91.1272,91.1272,90.2748,90.3032,251049.0
2022-05-20 11:00:00,95.32,95.42,94.76,95.04,196226.0,90.2842,90.3789,89.7538,90.019,196226.0
2022-05-20 11:30:00,95.02,95.3,94.88,95.01,160822.0,90.0001,90.2653,89.8675,89.9906,160822.0
2022-05-20 12:00:00,94.99,95.03,94.32,94.6,379765.0,89.9717,90.0095,89.3371,89.6023,379765.0
2022-05-20 12:30:00,94.54,94.66,94.17,94.53,219271.0,89.5454,89.6591,89.195,89.536,219271.0
2022-05-20 13:00:00,94.53,94.57,94.0,94.04,285521.0,89.536,89.5738,89.034,89.0718,285521.0
2022-05-20 13:30:00,94.01,94.9,94.01,94.81,270249.0,89.0434,89.8864,89.0434,89.8012,270249.0
2022-05-20 14:00:00,94.79,94.9,94.38,94.51,258214.0,89.7822,89.8864,89.3939,89.517,258214.0
2022-05-20 14:30:00,94.47,95.14,94.26,94.77,314685.0,89.4791,90.1137,89.2802,89.7633,314685.0
2022-05-20 15:00:00,94.77,95.09,94.47,95.09,313242.0,89.7633,90.0664,89.4791,90.0664,313242.0
2022-05-20 15:30:00,95.11,96.16,94.98,96.05,664001.0,90.0853,91.0798,89.9622,90.9757,664001.0
2022-05-23 09:30:00,97.02,97.14,96.22,96.27,468059.0,91.8944,92.0081,91.1367,91.184,468059.0
2022-05-23 10:00:00,96.28,96.6,95.87,96.6,285139.0,91.1935,91.4966,90.8052,91.4966,285139.0
2022-05-23 10:30:00,96.63,97.0,96.45,96.86,159732.0,91.525,91.8755,91.3545,91.7429,159732.0
2022-05-23 11:00:00,96.87,97.41,96.77,97.4,244186.0,91.7523,92.2638,91.6576,92.2543,244186.0
2022-05-23 11:30:00,97.42,97.66,97.3,97.38,246243.0,92.2733,92.5006,92.1596,92.2354,246243.0
2022-05-23 12:00:00,97.37,97.64,97.23,97.25,260956.0,92.2259,92.4817,92.0933,92.1123,260956.0
2022-05-23 12:30:00,97.26,97.34,96.9,97.1,325235.0,92.1217,92.1975,91.7808,91.9702,325235.0
2022-05-23 13:00:00,97.1,97.17,96.61,96.95,314930.0,91.9702,92.0365,91.5061,91.8281,314930.0
2022-05-23 13:30:00,96.96,97.27,96.79,97.25,153501.0,91.8376,92.1312,91.6766,92.1123,153501.0
2022-05-23 14:00:00,97.29,97.41,97.13,97.37,280655.0,92.1501,92.2638,91.9986,92.2259,280655.0
2022-05-23 14:30:00,97.37,97.57,97.19,97.24,294841.0,92.2259,92.4154,92.0554,92.1028,294841.0
2022-05-23 15:00:00,97.25,97.48,96.85,97.01,317331.0,92.1123,92.3301,91.7334,91.8849,317331.0
2022-05-23 15:30:00,97.01,97.23,96.72,97.17,395232.0,91.8849,92.0933,91.6103,92.0365,395232.0
2022-05-24 09:30:00,96.37,96.63,95.43,95.53,388645.0,91.2788,91.525,90.3884,90.4831,388645.0
2022-05-24 10:00:00,95.51,95.62,94.74,94.99,416062.0,90.4642,90.5684,89.7349,89.9717,416062.0
2022-05-24 10:30:00,94.94,94.95,94.26,94.54,210498.0,89.9243,89.9338,89.2802,89.5454,210498.0
2022-05-24 11:00:00,94.54,94.69,94.11,94.45,130445.0,89.5454,89.6875,89.1381,89.4602,130445.0
2022-05-24 11:30:00,94.47,95.13,94.34,94.91,142537.0,89.4791,90.1043,89.356,89.8959,142537.0
2022-05-24 12:00:00,94.89,95.56,94.81,95.12,213407.0,89.8769,90.5115,89.8012,90.0948,213407.0
2022-05-24 12:30:00,95.13,95.27,94.76,95.07,178495.0,90.1043,90.2369,89.7538,90.0474,178495.0
2022-05-24 13:00:00,95.07,95.14,94.72,95.1,186735.0,90.0474,90.1137,89.7159,90.0758,186735.0
2022-05-24 13:30:00,95.08,95.51,94.91,95.42,185465.0,90.0569,90.4642,89.8959,90.3789,185465.0
2022-05-24 14:00:00,95.42,95.91,95.31,95.68,209082.0,90.3789,90.8431,90.2748,90.6252,209082.0
2022-05-24 14:30:00,95.63,95.91,95.17,95.37,160943.0,90.5778,90.8431,90.1421,90.3316,160943.0
2022-05-24 15:00:00,95.36,95.78,95.33,95.76,603082.0,90.3221,90.7199,90.2937,90.701,603082.0
2022-05-24 15:30:00,95.76,96.33,95.66,96.11,568916.0,90.701,91.2409,90.6063,91.0325,568916.0
2022-05-25 09:30:00,95.8,96.8,95.74,96.7,248136.0,90.7389,91.686,90.682,91.5913,248136.0
2022-05-25 10:00:00,96.7,97.75,96.61,97.74,328131.0,91.5913,92.5858,91.5061,92.5764,328131.0
2022-05-25 10:30:00,97.74,97.98,97.57,97.66,170678.0,92.5764,92.8037,92.4154,92.5006,170678.0
2022-05-25 11:00:00,97.62,97.76,97.42,97.49,146148.0,92.4627,92.5953,92.2733,92.3396,146148.0
2022-05-25 11:30:00,97.46,97.54,97.11,97.47,208463.0,92.3112,92.3869,91.9797,92.3206,208463.0
2022-05-25 12:00:00,97.47,97.64,96.96,97.09,376884.0,92.3206,92.4817,91.8376,91.9607,376884.0
2022-05-25 12:30:00,97.14,97.38,96.97,97.33,112190.0,92.0081,92.2354,91.8471,92.188,112190.0
2022-05-25 13:00:00,97.29,97.33,97.05,97.31,151668.0,92.1501,92.188,91.9228,92.1691,151668.0
2022-05-25 13:30:00,97.29,97.42,97.12,97.27,162102.0,92.1501,92.2733,91.9891,92.1312,162102.0
2022-05-25 14:00:00,97.25,97.82,96.8,97.79,401330.0,92.1123,92.6521,91.686,92.6237,401330.0
2022-05-25 14:30:00,97.81,98.18,97.79,98.13,321587.0,92.6427,92.9931,92.6237,92.9458,321587.0
2022-05-25 15:00:00,98.12,98.57,98.08,98.34,380579.0,92.9363,93.3625,92.8984,93.1447,380579.0
2022-05-25 15:30:00,98.34,98.39,97.84,97.99,328028.0,93.1447,93.192,92.6711,92.8132,328028.0
2022-05-26 09:30:00,98.57,99.82,98.57,99.72,445946.0,93.3625,94.5465,93.3625,94.4518,445946.0
2022-05-26 10:00:00,99.73,100.08,99.62,99.81,178154.0,94.4612,94.7928,94.3571,94.537,178154.0
2022-05-26 10:30:00,99.81,100.01,99.7,99.91,116989.0,94.537,94.7265,94.4328,94.6317,116989.0
2022-05-26 11:00:00,99.89,100.04,99.77,100.03,100612.0,94.6128,94.7549,94.4991,94.7454,100612.0
2022-05-26 11:30:00,100.04,100.14,99.87,100.1,183032.0,94.7549,94.8496,94.5938,94.8117,183032.0
2022-05-26 12:00:00,100.1,100.38,100.06,100.36,137689.0,94.8117,95.0769,94.7738,95.058,137689.0
2022-05-26 12:30:00,100.36,100.42,100.28,100.41,220769.0,95.058,95.1148,94.9822,95.1053,220769.0
2022-05-26 13:00:00,100.41,100.62,100.21,100.31,195381.0,95.1053,95.3042,94.9159,95.0106,195381.0
2022-05-26 13:30:00,100.32,100.51,100.26,100.49,120695.0,95.0201,95.2,94.9632,95.1811,120695.0
2022-05-26 14:00:00,100.48,100.51,100.31,100.4,147128.0,95.1716,95.2,95.0106,95.0958,147128.0
2022-05-26 14:30:00,100.4,100.43,100.18,100.32,196190.0,95.0958,95.1243,94.8875,95.0201,196190.0
2022-05-26 15:00:00,100.33,100.39,100.09,100.22,290477.0,95.0295,95.0864,94.8022,94.9254,290477.0
2022-05-26 15:30:00,100.21,100.56,100.05,100.06,302775.0,94.9159,95.2474,94.7643,94.7738,302775.0
2022-05-27 09:30:00,100.6,101.65,100.5,101.48,311935.0,95.2853,96.2798,95.1906,96.1188,311935.0
2022-05-27 10:00:00,101.48,101.61,101.34,101.47,259703.0,96.1188,96.2419,95.9862,96.1093,259703.0
2022-05-27 10:30:00,101.46,101.51,101.26,101.35,586013.0,96.0998,96.1472,95.9104,95.9957,586013.0
2022-05-27 11:00:00,101.37,101.75,101.25,101.75,154858.0,96.0146,96.3745,95.9009,96.3745,154858.0
2022-05-27 11:30:00,101.74,101.97,101.71,101.96,215301.0,96.3651,96.5829,96.3366,96.5734,215301.0
2022-05-27 12:00:00,101.96,102.09,101.92,102.01,101406.0,96.5734,96.6966,96.5355,96.6208,101406.0
2022-05-27 12:30:00,101.97,102.07,101.84,102.02,79634.0,96.5829,96.6776,96.4598,96.6303,79634.0
2022-05-27 13:00:00,102.03,102.07,101.88,101.97,184430.0,96.6397,96.6776,96.4977,96.5829,184430.0
2022-05-27 13:30:00,101.98,102.03,101.89,101.98,204761.0,96.5924,96.6397,96.5071,96.5924,204761.0
2022-05-27 14:00:00,102.0,102.18,101.95,102.12,107524.0,96.6113,96.7818,96.564,96.725,107524.0
2022-05-27 14:30:00,102.12,102.17,102.06,102.13,214957.0,96.725,96.7723,96.6681,96.7345,214957.0
2022-05-27 15:00:00,102.13,102.22,102.06,102.21,218436.0,96.7345,96.8197,96.6681,96.8102,218436.0
2022-05-27 15:30:00,102.2,102.39,102.12,102.39,276374.0,96.8008,96.9807,96.725,96.9807,276374.0
2022-05-31 09:30:00,102.08,102.11,100.89,101.01,800590.0,96.6871,96.7155,95.56,95.6736,800590.0
2022-05-31 10:00:00,101.0,101.55,100.68,101.25,490683.0,95.6641,96.1851,95.3611,95.9009,490683.0
2022-05-31 10:30:00,101.23,101.57,101.13,101.27,200629.0,95.882,96.204,95.7873,95.9199,200629.0
2022-05-31 11:00:00,101.24,101.34,100.8,100.85,119351.0,95.8915,95.9862,95.4747,95.5221,119351.0
2022-05-31 11:30:00,100.83,101.56,100.77,101.49,175752.0,95.5031,96.1946,95.4463,96.1283,175752.0
2022-05-31 12:00:00,101.49,101.72,101.25,101.39,140198.0,96.1283,96.3461,95.9009,96.0335,140198.0
2022-05-31 12:30:00,101.41,101.86,101.35,101.73,177187.0,96.0525,96.4787,95.9957,96.3556,177187.0
2022-05-31 13:00:00,101.73,101.86,101.29,101.37,133406.0,96.3556,96.4787,95.9388,96.0146,133406.0
2022-05-31 13:30:00,101.36,102.01,101.33,102.0,127243.0,96.0051,96.6208,95.9767,96.6113,127243.0
2022-05-31 14:00:00,101.98,101.99,101.5,101.55,331682.0,96.5924,96.6018,96.1377,96.1851,331682.0
2022-05-31 14:30:00,101.56,101.63,100.89,101.1,157030.0,96.1946,96.2609,95.56,95.7589,157030.0
2022-05-31 15:00:00,101.08,101.37,100.82,101.29,241454.0,95.7399,96.0146,95.4937,95.9388,241454.0
2022-05-31 15:30:00,101.28,101.69,101.24,101.29,546352.0,95.9294,96.3177,95.8915,95.9388,546352.0
2022-06-01 09:30:00,101.76,102.13,100.94,101.04,301569.0,96.384,96.7345,95.6073,95.702,301569.0
2022-06-01 10:00:00,101.06,101.19,100.14,100.22,293733.0,95.721,95.8441,94.8496,94.9254,293733.0
2022-06-01 10:30:00,100.21,100.56,100.17,100.48,491183.0,94.9159,95.2474,94.878,95.1716,491183.0
2022-06-01 11:00:00,100.48,100.49,99.98,100.09,177039.0,95.1716,95.1811,94.698,94.8022,177039.0
2022-06-01 11:30:00,100.08,100.15,99.61,99.68,253808.0,94.7928,94.8591,94.3476,94.4139,253808.0
2022-06-01 12:00:00,99.69,100.04,99.59,99.91,167901.0,94.4234,94.7549,94.3286,94.6317,167901.0
2022-06-01 12:30:00,99.9,100.3,99.89,100.23,195285.0,94.6223,95.0011,94.6128,94.9348,195285.0
2022-06-01 13:00:00,100.21,100.79,100.18,100.76,175827.0,94.9159,95.4652,94.8875,95.4368,175827.0
2022-06-01 13:30:00,100.77,101.19,100.71,101.03,195870.0,95.4463,95.8441,95.3895,95.6926,195870.0
2022-06-01 14:00:00,101.01,101.49,100.91,101.33,230987.0,95.6736,96.1283,95.5789,95.9767,230987.0
2022-06-01 14:30:00,101.37,101.61,101.28,101.38,357907.0,96.0146,96.2419,95.9294,96.0241,357907.0
2022-06-01 15:00:00,101.4,101.68,101.26,101.52,260491.0,96.043,96.3082,95.9104,96.1567,260491.0
2022-06-01 15:30:00,101.47,101.55,100.94,100.96,452136.0,96.1093,96.1851,95.6073,95.6263,452136.0
2022-06-02 09:30:00,101.03,101.54,100.85,101.12,237258.0,95.6926,96.1756,95.5221,95.7778,237258.0
2022-06-02 10:00:00,101.11,101.81,101.05,101.27,209659.0,95.7683,96.4314,95.7115,95.9199,209659.0
2022-06-02 10:30:00,101.28,101.67,101.18,101.66,142259.0,95.9294,96.2988,95.8346,96.2893,142259.0
2022-06-02 11:00:00,101.68,102.13,101.63,102.06,189984.0,96.3082,96.7345,96.2609,96.6681,189984.0
2022-06-02 11:30:00,102.06,102.38,101.9,102.02,169885.0,96.6681,96.9712,96.5166,96.6303,169885.0
2022-06-02 12:00:00,102.05,102.5,101.98,102.49,153157.0,96.6587,97.0849,96.5924,97.0754,153157.0
2022-06-02 12:30:00,102.5,102.61,102.3,102.45,138349.0,97.0849,97.1891,96.8955,97.0375,138349.0
2022-06-02 13:00:00,102.46,102.57,102.34,102.54,116237.0,97.047,97.1512,96.9334,97.1228,116237.0
2022-06-02 13:30:00,102.54,102.8,102.54,102.76,204442.0,97.1228,97.3691,97.1228,97.3312,204442.0
2022-06-02 14:00:00,102.75,102.89,102.57,102.61,201623.0,97.3217,97.4543,97.1512,97.1891,201623.0
2022-06-02 14:30:00,102.63,102.74,102.48,102.51,395662.0,97.208,97.3122,97.066,97.0944,395662.0
2022-06-02 15:00:00,102.48,102.83,102.47,102.69,220755.0,97.066,97.3975,97.0565,97.2649,220755.0
2022-06-02 15:30:00,102.69,103.01,102.64,102.97,325924.0,97.2649,97.568,97.2175,97.5301,325924.0
2022-06-03 09:30:00,102.27,102.35,101.68,102.17,360648.0,96.8671,96.9428,96.3082,96.7723,360648.0
2022-06-03 10:00:00,102.19,102.33,101.91,102.17,125247.0,96.7913,96.9239,96.5261,96.7723,125247.0
2022-06-03 10:30:00,102.11,102.2,101.76,101.87,165735.0,96.7155,96.8008,96.384,96.4882,165735.0
2022-06-03 11:00:00,101.83,101.9,101.53,101.6,172461.0,96.4503,96.5166,96.1661,96.2325,172461.0
2022-06-03 11:30:00,101.61,101.83,101.4,101.65,179069.0,96.2419,96.4503,96.043,96.2798,179069.0
2022-06-03 12:00:00,101.65,101.94,101.57,101.91,175134.0,96.2798,96.5545,96.204,96.5261,175134.0
2022-06-03 12:30:00,101.91,102.17,101.81,102.16,165296.0,96.5261,96.7723,96.4314,96.7629,165296.0
2022-06-03 13:00:00,102.17,102.36,101.83,102.02,128340.0,96.7723,96.9523,96.4503,96.6303,128340.0
2022-06-03 13:30:00,102.0,102.04,101.72,101.87,147184.0,96.6113,96.6492,96.3461,96.4882,147184.0
2022-06-03 14:00:00,101.86,102.24,101.77,102.24,101020.0,96.4787,96.8386,96.3935,96.8386,101020.0
2022-06-03 14:30:00,102.22,102.22,101.85,102.02,93712.0,96.8197,96.8197,96.4692,96.6303,93712.0
2022-06-03 15:00:00,102.01,102.05,101.75,102.02,137523.0,96.6208,96.6587,96.3745,96.6303,137523.0
2022-06-03 15:30:00,102.02,102.12,101.72,102.0,205494.0,96.6303,96.725,96.3461,96.6113,205494.0
2022-06-06 09:30:00,102.85,102.94,101.99,102.25,298166.0,97.4164,97.5017,96.6018,96.8481,298166.0
2022-06-06 10:00:00,102.29,102.87,102.27,102.67,126360.0,96.886,97.4354,96.8671,97.2459,126360.0
2022-06-06 10:30:00,102.67,102.83,102.44,102.72,81556.0,97.2459,97.3975,97.0281,97.2933,81556.0
2022-06-06 11:00:00,102.74,102.93,102.33,102.5,100666.0,97.3122,97.4922,96.9239,97.0849,100666.0
2022-06-06 11:30:00,102.53,102.79,102.44,102.76,124588.0,97.1133,97.3596,97.0281,97.3312,124588.0
2022-06-06 12:00:00,102.74,102.76,102.21,102.21,104104.0,97.3122,97.3312,96.8102,96.8102,104104.0
2022-06-06 12:30:00,102.2,102.72,102.15,102.72,78098.0,96.8008,97.2933,96.7534,97.2933,78098.0
2022-06-06 13:00:00,102.72,102.72,102.39,102.53,82934.0,97.2933,97.2933,96.9807,97.1133,82934.0
2022-06-06 13:30:00,102.52,103.05,102.49,103.03,79597.0,97.1038,97.6058,97.0754,97.5869,79597.0
2022-06-06 14:00:00,103.05,103.05,102.36,102.41,153530.0,97.6058,97.6058,96.9523,96.9997,153530.0
2022-06-06 14:30:00,102.37,102.56,102.25,102.51,94604.0,96.9618,97.1417,96.8481,97.0944,94604.0
2022-06-06 15:00:00,102.49,102.55,102.27,102.43,202725.0,97.0754,97.1323,96.8671,97.0186,202725.0
2022-06-06 15:30:00,102.4,102.71,102.32,102.62,312553.0,96.9902,97.2838,96.9144,97.1986,312553.0
2022-06-07 09:30:00,101.89,102.27,101.61,102.22,190691.0,96.5071,96.8671,96.2419,96.8197,190691.0
2022-06-07 10:00:00,102.2,102.79,102.15,102.76,134187.0,96.8008,97.3596,96.7534,97.3312,134187.0
2022-06-07 10:30:00,102.78,103.27,102.73,103.18,111236.0,97.3501,97.8142,97.3028,97.729,111236.0
2022-06-07 11:00:00,103.19,103.27,102.74,102.81,116076.0,97.7385,97.8142,97.3122,97.3785,116076.0
2022-06-07 11:30:00,102.76,102.78,102.44,102.63,92127.0,97.3312,97.3501,97.0281,97.208,92127.0
2022-06-07 12:00:00,102.64,102.74,102.45,102.68,161387.0,97.2175,97.3122,97.0375,97.2554,161387.0
2022-06-07 12:30:00,102.68,103.06,102.6,103.02,85799.0,97.2554,97.6153,97.1796,97.5774,85799.0
2022-06-07 13:00:00,103.02,103.08,102.92,103.04,60389.0,97.5774,97.6343,97.4827,97.5964,60389.0
2022-06-07 13:30:00,103.05,103.11,102.96,103.0,85610.0,97.6058,97.6627,97.5206,97.5585,85610.0
2022-06-07 14:00:00,103.0,103.37,102.96,103.35,144077.0,97.5585,97.9089,97.5206,97.89,144077.0
2022-06-07 14:30:00,103.35,103.49,103.14,103.34,130157.0,97.89,98.0226,97.6911,97.8805,130157.0
2022-06-07 15:00:00,103.33,103.59,103.31,103.53,122895.0,97.8711,98.1173,97.8521,98.0605,122895.0
2022-06-07 15:30:00,103.5,103.83,103.5,103.77,262195.0,98.0321,98.3446,98.0321,98.2878,262195.0
2022-06-08 09:30:00,103.29,103.42,102.62,103.3,153023.0,97.8332,97.9563,97.1986,97.8426,153023.0
2022-06-08 10:00:00,103.35,103.35,102.58,102.72,198240.0,97.89,97.89,97.1607,97.2933,198240.0
2022-06-08 10:30:00,102.7,102.94,102.63,102.79,104542.0,97.2743,97.5017,97.208,97.3596,104542.0
2022-06-08 11:00:00,102.82,103.16,102.73,103.1,74081.0,97.388,97.71,97.3028,97.6532,74081.0
2022-06-08 11:30:00,103.1,103.32,103.04,103.06,136741.0,97.6532,97.8616,97.5964,97.6153,136741.0
2022-06-08 12:00:00,103.05,103.23,102.53,102.65,122445.0,97.6058,97.7763,97.1133,97.227,122445.0
2022-06-08 12:30:00,102.65,102.66,101.97,102.24,153257.0,97.227,97.2365,96.5829,96.8386,153257.0
2022-06-08 13:00:00,102.24,102.31,102.03,102.09,71852.0,96.8386,96.9049,96.6397,96.6966,71852.0
2022-06-08 13:30:00,102.09,102.1,101.69,101.88,143504.0,96.6966,96.706,96.3177,96.4977,143504.0
2022-06-08 14:00:00,101.88,102.01,101.69,101.78,380477.0,96.4977,96.6208,96.3177,96.4029,380477.0
2022-06-08 14:30:00,101.78,101.98,101.6,101.87,393699.0,96.4029,96.5924,96.2325,96.4882,393699.0
2022-06-08 15:00:00,101.86,102.11,101.68,102.04,131083.0,96.4787,96.7155,96.3082,96.6492,131083.0
2022-06-08 15:30:00,102.09,102.18,101.89,102.07,604879.0,96.6966,96.7818,96.5071,96.6776,604879.0
2022-06-09 09:30:00,101.34,101.38,100.68,101.06,193239.0,96.2763,96.3143,95.6493,96.0103,193239.0
2022-06-09 10:00:00,101.06,101.34,100.72,101.34,186784.0,96.0103,96.2763,95.6873,96.2763,186784.0
2022-06-09 10:30:00,101.36,101.49,100.8,101.09,125864.0,96.2953,96.4188,95.7633,96.0388,125864.0
2022-06-09 11:00:00,101.07,101.09,100.76,100.83,124138.0,96.0198,96.0388,95.7253,95.7918,124138.0
2022-06-09 11:30:00,100.79,101.3,100.77,101.14,88193.0,95.7538,96.2383,95.7348,96.0863,88193.0
2022-06-09 12:00:00,101.12,101.15,100.75,101.1,108580.0,96.0673,96.0958,95.7158,96.0483,108580.0
2022-06-09 12:30:00,101.15,101.41,101.02,101.37,104052.0,96.0958,96.3428,95.9723,96.3048,104052.0
2022-06-09 13:00:00,101.4,101.48,101.13,101.16,65694.0,96.3333,96.4093,96.0768,96.1053,65694.0
2022-06-09 13:30:00,101.15,101.2,100.9,101.19,92540.0,96.0958,96.1433,95.8583,96.1338,92540.0
2022-06-09 14:00:00,101.17,101.18,100.85,100.97,98601.0,96.1148,96.1243,95.8108,95.9248,98601.0
2022-06-09 14:30:00,100.96,100.96,100.66,100.68,139000.0,95.9153,95.9153,95.6303,95.6493,139000.0
2022-06-09 15:00:00,100.68,100.69,100.38,100.39,158359.0,95.6493,95.6588,95.3643,95.3738,158359.0
2022-06-09 15:30:00,100.39,100.42,99.77,99.84,314861.0,95.3738,95.4023,94.7848,94.8513,314861.0
2022-06-10 09:30:00,98.28,98.74,98.08,98.27,539760.0,93.3692,93.8062,93.1792,93.3597,539760.0
2022-06-10 10:00:00,98.27,98.27,97.33,97.34,216443.0,93.3597,93.3597,92.4667,92.4762,216443.0
2022-06-10 10:30:00,97.32,98.13,97.29,97.57,200190.0,92.4572,93.2267,92.4287,92.6947,200190.0
2022-06-10 11:00:00,97.57,97.61,97.16,97.28,566091.0,92.6947,92.7327,92.3052,92.4192,566091.0
2022-06-10 11:30:00,97.24,97.39,96.99,97.31,206357.0,92.3812,92.5237,92.1437,92.4477,206357.0
2022-06-10 12:00:00,97.31,97.56,96.93,97.05,165474.0,92.4477,92.6852,92.0867,92.2007,165474.0
2022-06-10 12:30:00,97.07,97.25,96.87,97.06,159793.0,92.2197,92.3907,92.0297,92.2102,159793.0
2022-06-10 13:00:00,97.07,97.37,96.87,97.35,219185.0,92.2197,92.5047,92.0297,92.4857,219185.0
2022-06-10 13:30:00,97.37,97.6,97.12,97.28,214242.0,92.5047,92.7232,92.2672,92.4192,214242.0
2022-06-10 14:00:00,97.24,97.51,97.04,97.29,167807.0,92.3812,92.6377,92.1912,92.4287,167807.0
2022-06-10 14:30:00,97.32,97.71,97.19,97.64,348802.0,92.4572,92.8277,92.3337,92.7612,348802.0
2022-06-10 15:00:00,97.66,98.03,97.36,97.83,645683.0,92.7802,93.1317,92.4952,92.9417,645683.0
2022-06-10 15:30:00,97.82,97.84,97.27,97.33,670364.0,92.9322,92.9512,92.4097,92.4667,670364.0
2022-06-13 09:30:00,94.83,95.46,94.16,94.18,791801.0,90.0916,90.6901,89.4551,89.4741,791801.0
2022-06-13 10:00:00,94.18,94.43,93.53,93.56,275511.0,89.4741,89.7116,88.8566,88.8851,275511.0
2022-06-13 10:30:00,93.55,93.59,92.93,93.1,314112.0,88.8756,88.9136,88.2865,88.4481,314112.0
2022-06-13 11:00:00,93.08,93.73,92.75,93.51,408664.0,88.4291,89.0466,88.1155,88.8376,408664.0
2022-06-13 11:30:00,93.55,93.93,93.35,93.64,312704.0,88.8756,89.2366,88.6856,88.9611,312704.0
2022-06-13 12:00:00,93.68,93.96,93.51,93.89,377951.0,88.9991,89.2651,88.8376,89.1986,377951.0
2022-06-13 12:30:00,93.85,94.56,93.55,93.55,284205.0,89.1606,89.8351,88.8756,88.8756,284205.0
2022-06-13 13:00:00,93.55,93.57,93.31,93.45,276274.0,88.8756,88.8946,88.6476,88.7806,276274.0
2022-06-13 13:30:00,93.46,94.23,93.32,94.0,228927.0,88.7901,89.5216,88.6571,89.3031,228927.0
2022-06-13 14:00:00,93.98,93.98,93.43,93.61,233314.0,89.2841,89.2841,88.7616,88.9326,233314.0
2022-06-13 14:30:00,93.62,93.9,93.32,93.38,345696.0,88.9421,89.2081,88.6571,88.7141,345696.0
2022-06-13 15:00:00,93.37,93.72,92.93,92.94,475848.0,88.7046,89.0371,88.2865,88.296,475848.0
2022-06-13 15:30:00,92.92,93.13,92.6,93.05,635009.0,88.277,88.4766,87.973,88.4006,635009.0
2022-06-14 09:30:00,93.3,93.6,92.81,93.53,452257.0,88.6381,88.9231,88.1725,88.8566,452257.0
2022-06-14 10:00:00,93.52,93.72,92.71,92.74,341833.0,88.8471,89.0371,88.0775,88.106,341833.0
2022-06-14 10:30:00,92.74,93.31,92.57,93.02,332528.0,88.106,88.6476,87.9445,88.372,332528.0
2022-06-14 11:00:00,93.0,93.22,92.38,92.72,359967.0,88.353,88.5621,87.764,88.087,359967.0
2022-06-14 11:30:00,92.67,93.18,92.53,93.07,254710.0,88.0395,88.5241,87.9065,88.4196,254710.0
2022-06-14 12:00:00,93.06,93.06,92.44,92.5,192895.0,88.4101,88.4101,87.821,87.878,192895.0
2022-06-14 12:30:00,92.49,92.63,92.28,92.58,238609.0,87.8685,88.0015,87.669,87.954,238609.0
2022-06-14 13:00:00,92.61,93.13,92.42,92.66,228043.0,87.9825,88.4766,87.802,88.03,228043.0
2022-06-14 13:30:00,92.65,92.67,92.08,92.34,311464.0,88.0205,88.0395,87.479,87.726,311464.0
2022-06-14 14:00:00,92.34,92.78,92.34,92.67,362010.0,87.726,88.144,87.726,88.0395,362010.0
2022-06-14 14:30:00,92.67,92.75,92.24,92.27,433858.0,88.0395,88.1155,87.631,87.6595,433858.0
2022-06-14 15:00:00,92.26,92.42,91.92,92.38,375860.0,87.65,87.802,87.327,87.764,375860.0
2022-06-14 15:30:00,92.4,93.1,92.38,92.77,801127.0,87.783,88.4481,87.764,88.1345,801127.0
2022-06-15 09:30:00,93.55,94.06,93.53,93.9,459226.0,88.8756,89.3601,88.8566,89.2081,459226.0
2022-06-15 10:00:00,93.9,94.16,93.83,94.02,173807.0,89.2081,89.4551,89.1416,89.3221,173807.0
2022-06-15 10:30:00,94.03,94.09,93.48,93.71,148218.0,89.3316,89.3886,88.8091,89.0276,148218.0
2022-06-15 11:00:00,93.7,93.76,93.27,93.56,177900.0,89.0181,89.0751,88.6096,88.8851,177900.0
2022-06-15 11:30:00,93.55,93.9,93.49,93.85,159341.0,88.8756,89.2081,88.8186,89.1606,159341.0
2022-06-15 12:00:00,93.83,93.93,93.72,93.87,116047.0,89.1416,89.2366,89.0371,89.1796,116047.0
2022-06-15 12:30:00,93.86,93.96,93.2,93.23,258517.0,89.1701,89.2651,88.5431,88.5716,258517.0
2022-06-15 13:00:00,93.24,93.64,93.22,93.59,114421.0,88.5811,88.9611,88.5621,88.9136,114421.0
2022-06-15 13:30:00,93.59,93.93,93.28,93.88,212460.0,88.9136,89.2366,88.6191,89.1891,212460.0
2022-06-15 14:00:00,93.88,94.21,92.83,92.87,684091.0,89.1891,89.5026,88.1915,88.2295,684091.0
2022-06-15 14:30:00,92.82,94.7,92.17,93.49,827543.0,88.182,89.9681,87.5645,88.8186,827543.0
2022-06-15 15:00:00,93.47,94.45,93.39,94.44,636200.0,88.7996,89.7306,88.7236,89.7211,636200.0
2022-06-15 15:30:00,94.44,94.78,93.48,93.64,607661.0,89.7211,90.0441,88.8091,88.9611,607661.0
2022-06-16 09:30:00,91.68,91.9,90.17,90.18,402379.0,87.099,87.308,85.6645,85.674,402379.0
2022-06-16 10:00:00,90.15,90.31,89.74,90.27,310653.0,85.6455,85.7975,85.2559,85.7595,310653.0
2022-06-16 10:30:00,90.27,90.37,89.23,89.23,306416.0,85.7595,85.8545,84.7714,84.7714,306416.0
2022-06-16 11:00:00,89.22,90.0,89.2,89.84,245608.0,84.7619,85.503,84.7429,85.3509,245608.0
2022-06-16 11:30:00,89.86,90.04,89.52,89.77,212403.0,85.3699,85.541,85.0469,85.2844,212403.0
2022-06-16 12:00:00,89.77,89.81,89.31,89.57,187372.0,85.2844,85.3224,84.8474,85.0944,187372.0
2022-06-16 12:30:00,89.56,89.77,89.27,89.46,220286.0,85.0849,85.2844,84.8094,84.9899,220286.0
2022-06-16 13:00:00,89.47,89.68,89.09,89.58,337114.0,84.9994,85.1989,84.6384,85.1039,337114.0
2022-06-16 13:30:00,89.57,89.71,89.09,89.1,423701.0,85.0944,85.2274,84.6384,84.6479,423701.0
2022-06-16 14:00:00,89.08,89.21,88.91,88.91,219314.0,84.6289,84.7524,84.4674,84.4674,219314.0
2022-06-16 14:30:00,88.9,89.06,88.53,88.72,371859.0,84.4579,84.6099,84.1064,84.2869,371859.0
2022-06-16 15:00:00,88.71,89.38,88.7,89.18,455720.0,84.2774,84.9139,84.2679,84.7239,455720.0
2022-06-16 15:30:00,89.16,89.2,88.55,89.08,730936.0,84.7049,84.7429,84.1254,84.6289,730936.0
2022-06-17 09:30:00,89.6,90.81,89.43,90.63,569348.0,85.1229,86.2725,84.9614,86.1015,569348.0
2022-06-17 10:00:00,90.61,90.67,89.23,89.34,207810.0,86.0825,86.1395,84.7714,84.8759,207810.0
2022-06-17 10:30:00,89.32,89.37,88.87,89.33,266996.0,84.8569,84.9044,84.4294,84.8664,266996.0
2022-06-17 11:00:00,89.32,90.07,89.11,89.92,733997.0,84.8569,85.5695,84.6574,85.4269,733997.0
2022-06-17 11:30:00,89.91,90.1,89.48,89.56,246539.0,85.4174,85.598,85.0089,85.0849,246539.0
2022-06-17 12:00:00,89.54,89.81,89.17,89.67,302165.0,85.0659,85.3224,84.7144,85.1894,302165.0
2022-06-17 12:30:00,89.71,89.81,89.33,89.54,237968.0,85.2274,85.3224,84.8664,85.0659,237968.0
2022-06-17 13:00:00,89.53,90.32,89.45,89.75,192940.0,85.0564,85.807,84.9804,85.2654,192940.0
2022-06-17 13:30:00,89.79,89.94,89.52,89.8,303786.0,85.3034,85.4459,85.0469,85.3129,303786.0
2022-06-17 14:00:00,89.81,90.23,89.79,90.02,216812.0,85.3224,85.7215,85.3034,85.522,216812.0
2022-06-17 14:30:00,90.0,90.38,89.78,89.84,381350.0,85.503,85.864,85.2939,85.3509,381350.0
2022-06-17 15:00:00,89.85,90.21,89.46,90.09,475632.0,85.3604,85.7025,84.9899,85.5885,475632.0
2022-06-17 15:30:00,90.11,90.11,89.46,89.56,805981.0,85.6075,85.6075,84.9899,85.0849,805981.0
2022-06-21 09:30:00,90.97,91.4,90.16,91.11,531257.0,86.4245,86.833,85.655,86.5575,531257.0
2022-06-21 10:00:00,91.09,91.6,91.0,91.48,280971.0,86.5385,87.023,86.453,86.909,280971.0
2022-06-21 10:30:00,91.5,91.95,91.41,91.9,151596.0,86.928,87.3555,86.8425,87.308,151596.0
2022-06-21 11:00:00,91.87,91.93,91.5,91.53,190965.0,87.2795,87.3365,86.928,86.9565,190965.0
2022-06-21 11:30:00,91.53,91.62,91.21,91.25,153566.0,86.9565,87.042,86.6525,86.6905,153566.0
2022-06-21 12:00:00,91.24,91.48,91.19,91.48,173129.0,86.681,86.909,86.6335,86.909,173129.0
2022-06-21 12:30:00,91.48,91.7,91.38,91.7,151860.0,86.909,87.118,86.814,87.118,151860.0
2022-06-21 13:00:00,91.7,91.72,91.3,91.33,163794.0,87.118,87.137,86.738,86.7665,163794.0
2022-06-21 13:30:00,91.35,91.53,91.1,91.13,214429.0,86.7855,86.9565,86.548,86.5765,214429.0
2022-06-21 14:00:00,91.13,91.23,90.98,91.09,138619.0,86.5765,86.6715,86.434,86.5385,138619.0
2022-06-21 14:30:00,91.12,91.32,90.93,91.25,233161.0,86.567,86.757,86.3865,86.6905,233161.0
2022-06-21 15:00:00,91.26,91.41,91.22,91.37,413908.0,86.7,86.8425,86.662,86.8045,413908.0
2022-06-21 15:30:00,91.38,91.4,90.89,90.98,863077.0,86.814,86.833,86.3485,86.434,863077.0
2022-06-22 09:30:00,89.78,90.57,89.68,90.24,399165.0,85.2939,86.0445,85.1989,85.731,399165.0
2022-06-22 10:00:00,90.24,90.99,90.0,90.99,204705.0,85.731,86.4435,85.503,86.4435,204705.0
2022-06-22 10:30:00,91.0,91.35,90.85,90.9,224483.0,86.453,86.7855,86.3105,86.358,224483.0
2022-06-22 11:00:00,90.88,90.93,90.54,90.88,253670.0,86.339,86.3865,86.016,86.339,253670.0
2022-06-22 11:30:00,90.88,91.1,90.33,90.34,213340.0,86.339,86.548,85.8165,85.826,213340.0
2022-06-22 12:00:00,90.35,90.8,90.34,90.74,156896.0,85.8355,86.263,85.826,86.206,156896.0
2022-06-22 12:30:00,90.73,90.98,90.71,90.93,429840.0,86.1965,86.434,86.1775,86.3865,429840.0
2022-06-22 13:00:00,90.94,91.18,90.7,91.12,301255.0,86.396,86.624,86.168,86.567,301255.0
2022-06-22 13:30:00,91.11,91.22,90.88,91.1,183950.0,86.5575,86.662,86.339,86.548,183950.0
2022-06-22 14:00:00,91.13,91.44,91.05,91.16,264735.0,86.5765,86.871,86.5005,86.605,264735.0
2022-06-22 14:30:00,91.17,91.28,90.98,91.18,201002.0,86.6145,86.719,86.434,86.624,201002.0
2022-06-22 15:00:00,91.19,91.26,90.87,90.91,273358.0,86.6335,86.7,86.3295,86.3675,273358.0
2022-06-22 15:30:00,90.88,91.01,90.63,90.79,626843.0,86.339,86.4625,86.1015,86.2535,626843.0
2022-06-23 09:30:00,90.95,91.45,90.56,91.06,333929.0,86.4055,86.8805,86.035,86.51,333929.0
2022-06-23 10:00:00,91.05,91.23,90.68,90.91,218729.0,86.5005,86.6715,86.149,86.3675,218729.0
2022-06-23 10:30:00,90.94,91.39,90.78,91.28,248051.0,86.396,86.8235,86.244,86.719,248051.0
2022-06-23 11:00:00,91.29,91.42,91.05,91.09,143880.0,86.7285,86.852,86.5005,86.5385,143880.0
2022-06-23 11:30:00,91.12,91.18,90.67,90.83,202762.0,86.567,86.624,86.1395,86.2915,202762.0
2022-06-23 12:00:00,90.79,90.85,90.43,90.68,156293.0,86.2535,86.3105,85.9115,86.149,156293.0
2022-06-23 12:30:00,90.69,90.74,90.18,90.23,189391.0,86.1585,86.206,85.674,85.7215,189391.0
2022-06-23 13:00:00,90.22,90.58,90.03,90.33,248026.0,85.712,86.054,85.5315,85.8165,248026.0
2022-06-23 13:30:00,90.34,90.57,90.19,90.5,241925.0,85.826,86.0445,85.6835,85.978,241925.0
2022-06-23 14:00:00,90.53,90.64,90.36,90.63,195118.0,86.0065,86.111,85.845,86.1015,195118.0
2022-06-23 14:30:00,90.63,90.95,90.63,90.94,150834.0,86.1015,86.4055,86.1015,86.396,150834.0
2022-06-23 15:00:00,90.94,91.26,90.83,91.21,188093.0,86.396,86.7,86.2915,86.6525,188093.0
2022-06-23 15:30:00,91.21,91.7,91.2,91.48,576440.0,86.6525,87.118,86.643,86.909,576440.0
2022-06-24 09:30:00,92.15,93.1,92.08,93.05,293539.0,87.5455,88.4481,87.479,88.4006,293539.0
2022-06-24 10:00:00,93.08,93.94,93.08,93.78,280634.0,88.4291,89.2461,88.4291,89.0941,280634.0
2022-06-24 10:30:00,93.8,94.06,93.71,93.99,105551.0,89.1131,89.3601,89.0276,89.2936,105551.0
2022-06-24 11:00:00,94.01,94.12,93.71,94.05,303615.0,89.3126,89.4171,89.0276,89.3506,303615.0
2022-06-24 11:30:00,94.08,94.24,94.01,94.07,424337.0,89.3791,89.5311,89.3126,89.3696,424337.0
2022-06-24 12:00:00,94.07,94.12,93.95,93.99,123682.0,89.3696,89.4171,89.2556,89.2936,123682.0
2022-06-24 12:30:00,94.01,94.15,93.92,94.09,111994.0,89.3126,89.4456,89.2271,89.3886,111994.0
2022-06-24 13:00:00,94.09,94.19,93.98,94.03,125709.0,89.3886,89.4836,89.2841,89.3316,125709.0
2022-06-24 13:30:00,94.03,94.15,93.97,94.02,219718.0,89.3316,89.4456,89.2746,89.3221,219718.0
2022-06-24 14:00:00,94.04,94.05,93.87,93.99,231951.0,89.3411,89.3506,89.1796,89.2936,231951.0
2022-06-24 14:30:00,93.98,94.08,93.93,94.08,152001.0,89.2841,89.3791,89.2366,89.3791,152001.0
2022-06-24 15:00:00,94.07,94.15,94.0,94.09,172515.0,89.3696,89.4456,89.3031,89.3886,172515.0
2022-06-24 15:30:00,94.1,94.31,93.92,94.28,587443.0,89.3981,89.5976,89.2271,89.5691,587443.0
2022-06-27 09:30:00,94.77,95.14,94.11,94.31,404604.0,90.0346,90.3861,89.4076,89.5976,404604.0
2022-06-27 10:00:00,94.3,94.82,94.3,94.4,387887.0,89.5881,90.0821,89.5881,89.6831,387887.0
2022-06-27 10:30:00,94.38,95.43,94.35,95.29,165386.0,89.6641,90.6616,89.6356,90.5286,165386.0
2022-06-27 11:00:00,95.34,95.68,95.21,95.57,258877.0,90.5761,90.8991,90.4526,90.7946,258877.0
2022-06-27 11:30:00,95.56,95.6,95.32,95.45,277473.0,90.7851,90.8231,90.5571,90.6806,277473.0
2022-06-27 12:00:00,95.42,95.48,94.96,95.02,160136.0,90.6521,90.7091,90.2151,90.2721,160136.0
2022-06-27 12:30:00,95.01,95.41,94.91,95.38,217246.0,90.2626,90.6426,90.1676,90.6141,217246.0
2022-06-27 13:00:00,95.39,95.5,95.14,95.23,631284.0,90.6236,90.7281,90.3861,90.4716,631284.0
2022-06-27 13:30:00,95.21,95.28,94.99,95.16,295707.0,90.4526,90.5191,90.2436,90.4051,295707.0
2022-06-27 14:00:00,95.16,95.42,95.06,95.23,176644.0,90.4051,90.6521,90.3101,90.4716,176644.0
2022-06-27 14:30:00,95.24,95.43,95.19,95.32,127157.0,90.4811,90.6616,90.4336,90.5571,127157.0
2022-06-27 15:00:00,95.3,95.47,95.01,95.32,254176.0,90.5381,90.6996,90.2626,90.5571,254176.0
2022-06-27 15:30:00,95.31,95.36,94.84,95.05,563532.0,90.5476,90.5951,90.1011,90.3006,563532.0
2022-06-28 09:30:00,95.61,96.4,95.61,96.25,251910.0,90.8326,91.5832,90.8326,91.4407,251910.0
2022-06-28 10:00:00,96.19,96.32,95.57,95.69,92928.0,91.3837,91.5072,90.7946,90.9086,92928.0
2022-06-28 10:30:00,95.64,95.78,95.39,95.67,96780.0,90.8611,90.9941,90.6236,90.8896,96780.0
2022-06-28 11:00:00,95.66,95.77,94.87,94.89,172867.0,90.8801,90.9846,90.1296,90.1486,172867.0
2022-06-28 11:30:00,94.88,94.98,94.43,94.49,134632.0,90.1391,90.2341,89.7116,89.7686,134632.0
2022-06-28 12:00:00,94.48,94.88,94.35,94.88,291642.0,89.7591,90.1391,89.6356,90.1391,291642.0
2022-06-28 12:30:00,94.84,95.0,94.65,94.71,121620.0,90.1011,90.2531,89.9206,89.9776,121620.0
2022-06-28 13:00:00,94.71,94.79,94.09,94.4,202844.0,89.9776,90.0536,89.3886,89.6831,202844.0
2022-06-28 13:30:00,94.39,94.45,94.08,94.21,247050.0,89.6736,89.7306,89.3791,89.5026,247050.0
2022-06-28 14:00:00,94.2,94.44,93.7,93.84,159979.0,89.4931,89.7211,89.0181,89.1511,159979.0
2022-06-28 14:30:00,93.8,94.05,93.66,93.9,231119.0,89.1131,89.3506,88.9801,89.2081,231119.0
2022-06-28 15:00:00,93.91,94.06,93.72,93.93,210528.0,89.2176,89.3601,89.0371,89.2366,210528.0
2022-06-28 15:30:00,93.93,94.01,93.59,93.64,295535.0,89.2366,89.3126,88.9136,88.9611,295535.0
2022-06-29 09:30:00,93.68,93.83,92.21,92.52,404293.0,88.9991,89.1416,87.6025,87.897,404293.0
2022-06-29 10:00:00,92.54,92.91,92.14,92.42,166988.0,87.916,88.2675,87.536,87.802,166988.0
2022-06-29 10:30:00,92.42,92.76,92.2,92.25,182350.0,87.802,88.125,87.593,87.6405,182350.0
2022-06-29 11:00:00,92.25,92.3,91.83,92.07,158641.0,87.6405,87.688,87.2415,87.4695,158641.0
2022-06-29 11:30:00,92.06,92.57,92.01,92.53,148031.0,87.46,87.9445,87.4125,87.9065,148031.0
2022-06-29 12:00:00,92.53,92.58,92.03,92.05,179306.0,87.9065,87.954,87.4315,87.4505,179306.0
2022-06-29 12:30:00,92.04,92.42,92.04,92.32,213140.0,87.441,87.802,87.441,87.707,213140.0
2022-06-29 13:00:00,92.32,92.5,92.01,92.22,153324.0,87.707,87.878,87.4125,87.612,153324.0
2022-06-29 13:30:00,92.2,92.65,92.07,92.61,207811.0,87.593,88.0205,87.4695,87.9825,207811.0
2022-06-29 14:00:00,92.61,92.87,92.57,92.74,150472.0,87.9825,88.2295,87.9445,88.106,150472.0
2022-06-29 14:30:00,92.73,92.74,92.4,92.48,226116.0,88.0965,88.106,87.783,87.859,226116.0
2022-06-29 15:00:00,92.47,92.77,92.34,92.77,290752.0,87.8495,88.1345,87.726,88.1345,290752.0
2022-06-29 15:30:00,92.77,92.87,92.45,92.81,397470.0,88.1345,88.2295,87.8305,88.1725,397470.0
2022-06-30 09:30:00,91.27,91.82,90.92,91.03,242304.0,86.7095,87.232,86.377,86.4815,242304.0
2022-06-30 10:00:00,91.02,91.37,90.9,91.24,265785.0,86.472,86.8045,86.358,86.681,265785.0
2022-06-30 10:30:00,91.27,91.93,91.18,91.86,304085.0,86.7095,87.3365,86.624,87.27,304085.0
2022-06-30 11:00:00,91.84,92.47,91.62,92.37,346856.0,87.251,87.8495,87.042,87.7545,346856.0
2022-06-30 11:30:00,92.37,92.74,92.2,92.73,632039.0,87.7545,88.106,87.593,88.0965,632039.0
2022-06-30 12:00:00,92.73,93.3,92.38,93.3,827598.0,88.0965,88.6381,87.764,88.6381,827598.0
2022-06-30 12:30:00,93.3,93.46,92.94,93.11,667866.0,88.6381,88.7901,88.296,88.4576,667866.0
2022-06-30 13:00:00,93.11,93.21,92.57,92.84,698522.0,88.4576,88.5526,87.9445,88.201,698522.0
2022-06-30 13:30:00,92.84,93.12,92.7,92.88,184896.0,88.201,88.4671,88.068,88.239,184896.0
2022-06-30 14:00:00,92.91,92.91,92.42,92.66,251344.0,88.2675,88.2675,87.802,88.03,251344.0
2022-06-30 14:30:00,92.66,92.71,92.17,92.27,260593.0,88.03,88.0775,87.5645,87.6595,260593.0
2022-06-30 15:00:00,92.28,92.34,91.7,92.13,729666.0,87.669,87.726,87.118,87.5265,729666.0
2022-06-30 15:30:00,92.12,92.44,91.85,92.4,454032.0,87.517,87.821,87.2605,87.783,454032.0
2022-07-01 09:30:00,91.97,93.29,91.97,93.01,399954.0,87.3745,88.6286,87.3745,88.3625,399954.0
2022-07-01 10:00:00,93.0,93.22,91.59,91.65,216169.0,88.353,88.5621,87.0135,87.0705,216169.0
2022-07-01 10:30:00,91.61,91.95,91.23,91.79,260706.0,87.0325,87.3555,86.6715,87.2035,260706.0
2022-07-01 11:00:00,91.77,92.33,91.7,92.0,172040.0,87.1845,87.7165,87.118,87.403,172040.0
2022-07-01 11:30:00,92.06,92.23,91.52,91.63,203865.0,87.46,87.6215,86.947,87.0515,203865.0
2022-07-01 12:00:00,91.62,92.13,91.47,92.13,199846.0,87.042,87.5265,86.8995,87.5265,199846.0
2022-07-01 12:30:00,92.13,92.19,91.73,91.76,288038.0,87.5265,87.5835,87.1465,87.175,288038.0
2022-07-01 13:00:00,91.79,92.34,91.77,92.33,176298.0,87.2035,87.726,87.1845,87.7165,176298.0
2022-07-01 13:30:00,92.34,92.67,92.29,92.64,131400.0,87.726,88.0395,87.6785,88.011,131400.0
2022-07-01 14:00:00,92.66,92.95,92.42,92.79,278320.0,88.03,88.3055,87.802,88.1535,278320.0
2022-07-01 14:30:00,92.8,93.06,92.8,93.02,228128.0,88.163,88.4101,88.163,88.372,228128.0
2022-07-01 15:00:00,93.02,93.13,92.79,93.1,228341.0,88.372,88.4766,88.1535,88.4481,228341.0
2022-07-01 15:30:00,93.1,93.46,93.08,93.26,512012.0,88.4481,88.7901,88.4291,88.6001,512012.0
2022-07-05 09:30:00,91.77,91.94,90.7,90.83,450901.0,87.1845,87.346,86.168,86.2915,450901.0
2022-07-05 10:00:00,90.81,91.16,90.52,91.02,448718.0,86.2725,86.605,85.997,86.472,448718.0
2022-07-05 10:30:00,91.01,91.73,90.97,91.39,209597.0,86.4625,87.1465,86.4245,86.8235,209597.0
2022-07-05 11:00:00,91.29,91.48,91.12,91.36,117857.0,86.7285,86.909,86.567,86.795,117857.0
2022-07-05 11:30:00,91.37,91.9,91.25,91.8,133460.0,86.8045,87.308,86.6905,87.213,133460.0
2022-07-05 12:00:00,91.8,92.15,91.6,92.01,131577.0,87.213,87.5455,87.023,87.4125,131577.0
2022-07-05 12:30:00,92.02,92.13,91.61,91.69,137859.0,87.422,87.5265,87.0325,87.1085,137859.0
2022-07-05 13:00:00,91.69,92.23,91.68,92.06,1034405.0,87.1085,87.6215,87.099,87.46,1034405.0
2022-07-05 13:30:00,92.06,92.32,92.04,92.18,247639.0,87.46,87.707,87.441,87.574,247639.0
2022-07-05 14:00:00,92.19,92.5,92.13,92.47,221879.0,87.5835,87.878,87.5265,87.8495,221879.0
2022-07-05 14:30:00,92.48,92.74,92.48,92.62,484335.0,87.859,88.106,87.859,87.992,484335.0
2022-07-05 15:00:00,92.63,93.04,92.48,92.96,421198.0,88.0015,88.391,87.859,88.315,421198.0
2022-07-05 15:30:00,92.95,93.38,92.86,93.35,997056.0,88.3055,88.7141,88.22,88.6856,997056.0
2022-07-06 09:30:00,93.09,93.58,92.46,92.59,337458.0,88.4386,88.9041,87.84,87.9635,337458.0
2022-07-06 10:00:00,92.49,92.77,91.99,92.32,205039.0,87.8685,88.1345,87.3935,87.707,205039.0
2022-07-06 10:30:00,92.33,92.33,91.74,91.93,125854.0,87.7165,87.7165,87.156,87.3365,125854.0
2022-07-06 11:00:00,91.92,91.94,91.48,91.6,213063.0,87.327,87.346,86.909,87.023,213063.0
2022-07-06 11:30:00,91.56,92.12,91.34,92.11,122314.0,86.985,87.517,86.776,87.5075,122314.0
2022-07-06 12:00:00,92.1,92.13,91.81,91.91,125686.0,87.498,87.5265,87.2225,87.3175,125686.0
2022-07-06 12:30:00,91.9,92.08,91.86,92.07,109136.0,87.308,87.479,87.27,87.4695,109136.0
2022-07-06 13:00:00,92.07,92.32,92.07,92.12,107980.0,87.4695,87.707,87.4695,87.517,107980.0
2022-07-06 13:30:00,92.09,92.31,92.05,92.24,116456.0,87.4885,87.6975,87.4505,87.631,116456.0
2022-07-06 14:00:00,92.22,92.47,91.91,92.42,263029.0,87.612,87.8495,87.3175,87.802,263029.0
2022-07-06 14:30:00,92.43,92.92,92.34,92.59,304250.0,87.8115,88.277,87.726,87.9635,304250.0
2022-07-06 15:00:00,92.57,92.72,92.38,92.62,387228.0,87.9445,88.087,87.764,87.992,387228.0
2022-07-06 15:30:00,92.63,92.72,92.02,92.36,527707.0,88.0015,88.087,87.422,87.745,527707.0
2022-07-07 09:30:00,93.04,94.12,93.01,93.97,193747.0,88.391,89.4171,88.3625,89.2746,193747.0
2022-07-07 10:00:00,93.92,93.92,93.34,93.71,140894.0,89.2271,89.2271,88.6761,89.0276,140894.0
2022-07-07 10:30:00,93.74,94.03,93.71,93.88,166650.0,89.0561,89.3316,89.0276,89.1891,166650.0
2022-07-07 11:00:00,93.88,94.05,93.81,93.93,203960.0,89.1891,89.3506,89.1226,89.2366,203960.0
2022-07-07 11:30:00,93.94,93.97,93.73,93.84,119529.0,89.2461,89.2746,89.0466,89.1511,119529.0
2022-07-07 12:00:00,93.81,94.05,93.79,93.99,96818.0,89.1226,89.3506,89.1036,89.2936,96818.0
2022-07-07 12:30:00,93.98,94.12,93.9,93.98,105588.0,89.2841,89.4171,89.2081,89.2841,105588.0
2022-07-07 13:00:00,93.97,94.04,93.89,93.94,161487.0,89.2746,89.3411,89.1986,89.2461,161487.0
2022-07-07 13:30:00,93.95,94.09,93.94,94.06,170895.0,89.2556,89.3886,89.2461,89.3601,170895.0
2022-07-07 14:00:00,94.07,94.17,94.0,94.01,291076.0,89.3696,89.4646,89.3031,89.3126,291076.0
2022-07-07 14:30:00,94.0,94.01,93.8,94.0,177701.0,89.3031,89.3126,89.1131,89.3031,177701.0
2022-07-07 15:00:00,94.0,94.11,93.95,93.96,323166.0,89.3031,89.4076,89.2556,89.2651,323166.0
2022-07-07 15:30:00,93.96,94.07,93.78,93.92,302215.0,89.2651,89.3696,89.0941,89.2271,302215.0
2022-07-08 09:30:00,93.8,94.01,93.03,93.1,241672.0,89.1131,89.3126,88.3815,88.4481,241672.0
2022-07-08 10:00:00,93.06,94.0,92.96,93.9,215522.0,88.4101,89.3031,88.315,89.2081,215522.0
2022-07-08 10:30:00,93.94,94.37,93.9,94.18,182742.0,89.2461,89.6546,89.2081,89.4741,182742.0
2022-07-08 11:00:00,94.2,94.29,94.01,94.16,125297.0,89.4931,89.5786,89.3126,89.4551,125297.0
2022-07-08 11:30:00,94.17,94.22,93.72,93.93,207416.0,89.4646,89.5121,89.0371,89.2366,207416.0
2022-07-08 12:00:00,93.94,93.94,93.31,93.32,129579.0,89.2461,89.2461,88.6476,88.6571,129579.0
2022-07-08 12:30:00,93.31,93.37,92.96,93.09,102156.0,88.6476,88.7046,88.315,88.4386,102156.0
2022-07-08 13:00:00,93.07,93.35,92.96,93.34,177242.0,88.4196,88.6856,88.315,88.6761,177242.0
2022-07-08 13:30:00,93.33,93.53,93.27,93.37,146247.0,88.6666,88.8566,88.6096,88.7046,146247.0
2022-07-08 14:00:00,93.38,93.77,93.32,93.77,147811.0,88.7141,89.0846,88.6571,89.0846,147811.0
2022-07-08 14:30:00,93.74,93.92,93.7,93.91,140107.0,89.0561,89.2271,89.0181,89.2176,140107.0
2022-07-08 15:00:00,93.92,94.0,93.78,93.86,393154.0,89.2271,89.3031,89.0941,89.1701,393154.0
2022-07-08 15:30:00,93.86,93.92,93.64,93.69,407326.0,89.1701,89.2271,88.9611,89.0086,407326.0
2022-07-11 09:30:00,93.03,93.52,92.5,92.99,324830.0,88.3815,88.8471,87.878,88.3435,324830.0
2022-07-11 10:00:00,92.98,93.09,92.37,92.55,201277.0,88.334,88.4386,87.7545,87.9255,201277.0
2022-07-11 10:30:00,92.52,92.85,92.47,92.47,124598.0,87.897,88.2105,87.8495,87.8495,124598.0
2022-07-11 11:00:00,92.46,92.82,92.43,92.73,164410.0,87.84,88.182,87.8115,88.0965,164410.0
2022-07-11 11:30:00,92.74,92.81,92.44,92.51,176372.0,88.106,88.1725,87.821,87.8875,176372.0
2022-07-11 12:00:00,92.51,92.61,92.33,92.42,126717.0,87.8875,87.9825,87.7165,87.802,126717.0
2022-07-11 12:30:00,92.42,92.59,92.37,92.54,143801.0,87.802,87.9635,87.7545,87.916,143801.0
2022-07-11 13:00:00,92.52,92.79,92.5,92.77,213463.0,87.897,88.1535,87.878,88.1345,213463.0
2022-07-11 13:30:00,92.78,93.03,92.77,92.91,189012.0,88.144,88.3815,88.1345,88.2675,189012.0
2022-07-11 14:00:00,92.91,92.92,92.6,92.68,135017.0,88.2675,88.277,87.973,88.049,135017.0
2022-07-11 14:30:00,92.67,92.84,92.53,92.53,123030.0,88.0395,88.201,87.9065,87.9065,123030.0
2022-07-11 15:00:00,92.53,92.59,92.43,92.57,217507.0,87.9065,87.9635,87.8115,87.9445,217507.0
2022-07-11 15:30:00,92.56,92.61,92.22,92.46,276951.0,87.935,87.9825,87.612,87.84,276951.0
2022-07-12 09:30:00,92.22,93.1,92.05,92.77,264478.0,87.612,88.4481,87.4505,88.1345,264478.0
2022-07-12 10:00:00,92.76,92.99,92.37,92.66,151327.0,88.125,88.3435,87.7545,88.03,151327.0
2022-07-12 10:30:00,92.75,93.09,92.61,93.09,1342187.0,88.1155,88.4386,87.9825,88.4386,1342187.0
2022-07-12 11:00:00,93.08,93.26,92.9,93.07,170409.0,88.4291,88.6001,88.258,88.4196,170409.0
2022-07-12 11:30:00,93.07,93.13,92.86,92.97,121876.0,88.4196,88.4766,88.22,88.3245,121876.0
2022-07-12 12:00:00,92.98,93.18,92.82,93.15,147407.0,88.334,88.5241,88.182,88.4956,147407.0
2022-07-12 12:30:00,93.17,93.28,93.06,93.21,143018.0,88.5146,88.6191,88.4101,88.5526,143018.0
2022-07-12 13:00:00,93.21,93.31,92.93,93.0,171768.0,88.5526,88.6476,88.2865,88.353,171768.0
2022-07-12 13:30:00,93.01,93.2,92.99,93.15,133869.0,88.3625,88.5431,88.3435,88.4956,133869.0
2022-07-12 14:00:00,93.15,93.17,92.96,93.04,294422.0,88.4956,88.5146,88.315,88.391,294422.0
2022-07-12 14:30:00,93.06,93.07,92.63,92.64,823803.0,88.4101,88.4196,88.0015,88.011,823803.0
2022-07-12 15:00:00,92.63,92.64,92.05,92.11,299041.0,88.0015,88.011,87.4505,87.5075,299041.0
2022-07-12 15:30:00,92.11,92.48,91.83,92.29,540207.0,87.5075,87.859,87.2415,87.6785,540207.0
2022-07-13 09:30:00,91.17,91.89,91.09,91.61,364724.0,86.6145,87.2985,86.5385,87.0325,364724.0
2022-07-13 10:00:00,91.53,91.62,90.87,91.44,183867.0,86.9565,87.042,86.3295,86.871,183867.0
2022-07-13 10:30:00,91.43,92.18,91.35,92.06,243932.0,86.8615,87.574,86.7855,87.46,243932.0
2022-07-13 11:00:00,92.06,92.36,91.66,91.68,160183.0,87.46,87.745,87.08,87.099,160183.0
2022-07-13 11:30:00,91.7,91.81,91.45,91.69,112515.0,87.118,87.2225,86.8805,87.1085,112515.0
2022-07-13 12:00:00,91.66,92.0,91.66,91.99,101099.0,87.08,87.403,87.08,87.3935,101099.0
2022-07-13 12:30:00,91.95,92.15,91.9,92.14,100037.0,87.3555,87.5455,87.308,87.536,100037.0
2022-07-13 13:00:00,92.13,92.39,92.04,92.17,246486.0,87.5265,87.7735,87.441,87.5645,246486.0
2022-07-13 13:30:00,92.16,92.36,92.02,92.29,142110.0,87.555,87.745,87.422,87.6785,142110.0
2022-07-13 14:00:00,92.25,92.27,91.81,92.27,150498.0,87.6405,87.6595,87.2225,87.6595,150498.0
2022-07-13 14:30:00,92.25,92.45,92.15,92.44,141572.0,87.6405,87.8305,87.5455,87.821,141572.0
2022-07-13 15:00:00,92.43,92.45,92.17,92.21,155033.0,87.8115,87.8305,87.5645,87.6025,155033.0
2022-07-13 15:30:00,92.24,92.24,92.0,92.05,321110.0,87.631,87.631,87.403,87.4505,321110.0
2022-07-14 09:30:00,90.91,91.05,90.23,90.45,318847.0,86.3675,86.5005,85.7215,85.9305,318847.0
2022-07-14 10:00:00,90.44,90.45,89.95,90.27,137598.0,85.921,85.9305,85.4554,85.7595,137598.0
2022-07-14 10:30:00,90.25,90.44,90.01,90.08,101594.0,85.7405,85.921,85.5125,85.579,101594.0
2022-07-14 11:00:00,90.1,90.36,90.01,90.23,310271.0,85.598,85.845,85.5125,85.7215,310271.0
2022-07-14 11:30:00,90.24,90.58,90.03,90.53,155207.0,85.731,86.054,85.5315,86.0065,155207.0
2022-07-14 12:00:00,90.55,90.58,90.05,90.06,175785.0,86.0255,86.054,85.5505,85.56,175785.0
2022-07-14 12:30:00,90.06,90.22,89.88,90.13,143528.0,85.56,85.712,85.3889,85.6265,143528.0
2022-07-14 13:00:00,90.14,90.36,89.97,90.35,352773.0,85.636,85.845,85.4744,85.8355,352773.0
2022-07-14 13:30:00,90.3,90.61,90.17,90.58,116856.0,85.788,86.0825,85.6645,86.054,116856.0
2022-07-14 14:00:00,90.58,91.13,90.54,91.11,206656.0,86.054,86.5765,86.016,86.5575,206656.0
2022-07-14 14:30:00,91.14,91.35,91.03,91.17,158830.0,86.586,86.7855,86.4815,86.6145,158830.0
2022-07-14 15:00:00,91.19,91.33,90.97,91.27,157332.0,86.6335,86.7665,86.4245,86.7095,157332.0
2022-07-14 15:30:00,91.28,91.4,91.02,91.26,531218.0,86.719,86.833,86.472,86.7,531218.0
2022-07-15 09:30:00,92.33,92.89,91.33,91.5,279009.0,87.7165,88.2485,86.7665,86.928,279009.0
2022-07-15 10:00:00,91.56,92.6,91.54,92.59,393131.0,86.985,87.973,86.966,87.9635,393131.0
2022-07-15 10:30:00,92.59,92.62,92.13,92.37,131221.0,87.9635,87.992,87.5265,87.7545,131221.0
2022-07-15 11:00:00,92.35,92.77,92.34,92.67,230024.0,87.7355,88.1345,87.726,88.0395,230024.0
2022-07-15 11:30:00,92.68,92.96,92.62,92.89,198825.0,88.049,88.315,87.992,88.2485,198825.0
2022-07-15 12:00:00,92.91,93.26,92.87,93.05,198801.0,88.2675,88.6001,88.2295,88.4006,198801.0
2022-07-15 12:30:00,93.08,93.17,93.03,93.13,240185.0,88.4291,88.5146,88.3815,88.4766,240185.0
2022-07-15 13:00:00,93.14,93.34,93.14,93.34,271515.0,88.4861,88.6761,88.4861,88.6761,271515.0
2022-07-15 13:30:00,93.33,93.34,93.01,93.07,181975.0,88.6666,88.6761,88.3625,88.4196,181975.0
2022-07-15 14:00:00,93.08,93.09,92.92,93.05,102391.0,88.4291,88.4386,88.277,88.4006,102391.0
2022-07-15 14:30:00,93.04,93.18,92.98,93.1,234566.0,88.391,88.5241,88.334,88.4481,234566.0
2022-07-15 15:00:00,93.06,93.23,93.04,93.11,184065.0,88.4101,88.5716,88.391,88.4576,184065.0
2022-07-15 15:30:00,93.1,93.16,92.94,93.15,354059.0,88.4481,88.5051,88.296,88.4956,354059.0
2022-07-18 09:30:00,94.11,94.66,94.06,94.42,332373.0,89.4076,89.9301,89.3601,89.7021,332373.0
2022-07-18 10:00:00,94.41,94.44,93.99,94.37,141318.0,89.6926,89.7211,89.2936,89.6546,141318.0
2022-07-18 10:30:00,94.39,94.59,94.35,94.5,167795.0,89.6736,89.8636,89.6356,89.7781,167795.0
2022-07-18 11:00:00,94.52,94.64,94.36,94.6,80634.0,89.7971,89.9111,89.6451,89.8731,80634.0
2022-07-18 11:30:00,94.58,94.68,94.51,94.59,179360.0,89.8541,89.9491,89.7876,89.8636,179360.0
2022-07-18 12:00:00,94.59,94.61,94.44,94.48,96368.0,89.8636,89.8826,89.7211,89.7591,96368.0
2022-07-18 12:30:00,94.48,94.48,94.15,94.18,81514.0,89.7591,89.7591,89.4456,89.4741,81514.0
2022-07-18 13:00:00,94.19,94.3,94.13,94.27,135100.0,89.4836,89.5881,89.4266,89.5596,135100.0
2022-07-18 13:30:00,94.28,94.28,93.7,93.71,126464.0,89.5691,89.5691,89.0181,89.0276,126464.0
2022-07-18 14:00:00,93.7,93.78,93.33,93.37,183380.0,89.0181,89.0941,88.6666,88.7046,183380.0
2022-07-18 14:30:00,93.37,93.58,93.25,93.33,122990.0,88.7046,88.9041,88.5906,88.6666,122990.0
2022-07-18 15:00:00,93.32,93.55,93.23,93.24,252816.0,88.6571,88.8756,88.5716,88.5811,252816.0
2022-07-18 15:30:00,93.25,93.25,92.85,93.1,406956.0,88.5906,88.5906,88.2105,88.4481,406956.0
2022-07-19 09:30:00,94.27,95.19,94.03,95.18,316725.0,89.5596,90.4336,89.3316,90.4241,316725.0
2022-07-19 10:00:00,95.2,95.75,95.08,95.71,176364.0,90.4431,90.9656,90.3291,90.9276,176364.0
2022-07-19 10:30:00,95.71,95.78,95.6,95.65,99668.0,90.9276,90.9941,90.8231,90.8706,99668.0
2022-07-19 11:00:00,95.67,95.85,95.63,95.83,126444.0,90.8896,91.0606,90.8516,91.0416,126444.0
2022-07-19 11:30:00,95.83,96.08,95.82,96.08,196900.0,91.0416,91.2791,91.0321,91.2791,196900.0
2022-07-19 12:00:00,96.07,96.07,95.89,95.99,149983.0,91.2696,91.2696,91.0986,91.1936,149983.0
2022-07-19 12:30:00,95.98,96.25,95.97,96.21,207004.0,91.1841,91.4407,91.1746,91.4027,207004.0
2022-07-19 13:00:00,96.21,96.24,96.0,96.11,125266.0,91.4027,91.4312,91.2031,91.3077,125266.0
2022-07-19 13:30:00,96.14,96.5,96.12,96.48,135392.0,91.3362,91.6782,91.3172,91.6592,135392.0
2022-07-19 14:00:00,96.49,96.6,96.28,96.28,139973.0,91.6687,91.7732,91.4692,91.4692,139973.0
2022-07-19 14:30:00,96.29,96.4,96.26,96.37,107892.0,91.4787,91.5832,91.4502,91.5547,107892.0
2022-07-19 15:00:00,96.35,96.53,96.31,96.43,171951.0,91.5357,91.7067,91.4977,91.6117,171951.0
2022-07-19 15:30:00,96.45,96.53,96.31,96.43,409088.0,91.6307,91.7067,91.4977,91.6117,409088.0
2022-07-20 09:30:00,96.32,96.76,96.17,96.24,368245.0,91.5072,91.9252,91.3647,91.4312,368245.0
2022-07-20 10:00:00,96.24,96.92,96.08,96.87,151997.0,91.4312,92.0772,91.2791,92.0297,151997.0
2022-07-20 10:30:00,96.86,97.43,96.76,97.4,159747.0,92.0202,92.5617,91.9252,92.5332,159747.0
2022-07-20 11:00:00,97.43,97.45,97.22,97.28,215103.0,92.5617,92.5807,92.3622,92.4192,215103.0
2022-07-20 11:30:00,97.27,97.37,97.06,97.31,111752.0,92.4097,92.5047,92.2102,92.4477,111752.0
2022-07-20 12:00:00,97.31,97.49,97.23,97.24,243256.0,92.4477,92.6187,92.3717,92.3812,243256.0
2022-07-20 12:30:00,97.25,97.38,96.78,97.08,147230.0,92.3907,92.5142,91.9442,92.2292,147230.0
2022-07-20 13:00:00,97.07,97.1,96.7,97.05,167655.0,92.2197,92.2482,91.8682,92.2007,167655.0
2022-07-20 13:30:00,97.05,97.22,96.87,96.92,130823.0,92.2007,92.3622,92.0297,92.0772,130823.0
2022-07-20 14:00:00,96.91,97.4,96.9,97.37,178654.0,92.0677,92.5332,92.0582,92.5047,178654.0
2022-07-20 14:30:00,97.38,97.5,97.26,97.45,195198.0,92.5142,92.6282,92.4002,92.5807,195198.0
2022-07-20 15:00:00,97.46,97.88,97.43,97.88,206191.0,92.5902,92.9892,92.5617,92.9892,206191.0
2022-07-20 15:30:00,97.88,97.96,97.64,97.82,528377.0,92.9892,93.0652,92.7612,92.9322,528377.0
2022-07-21 09:30:00,97.17,97.38,96.68,97.21,455145.0,92.3147,92.5142,91.8492,92.3527,455145.0
2022-07-21 10:00:00,97.15,97.31,96.2,96.3,604261.0,92.2957,92.4477,91.3932,91.4882,604261.0
2022-07-21 10:30:00,96.32,97.09,96.27,97.08,482282.0,91.5072,92.2387,91.4597,92.2292,482282.0
2022-07-21 11:00:00,97.06,97.18,96.73,96.88,565161.0,92.2102,92.3242,91.8967,92.0392,565161.0
2022-07-21 11:30:00,96.92,97.2,96.8,97.11,728245.0,92.0772,92.3432,91.9632,92.2577,728245.0
2022-07-21 12:00:00,97.07,97.34,97.05,97.32,219894.0,92.2197,92.4762,92.2007,92.4572,219894.0
2022-07-21 12:30:00,97.31,97.44,97.22,97.43,1558836.0,92.4477,92.5712,92.3622,92.5617,1558836.0
2022-07-21 13:00:00,97.43,97.44,97.09,97.19,549643.0,92.5617,92.5712,92.2387,92.3337,549643.0
2022-07-21 13:30:00,97.18,97.18,96.85,97.0,493664.0,92.3242,92.3242,92.0107,92.1532,493664.0
2022-07-21 14:00:00,97.03,97.66,96.94,97.47,1476229.0,92.1817,92.7802,92.0962,92.5997,1476229.0
2022-07-21 14:30:00,97.47,97.48,97.06,97.08,642859.0,92.5997,92.6092,92.2102,92.2292,642859.0
2022-07-21 15:00:00,97.1,97.49,97.09,97.41,557820.0,92.2482,92.6187,92.2387,92.5427,557820.0
2022-07-21 15:30:00,97.42,98.09,97.37,98.09,967036.0,92.5522,93.1887,92.5047,93.1887,967036.0
2022-07-22 09:30:00,98.28,98.5,97.17,97.35,423912.0,93.3692,93.5782,92.3147,92.4857,423912.0
2022-07-22 10:00:00,97.36,97.77,97.19,97.59,152449.0,92.4952,92.8847,92.3337,92.7137,152449.0
2022-07-22 10:30:00,97.59,97.96,97.51,97.8,119222.0,92.7137,93.0652,92.6377,92.9132,119222.0
2022-07-22 11:00:00,97.82,98.14,97.59,97.79,151209.0,92.9322,93.2362,92.7137,92.9037,151209.0
2022-07-22 11:30:00,97.76,97.84,97.43,97.61,307368.0,92.8752,92.9512,92.5617,92.7327,307368.0
2022-07-22 12:00:00,97.64,97.67,97.29,97.42,107451.0,92.7612,92.7897,92.4287,92.5522,107451.0
2022-07-22 12:30:00,97.42,97.61,97.21,97.23,158111.0,92.5522,92.7327,92.3527,92.3717,158111.0
2022-07-22 13:00:00,97.2,97.21,96.7,96.8,1456527.0,92.3432,92.3527,91.8682,91.9632,1456527.0
2022-07-22 13:30:00,96.79,96.79,96.43,96.55,150504.0,91.9537,91.9537,91.6117,91.7257,150504.0
2022-07-22 14:00:00,96.56,96.58,96.26,96.44,305125.0,91.7352,91.7542,91.4502,91.6212,305125.0
2022-07-22 14:30:00,96.42,96.79,96.35,96.62,692588.0,91.6022,91.9537,91.5357,91.7922,692588.0
2022-07-22 15:00:00,96.6,96.8,96.56,96.73,293718.0,91.7732,91.9632,91.7352,91.8967,293718.0
2022-07-22 15:30:00,96.74,97.21,96.58,97.2,475195.0,91.9062,92.3527,91.7542,92.3432,475195.0
2022-07-25 09:30:00,97.45,97.65,96.85,97.52,4085382.0,92.5807,92.7707,92.0107,92.6472,4085382.0
2022-07-25 10:00:00,97.51,97.77,97.33,97.54,321467.0,92.6377,92.8847,92.4667,92.6662,321467.0
2022-07-25 10:30:00,97.53,97.78,97.37,97.62,286255.0,92.6567,92.8942,92.5047,92.7422,286255.0
2022-07-25 11:00:00,97.63,97.82,97.46,97.81,141706.0,92.7517,92.9322,92.5902,92.9227,141706.0
2022-07-25 11:30:00,97.8,98.05,97.77,97.95,151391.0,92.9132,93.1507,92.8847,93.0557,151391.0
2022-07-25 12:00:00,97.94,97.98,97.52,97.63,86597.0,93.0462,93.0842,92.6472,92.7517,86597.0
2022-07-25 12:30:00,97.64,97.88,97.64,97.78,67504.0,92.7612,92.9892,92.7612,92.8942,67504.0
2022-07-25 13:00:00,97.79,97.94,97.65,97.65,136690.0,92.9037,93.0462,92.7707,92.7707,136690.0
2022-07-25 13:30:00,97.65,97.75,97.46,97.48,193362.0,92.7707,92.8657,92.5902,92.6092,193362.0
2022-07-25 14:00:00,97.47,97.53,97.38,97.51,114260.0,92.5997,92.6567,92.5142,92.6377,114260.0
2022-07-25 14:30:00,97.52,97.64,97.4,97.43,194584.0,92.6472,92.7612,92.5332,92.5617,194584.0
2022-07-25 15:00:00,97.43,97.52,97.25,97.41,288045.0,92.5617,92.6472,92.3907,92.5427,288045.0
2022-07-25 15:30:00,97.41,97.81,97.37,97.73,495346.0,92.5427,92.9227,92.5047,92.8467,495346.0
2022-07-26 09:30:00,97.33,97.6,97.03,97.31,337394.0,92.4667,92.7232,92.1817,92.4477,337394.0
2022-07-26 10:00:00,97.29,97.48,97.07,97.23,88349.0,92.4287,92.6092,92.2197,92.3717,88349.0
2022-07-26 10:30:00,97.27,97.73,97.17,97.7,99585.0,92.4097,92.8467,92.3147,92.8182,99585.0
2022-07-26 11:00:00,97.7,97.76,97.32,97.32,131925.0,92.8182,92.8752,92.4572,92.4572,131925.0
2022-07-26 11:30:00,97.28,97.33,97.02,97.05,95073.0,92.4192,92.4667,92.1722,92.2007,95073.0
2022-07-26 12:00:00,97.0,97.36,96.96,97.3,186200.0,92.1532,92.4952,92.1152,92.4382,186200.0
2022-07-26 12:30:00,97.33,97.5,97.25,97.43,191968.0,92.4667,92.6282,92.3907,92.5617,191968.0
2022-07-26 13:00:00,97.42,97.54,97.34,97.52,108172.0,92.5522,92.6662,92.4762,92.6472,108172.0
2022-07-26 13:30:00,97.52,97.52,97.3,97.44,157809.0,92.6472,92.6472,92.4382,92.5712,157809.0
2022-07-26 14:00:00,97.44,97.66,97.22,97.24,145976.0,92.5712,92.7802,92.3622,92.3812,145976.0
2022-07-26 14:30:00,97.23,97.38,97.15,97.37,211934.0,92.3717,92.5142,92.2957,92.5047,211934.0
2022-07-26 15:00:00,97.38,97.41,97.16,97.31,295206.0,92.5142,92.5427,92.3052,92.4477,295206.0
2022-07-26 15:30:00,97.32,97.42,97.19,97.23,637890.0,92.4572,92.5522,92.3337,92.3717,637890.0
2022-07-27 09:30:00,97.84,98.05,97.59,97.65,293727.0,92.9512,93.1507,92.7137,92.7707,293727.0
2022-07-27 10:00:00,97.67,98.01,97.6,97.96,193566.0,92.7897,93.1127,92.7232,93.0652,193566.0
2022-07-27 10:30:00,97.99,98.31,97.97,98.28,235223.0,93.0937,93.3977,93.0747,93.3692,235223.0
2022-07-27 11:00:00,98.29,98.41,98.15,98.22,158932.0,93.3787,93.4927,93.2457,93.3122,158932.0
2022-07-27 11:30:00,98.23,98.3,98.14,98.25,211892.0,93.3217,93.3882,93.2362,93.3407,211892.0
2022-07-27 12:00:00,98.24,98.28,98.11,98.22,76206.0,93.3312,93.3692,93.2077,93.3122,76206.0
2022-07-27 12:30:00,98.23,98.24,98.05,98.07,143052.0,93.3217,93.3312,93.1507,93.1697,143052.0
2022-07-27 13:00:00,98.09,98.1,97.99,98.09,188996.0,93.1887,93.1982,93.0937,93.1887,188996.0
2022-07-27 13:30:00,98.09,98.31,98.04,98.25,131264.0,93.1887,93.3977,93.1412,93.3407,131264.0
2022-07-27 14:00:00,98.24,98.55,98.09,98.19,207229.0,93.3312,93.6257,93.1887,93.2837,207229.0
2022-07-27 14:30:00,98.2,99.28,97.93,99.07,431645.0,93.2932,94.3193,93.0367,94.1197,431645.0
2022-07-27 15:00:00,99.09,99.85,98.99,99.85,448215.0,94.1387,94.8608,94.0437,94.8608,448215.0
2022-07-27 15:30:00,99.83,99.9,99.39,99.39,403224.0,94.8418,94.9083,94.4238,94.4238,403224.0
2022-07-28 09:30:00,99.64,100.11,99.23,99.34,331868.0,94.6613,95.1078,94.2718,94.3763,331868.0
2022-07-28 10:00:00,99.36,99.5,98.71,98.89,215944.0,94.3953,94.5283,93.7777,93.9487,215944.0
2022-07-28 10:30:00,98.88,99.39,98.74,99.37,190898.0,93.9392,94.4238,93.8062,94.4048,190898.0
2022-07-28 11:00:00,99.38,99.9,99.32,99.9,248075.0,94.4143,94.9083,94.3573,94.9083,248075.0
2022-07-28 11:30:00,99.89,100.23,99.79,100.09,151237.0,94.8988,95.2218,94.8038,95.0888,151237.0
2022-07-28 12:00:00,100.08,100.26,100.0,100.2,140087.0,95.0793,95.2503,95.0033,95.1933,140087.0
2022-07-28 12:30:00,100.19,100.28,100.1,100.23,166477.0,95.1838,95.2693,95.0983,95.2218,166477.0
2022-07-28 13:00:00,100.23,100.35,100.11,100.33,215171.0,95.2218,95.3358,95.1078,95.3168,215171.0
2022-07-28 13:30:00,100.33,100.56,100.31,100.5,150086.0,95.3168,95.5353,95.2978,95.4783,150086.0
2022-07-28 14:00:00,100.48,100.49,100.33,100.4,110415.0,95.4593,95.4688,95.3168,95.3833,110415.0
2022-07-28 14:30:00,100.42,100.58,100.34,100.57,130875.0,95.4023,95.5543,95.3263,95.5448,130875.0
2022-07-28 15:00:00,100.57,100.76,100.53,100.74,197253.0,95.5448,95.7253,95.5068,95.7063,197253.0
2022-07-28 15:30:00,100.74,100.9,100.6,100.74,534289.0,95.7063,95.8583,95.5733,95.7063,534289.0
2022-07-29 09:30:00,100.84,100.89,100.51,100.73,199484.0,95.8013,95.8488,95.4878,95.6968,199484.0
2022-07-29 10:00:00,100.72,101.4,100.67,101.3,166680.0,95.6873,96.3333,95.6398,96.2383,166680.0
2022-07-29 10:30:00,101.29,101.48,101.05,101.18,178078.0,96.2288,96.4093,96.0008,96.1243,178078.0
2022-07-29 11:00:00,101.16,101.27,100.78,100.9,344328.0,96.1053,96.2098,95.7443,95.8583,344328.0
2022-07-29 11:30:00,100.91,101.21,100.8,101.1,369083.0,95.8678,96.1528,95.7633,96.0483,369083.0
2022-07-29 12:00:00,101.1,101.19,100.93,101.06,258514.0,96.0483,96.1338,95.8868,96.0103,258514.0
2022-07-29 12:30:00,101.08,101.21,101.0,101.12,152545.0,96.0293,96.1528,95.9533,96.0673,152545.0
2022-07-29 13:00:00,101.14,101.18,101.03,101.12,151649.0,96.0863,96.1243,95.9818,96.0673,151649.0
2022-07-29 13:30:00,101.11,101.41,101.1,101.36,103986.0,96.0578,96.3428,96.0483,96.2953,103986.0
2022-07-29 14:00:00,101.38,101.61,101.32,101.58,368693.0,96.3143,96.5328,96.2573,96.5043,368693.0
2022-07-29 14:30:00,101.58,101.72,101.57,101.69,221492.0,96.5043,96.6373,96.4948,96.6088,221492.0
2022-07-29 15:00:00,101.7,101.8,101.65,101.75,418434.0,96.6183,96.7133,96.5708,96.6658,418434.0
2022-07-29 15:30:00,101.76,101.83,101.58,101.6,533489.0,96.6753,96.7418,96.5043,96.5233,533489.0
2022-08-01 09:30:00,101.07,101.27,100.23,101.15,564023.0,96.0198,96.2098,95.2218,96.0958,564023.0
2022-08-01 10:00:00,101.13,101.64,100.75,100.8,215377.0,96.0768,96.5613,95.7158,95.7633,215377.0
2022-08-01 10:30:00,100.87,101.81,100.87,101.79,974450.0,95.8298,96.7228,95.8298,96.7038,974450.0
2022-08-01 11:00:00,101.81,101.87,101.3,101.65,822651.0,96.7228,96.7798,96.2383,96.5708,822651.0
2022-08-01 11:30:00,101.65,101.88,101.43,101.7,120107.0,96.5708,96.7893,96.3618,96.6183,120107.0
2022-08-01 12:00:00,101.67,102.07,101.58,101.99,175235.0,96.5898,96.9698,96.5043,96.8938,175235.0
2022-08-01 12:30:00,101.98,102.4,101.93,102.23,287833.0,96.8843,97.2834,96.8368,97.1219,287833.0
2022-08-01 13:00:00,102.23,102.33,101.95,101.97,180311.0,97.1219,97.2169,96.8558,96.8748,180311.0
2022-08-01 13:30:00,101.95,101.98,101.68,101.86,156314.0,96.8558,96.8843,96.5993,96.7703,156314.0
2022-08-01 14:00:00,101.85,102.06,101.63,102.01,506624.0,96.7608,96.9603,96.5518,96.9128,506624.0
2022-08-01 14:30:00,102.01,102.42,101.95,102.35,477738.0,96.9128,97.3024,96.8558,97.2359,477738.0
2022-08-01 15:00:00,102.35,102.53,102.12,102.16,311059.0,97.2359,97.4069,97.0173,97.0553,311059.0
2022-08-01 15:30:00,102.14,102.19,101.84,101.9,394516.0,97.0363,97.0838,96.7513,96.8083,394516.0
2022-08-02 09:30:00,101.55,101.61,100.9,101.24,329727.0,96.4758,96.5328,95.8583,96.1813,329727.0
2022-08-02 10:00:00,101.2,101.38,100.92,101.32,159595.0,96.1433,96.3143,95.8773,96.2573,159595.0
2022-08-02 10:30:00,101.34,101.66,101.27,101.46,162512.0,96.2763,96.5803,96.2098,96.3903,162512.0
2022-08-02 11:00:00,101.47,101.64,101.27,101.61,198093.0,96.3998,96.5613,96.2098,96.5328,198093.0
2022-08-02 11:30:00,101.61,101.77,101.44,101.65,110500.0,96.5328,96.6848,96.3713,96.5708,110500.0
2022-08-02 12:00:00,101.67,102.1,101.64,102.06,102308.0,96.5898,96.9983,96.5613,96.9603,102308.0
2022-08-02 12:30:00,102.07,102.21,102.02,102.17,142986.0,96.9698,97.1029,96.9223,97.0648,142986.0
2022-08-02 13:00:00,102.15,102.17,101.62,101.64,95033.0,97.0458,97.0648,96.5423,96.5613,95033.0
2022-08-02 13:30:00,101.61,101.61,101.31,101.48,153711.0,96.5328,96.5328,96.2478,96.4093,153711.0
2022-08-02 14:00:00,101.45,101.66,101.38,101.65,156730.0,96.3808,96.5803,96.3143,96.5708,156730.0
2022-08-02 14:30:00,101.63,101.75,101.52,101.58,191604.0,96.5518,96.6658,96.4473,96.5043,191604.0
2022-08-02 15:00:00,101.57,101.64,101.23,101.51,297591.0,96.4948,96.5613,96.1718,96.4378,297591.0
2022-08-02 15:30:00,101.48,101.64,100.95,101.02,887369.0,96.4093,96.5613,95.9058,95.9723,887369.0
2022-08-03 09:30:00,101.65,101.72,101.38,101.43,272117.0,96.5708,96.6373,96.3143,96.3618,272117.0
2022-08-03 10:00:00,101.42,101.57,101.07,101.47,125391.0,96.3523,96.4948,96.0198,96.3998,125391.0
2022-08-03 10:30:00,101.48,101.55,100.98,101.19,77740.0,96.4093,96.4758,95.9343,96.1338,77740.0
2022-08-03 11:00:00,101.19,101.49,101.12,101.45,166594.0,96.1338,96.4188,96.0673,96.3808,166594.0
2022-08-03 11:30:00,101.43,101.74,101.38,101.72,117218.0,96.3618,96.6563,96.3143,96.6373,117218.0
2022-08-03 12:00:00,101.7,101.7,101.55,101.59,107132.0,96.6183,96.6183,96.4758,96.5138,107132.0
2022-08-03 12:30:00,101.59,101.93,101.59,101.91,130421.0,96.5138,96.8368,96.5138,96.8178,130421.0
2022-08-03 13:00:00,101.93,102.0,101.84,101.96,109037.0,96.8368,96.9033,96.7513,96.8653,109037.0
2022-08-03 13:30:00,102.01,102.21,101.96,102.13,117105.0,96.9128,97.1029,96.8653,97.0268,117105.0
2022-08-03 14:00:00,102.13,102.21,102.06,102.14,100351.0,97.0268,97.1029,96.9603,97.0363,100351.0
2022-08-03 14:30:00,102.13,102.17,102.0,102.08,117756.0,97.0268,97.0648,96.9033,96.9793,117756.0
2022-08-03 15:00:00,102.08,102.22,102.04,102.16,187196.0,96.9793,97.1124,96.9413,97.0553,187196.0
2022-08-03 15:30:00,102.15,102.23,101.92,101.98,444183.0,97.0458,97.1219,96.8273,96.8843,444183.0
2022-08-04 09:30:00,101.91,101.96,101.17,101.49,282163.0,96.8178,96.8653,96.1148,96.4188,282163.0
2022-08-04 10:00:00,101.48,101.59,101.29,101.37,264713.0,96.4093,96.5138,96.2288,96.3048,264713.0
2022-08-04 10:30:00,101.38,101.46,101.02,101.23,140331.0,96.3143,96.3903,95.9723,96.1718,140331.0
2022-08-04 11:00:00,101.25,101.36,101.14,101.21,111651.0,96.1908,96.2953,96.0863,96.1528,111651.0
2022-08-04 11:30:00,101.22,101.28,101.01,101.23,142500.0,96.1623,96.2193,95.9628,96.1718,142500.0
2022-08-04 12:00:00,101.22,101.32,101.15,101.25,155074.0,96.1623,96.2573,96.0958,96.1908,155074.0
2022-08-04 12:30:00,101.22,101.22,100.94,101.09,91834.0,96.1623,96.1623,95.8963,96.0388,91834.0
2022-08-04 13:00:00,101.1,101.4,101.1,101.38,231946.0,96.0483,96.3333,96.0483,96.3143,231946.0
2022-08-04 13:30:00,101.35,101.44,101.29,101.34,78834.0,96.2858,96.3713,96.2288,96.2763,78834.0
2022-08-04 14:00:00,101.34,101.37,101.2,101.27,232712.0,96.2763,96.3048,96.1433,96.2098,232712.0
2022-08-04 14:30:00,101.28,101.3,101.1,101.21,133637.0,96.2193,96.2383,96.0483,96.1528,133637.0
2022-08-04 15:00:00,101.19,101.37,101.16,101.24,281966.0,96.1338,96.3048,96.1053,96.1813,281966.0
2022-08-04 15:30:00,101.21,101.23,101.01,101.13,310830.0,96.1528,96.1718,95.9628,96.0768,310830.0
2022-08-05 09:30:00,100.43,101.07,100.18,101.06,322144.0,95.4118,96.0198,95.1743,96.0103,322144.0
2022-08-05 10:00:00,101.07,101.68,101.0,101.55,142530.0,96.0198,96.5993,95.9533,96.4758,142530.0
2022-08-05 10:30:00,101.53,101.53,101.29,101.38,98720.0,96.4568,96.4568,96.2288,96.3143,98720.0
2022-08-05 11:00:00,101.4,101.4,100.62,100.62,93395.0,96.3333,96.3333,95.5923,95.5923,93395.0
2022-08-05 11:30:00,100.6,100.94,100.6,100.83,130825.0,95.5733,95.8963,95.5733,95.7918,130825.0
2022-08-05 12:00:00,100.85,101.26,100.85,101.18,111382.0,95.8108,96.2003,95.8108,96.1243,111382.0
2022-08-05 12:30:00,101.18,101.47,101.05,101.47,102058.0,96.1243,96.3998,96.0008,96.3998,102058.0
2022-08-05 13:00:00,101.45,101.63,101.35,101.36,111403.0,96.3808,96.5518,96.2858,96.2953,111403.0
2022-08-05 13:30:00,101.36,101.59,101.36,101.44,107035.0,96.2953,96.5138,96.2953,96.3713,107035.0
2022-08-05 14:00:00,101.42,101.47,101.21,101.21,93171.0,96.3523,96.3998,96.1528,96.1528,93171.0
2022-08-05 14:30:00,101.2,101.36,101.16,101.28,155301.0,96.1433,96.2953,96.1053,96.2193,155301.0
2022-08-05 15:00:00,101.28,101.49,101.25,101.48,328476.0,96.2193,96.4188,96.1908,96.4093,328476.0
2022-08-05 15:30:00,101.46,101.71,101.42,101.58,505063.0,96.3903,96.6278,96.3523,96.5043,505063.0
2022-08-08 09:30:00,102.05,102.82,102.01,102.75,286125.0,96.9508,97.6824,96.9128,97.6159,286125.0
2022-08-08 10:00:00,102.79,103.11,102.74,102.9,165447.0,97.6539,97.9579,97.6064,97.7584,165447.0
2022-08-08 10:30:00,102.89,103.13,102.89,103.09,94368.0,97.7489,97.9769,97.7489,97.9389,94368.0
2022-08-08 11:00:00,103.11,103.17,102.77,102.79,185363.0,97.9579,98.0149,97.6349,97.6539,185363.0
2022-08-08 11:30:00,102.78,102.8,102.17,102.56,175419.0,97.6444,97.6634,97.0648,97.4354,175419.0
2022-08-08 12:00:00,102.58,102.6,101.86,101.97,152210.0,97.4544,97.4734,96.7703,96.8748,152210.0
2022-08-08 12:30:00,101.93,102.21,101.89,102.15,112006.0,96.8368,97.1029,96.7988,97.0458,112006.0
2022-08-08 13:00:00,102.15,102.3,102.04,102.07,130578.0,97.0458,97.1884,96.9413,96.9698,130578.0
2022-08-08 13:30:00,102.06,102.3,102.01,102.29,151891.0,96.9603,97.1884,96.9128,97.1789,151891.0
2022-08-08 14:00:00,102.29,102.29,101.92,102.05,160384.0,97.1789,97.1789,96.8273,96.9508,160384.0
2022-08-08 14:30:00,102.05,102.12,101.82,101.96,134075.0,96.9508,97.0173,96.7323,96.8653,134075.0
2022-08-08 15:00:00,101.95,102.32,101.93,102.24,282798.0,96.8558,97.2074,96.8368,97.1314,282798.0
2022-08-08 15:30:00,102.24,102.5,102.13,102.27,223894.0,97.1314,97.3784,97.0268,97.1599,223894.0
2022-08-09 09:30:00,101.86,102.02,101.11,101.29,250166.0,96.7703,96.9223,96.0578,96.2288,250166.0
2022-08-09 10:00:00,101.25,101.48,101.07,101.36,111851.0,96.1908,96.4093,96.0198,96.2953,111851.0
2022-08-09 10:30:00,101.34,101.46,101.06,101.18,124474.0,96.2763,96.3903,96.0103,96.1243,124474.0
2022-08-09 11:00:00,101.19,101.37,100.9,101.15,144154.0,96.1338,96.3048,95.8583,96.0958,144154.0
2022-08-09 11:30:00,101.13,101.14,100.8,100.89,110323.0,96.0768,96.0863,95.7633,95.8488,110323.0
2022-08-09 12:00:00,100.88,100.96,100.71,100.72,164044.0,95.8393,95.9153,95.6778,95.6873,164044.0
2022-08-09 12:30:00,100.73,100.77,100.63,100.75,204894.0,95.6968,95.7348,95.6018,95.7158,204894.0
2022-08-09 13:00:00,100.75,100.82,100.6,100.64,124634.0,95.7158,95.7823,95.5733,95.6113,124634.0
2022-08-09 13:30:00,100.65,100.7,100.42,100.66,512913.0,95.6208,95.6683,95.4023,95.6303,512913.0
2022-08-09 14:00:00,100.66,100.71,100.4,100.43,381490.0,95.6303,95.6778,95.3833,95.4118,381490.0
2022-08-09 14:30:00,100.44,100.71,100.42,100.59,169116.0,95.4213,95.6778,95.4023,95.5638,169116.0
2022-08-09 15:00:00,100.58,100.63,100.42,100.49,266165.0,95.5543,95.6018,95.4023,95.4688,266165.0
2022-08-09 15:30:00,100.49,100.88,100.36,100.85,575032.0,95.4688,95.8393,95.3453,95.8108,575032.0
2022-08-10 09:30:00,102.45,102.9,102.21,102.56,309714.0,97.3309,97.7584,97.1029,97.4354,309714.0
2022-08-10 10:00:00,102.53,102.81,102.31,102.58,288406.0,97.4069,97.6729,97.1979,97.4544,288406.0
2022-08-10 10:30:00,102.61,102.98,102.51,102.95,126281.0,97.4829,97.8344,97.3879,97.8059,126281.0
2022-08-10 11:00:00,102.96,103.12,102.83,103.0,117128.0,97.8154,97.9674,97.6919,97.8534,117128.0
2022-08-10 11:30:00,103.01,103.03,102.81,102.96,84089.0,97.8629,97.8819,97.6729,97.8154,84089.0
2022-08-10 12:00:00,102.95,103.02,102.76,102.92,89541.0,97.8059,97.8724,97.6254,97.7774,89541.0
2022-08-10 12:30:00,102.92,103.0,102.85,102.98,128777.0,97.7774,97.8534,97.7109,97.8344,128777.0
2022-08-10 13:00:00,102.98,103.09,102.92,102.97,150951.0,97.8344,97.9389,97.7774,97.8249,150951.0
2022-08-10 13:30:00,102.97,103.17,102.92,103.11,336121.0,97.8249,98.0149,97.7774,97.9579,336121.0
2022-08-10 14:00:00,103.12,103.15,103.02,103.09,165789.0,97.9674,97.9959,97.8724,97.9389,165789.0
2022-08-10 14:30:00,103.09,103.17,102.99,103.02,231988.0,97.9389,98.0149,97.8439,97.8724,231988.0
2022-08-10 15:00:00,103.01,103.19,102.96,103.17,235713.0,97.8629,98.0339,97.8154,98.0149,235713.0
2022-08-10 15:30:00,103.17,103.28,103.02,103.05,371547.0,98.0149,98.1194,97.8724,97.9009,371547.0
2022-08-11 09:30:00,103.88,104.29,103.69,104.1,279262.0,98.6894,99.0789,98.5089,98.8984,279262.0
2022-08-11 10:00:00,104.09,104.65,104.06,104.54,163327.0,98.8889,99.4209,98.8604,99.3164,163327.0
2022-08-11 10:30:00,104.56,104.88,104.5,104.53,141968.0,99.3354,99.6394,99.2784,99.3069,141968.0
2022-08-11 11:00:00,104.52,104.55,103.94,104.17,259095.0,99.2974,99.3259,98.7464,98.9649,259095.0
2022-08-11 11:30:00,104.15,104.18,103.79,103.91,117055.0,98.9459,98.9744,98.6039,98.7179,117055.0
2022-08-11 12:00:00,103.91,104.07,103.72,104.06,88097.0,98.7179,98.8699,98.5374,98.8604,88097.0
2022-08-11 12:30:00,104.06,104.24,104.05,104.23,224759.0,98.8604,99.0314,98.8509,99.0219,224759.0
2022-08-11 13:00:00,104.26,104.29,104.13,104.17,67722.0,99.0504,99.0789,98.9269,98.9649,67722.0
2022-08-11 13:30:00,104.15,104.24,104.07,104.13,283981.0,98.9459,99.0314,98.8699,98.9269,283981.0
2022-08-11 14:00:00,104.13,104.23,104.01,104.19,122751.0,98.9269,99.0219,98.8129,98.9839,122751.0
2022-08-11 14:30:00,104.18,104.18,103.68,103.8,152611.0,98.9744,98.9744,98.4994,98.6134,152611.0
2022-08-11 15:00:00,103.79,103.8,103.6,103.75,137152.0,98.6039,98.6134,98.4234,98.5659,137152.0
2022-08-11 15:30:00,103.75,103.86,103.58,103.74,293388.0,98.5659,98.6704,98.4044,98.5564,293388.0
2022-08-12 09:30:00,104.24,104.43,103.84,104.32,229396.0,99.0314,99.2119,98.6514,99.1074,229396.0
2022-08-12 10:00:00,104.29,104.49,103.92,104.42,246915.0,99.0789,99.2689,98.7274,99.2024,246915.0
2022-08-12 10:30:00,104.42,104.51,104.08,104.38,398485.0,99.2024,99.2879,98.8794,99.1644,398485.0
2022-08-12 11:00:00,104.37,104.97,104.35,104.9,124819.0,99.1549,99.7249,99.1359,99.6584,124819.0
2022-08-12 11:30:00,104.87,105.0,104.82,104.87,90142.0,99.6299,99.7534,99.5824,99.6299,90142.0
2022-08-12 12:00:00,104.86,105.09,104.84,105.08,106277.0,99.6204,99.8389,99.6014,99.8294,106277.0
2022-08-12 12:30:00,105.09,105.14,104.98,105.0,81050.0,99.8389,99.8864,99.7344,99.7534,81050.0
2022-08-12 13:00:00,104.99,105.08,104.97,105.01,96044.0,99.7439,99.8294,99.7249,99.7629,96044.0
2022-08-12 13:30:00,105.01,105.18,104.99,105.13,219218.0,99.7629,99.9244,99.7439,99.8769,219218.0
2022-08-12 14:00:00,105.14,105.29,105.14,105.28,199367.0,99.8864,100.029,99.8864,100.0195,199367.0
2022-08-12 14:30:00,105.27,105.43,105.27,105.41,169943.0,100.01,100.162,100.01,100.143,169943.0
2022-08-12 15:00:00,105.42,105.59,105.38,105.56,189382.0,100.1525,100.314,100.1145,100.2855,189382.0
2022-08-12 15:30:00,105.56,105.62,105.38,105.59,218223.0,100.2855,100.3425,100.1145,100.314,218223.0
2022-08-15 09:30:00,104.75,105.03,104.56,104.98,160034.0,99.5159,99.7819,99.3354,99.7344,160034.0
2022-08-15 10:00:00,104.98,105.04,104.75,104.83,318164.0,99.7344,99.7914,99.5159,99.5919,318164.0
2022-08-15 10:30:00,104.79,105.1,104.79,104.92,112326.0,99.5539,99.8484,99.5539,99.6774,112326.0
2022-08-15 11:00:00,104.9,105.13,104.85,104.91,127196.0,99.6584,99.8769,99.6109,99.6679,127196.0
2022-08-15 11:30:00,104.91,105.51,104.91,105.47,115494.0,99.6679,100.238,99.6679,100.2,115494.0
2022-08-15 12:00:00,105.46,105.7,105.45,105.61,106084.0,100.1905,100.4185,100.181,100.333,106084.0
2022-08-15 12:30:00,105.6,105.67,105.48,105.63,115135.0,100.3235,100.39,100.2095,100.352,115135.0
2022-08-15 13:00:00,105.63,105.76,105.57,105.65,232149.0,100.352,100.4755,100.295,100.371,232149.0
2022-08-15 13:30:00,105.65,105.67,105.48,105.57,93991.0,100.371,100.39,100.2095,100.295,93991.0
2022-08-15 14:00:00,105.57,105.66,105.45,105.65,137370.0,100.295,100.3805,100.181,100.371,137370.0
2022-08-15 14:30:00,105.66,105.88,105.66,105.87,163033.0,100.3805,100.5895,100.3805,100.58,163033.0
2022-08-15 15:00:00,105.87,106.07,105.84,106.03,157567.0,100.58,100.77,100.5515,100.732,157567.0
2022-08-15 15:30:00,106.03,106.06,105.88,106.05,369328.0,100.732,100.7605,100.5895,100.751,369328.0
2022-08-16 09:30:00,105.83,106.08,105.56,105.81,302808.0,100.542,100.7795,100.2855,100.523,302808.0
2022-08-16 10:00:00,105.83,105.95,105.59,105.88,196223.0,100.542,100.656,100.314,100.5895,196223.0
2022-08-16 10:30:00,105.88,105.91,105.59,105.71,78522.0,100.5895,100.618,100.314,100.428,78522.0
2022-08-16 11:00:00,105.75,106.18,105.67,106.18,84370.0,100.466,100.8745,100.39,100.8745,84370.0
2022-08-16 11:30:00,106.17,106.47,106.09,106.45,57783.0,100.865,101.15,100.789,101.131,57783.0
2022-08-16 12:00:00,106.46,106.62,106.41,106.53,77257.0,101.1405,101.2925,101.093,101.207,77257.0
2022-08-16 12:30:00,106.53,106.58,106.38,106.4,94045.0,101.207,101.2545,101.0645,101.0835,94045.0
2022-08-16 13:00:00,106.41,106.59,106.38,106.53,91320.0,101.093,101.264,101.0645,101.207,91320.0
2022-08-16 13:30:00,106.54,106.88,106.53,106.85,167774.0,101.2165,101.5395,101.207,101.511,167774.0
2022-08-16 14:00:00,106.85,106.98,106.78,106.95,211644.0,101.511,101.6345,101.4445,101.606,211644.0
2022-08-16 14:30:00,106.95,106.95,106.21,106.39,304577.0,101.606,101.606,100.903,101.074,304577.0
2022-08-16 15:00:00,106.39,106.51,106.17,106.48,250292.0,101.074,101.188,100.865,101.1595,250292.0
2022-08-16 15:30:00,106.48,106.57,106.41,106.51,565777.0,101.1595,101.245,101.093,101.188,565777.0
2022-08-17 09:30:00,105.42,105.64,104.95,105.23,179034.0,100.1525,100.3615,99.7059,99.9719,179034.0
2022-08-17 10:00:00,105.16,105.32,104.93,105.05,76814.0,99.9054,100.0575,99.6869,99.8009,76814.0
2022-08-17 10:30:00,105.04,105.13,104.74,104.77,70153.0,99.7914,99.8769,99.5064,99.5349,70153.0
2022-08-17 11:00:00,104.82,104.99,104.73,104.89,109618.0,99.5824,99.7439,99.4969,99.6489,109618.0
2022-08-17 11:30:00,104.86,104.95,104.43,104.57,180455.0,99.6204,99.7059,99.2119,99.3449,180455.0
2022-08-17 12:00:00,104.51,104.89,104.51,104.88,121861.0,99.2879,99.6489,99.2879,99.6394,121861.0
2022-08-17 12:30:00,104.86,105.1,104.86,104.95,99724.0,99.6204,99.8484,99.6204,99.7059,99724.0
2022-08-17 13:00:00,104.95,105.11,104.84,105.1,66608.0,99.7059,99.8579,99.6014,99.8484,66608.0
2022-08-17 13:30:00,105.11,105.15,105.02,105.09,165808.0,99.8579,99.8959,99.7724,99.8389,165808.0
2022-08-17 14:00:00,105.11,105.71,105.06,105.54,148299.0,99.8579,100.428,99.8104,100.2665,148299.0
2022-08-17 14:30:00,105.56,105.77,105.3,105.3,222020.0,100.2855,100.485,100.0385,100.0385,222020.0
2022-08-17 15:00:00,105.29,105.51,105.04,105.25,214567.0,100.029,100.238,99.7914,99.991,214567.0
2022-08-17 15:30:00,105.19,105.31,104.98,105.05,359188.0,99.9339,100.048,99.7344,99.8009,359188.0
2022-08-18 09:30:00,105.11,105.31,104.88,105.11,137663.0,99.8579,100.048,99.6394,99.8579,137663.0
2022-08-18 10:00:00,105.11,105.45,104.91,105.38,116041.0,99.8579,100.181,99.6679,100.1145,116041.0
2022-08-18 10:30:00,105.4,105.74,105.3,105.59,107271.0,100.1335,100.4565,100.0385,100.314,107271.0
2022-08-18 11:00:00,105.59,105.64,105.42,105.57,54857.0,100.314,100.3615,100.1525,100.295,54857.0
2022-08-18 11:30:00,105.58,105.78,105.54,105.66,70397.0,100.3045,100.4945,100.2665,100.3805,70397.0
2022-08-18 12:00:00,105.67,105.73,105.35,105.38,64178.0,100.39,100.447,100.086,100.1145,64178.0
2022-08-18 12:30:00,105.37,105.44,105.22,105.28,65269.0,100.105,100.1715,99.9624,100.0195,65269.0
2022-08-18 13:00:00,105.3,105.48,105.25,105.47,68433.0,100.0385,100.2095,99.991,100.2,68433.0
2022-08-18 13:30:00,105.47,105.6,105.43,105.52,40710.0,100.2,100.3235,100.162,100.2475,40710.0
2022-08-18 14:00:00,105.53,105.75,105.49,105.72,41854.0,100.257,100.466,100.219,100.4375,41854.0
2022-08-18 14:30:00,105.7,105.89,105.64,105.84,174802.0,100.4185,100.599,100.3615,100.5515,174802.0
2022-08-18 15:00:00,105.84,106.07,105.83,106.05,166604.0,100.5515,100.77,100.542,100.751,166604.0
2022-08-18 15:30:00,106.06,106.11,105.87,105.96,287863.0,100.7605,100.808,100.58,100.6655,287863.0
2022-08-19 09:30:00,104.96,105.12,104.31,104.41,225414.0,99.7154,99.8674,99.0979,99.1929,225414.0
2022-08-19 10:00:00,104.41,104.54,104.24,104.4,123670.0,99.1929,99.3164,99.0314,99.1834,123670.0
2022-08-19 10:30:00,104.39,104.53,104.2,104.23,169956.0,99.1739,99.3069,98.9934,99.0219,169956.0
2022-08-19 11:00:00,104.23,104.24,103.88,104.01,101523.0,99.0219,99.0314,98.6894,98.8129,101523.0
2022-08-19 11:30:00,104.02,104.28,103.89,104.23,172078.0,98.8224,99.0694,98.6989,99.0219,172078.0
2022-08-19 12:00:00,104.24,104.25,104.07,104.11,501795.0,99.0314,99.0409,98.8699,98.9079,501795.0
2022-08-19 12:30:00,104.09,104.4,104.06,104.33,101728.0,98.8889,99.1834,98.8604,99.1169,101728.0
2022-08-19 13:00:00,104.34,104.37,104.1,104.13,160211.0,99.1264,99.1549,98.8984,98.9269,160211.0
2022-08-19 13:30:00,104.11,104.14,103.92,104.11,203644.0,98.9079,98.9364,98.7274,98.9079,203644.0
2022-08-19 14:00:00,104.09,104.14,103.9,104.05,329189.0,98.8889,98.9364,98.7084,98.8509,329189.0
2022-08-19 14:30:00,104.03,104.09,103.82,103.86,112894.0,98.8319,98.8889,98.6324,98.6704,112894.0
2022-08-19 15:00:00,103.86,103.9,103.66,103.9,185297.0,98.6704,98.7084,98.4804,98.7084,185297.0
2022-08-19 15:30:00,103.9,104.18,103.86,104.07,574537.0,98.7084,98.9744,98.6704,98.8699,574537.0
2022-08-22 09:30:00,103.02,103.1,102.33,102.61,185896.0,97.8724,97.9484,97.2169,97.4829,185896.0
2022-08-22 10:00:00,102.58,102.6,102.03,102.06,100748.0,97.4544,97.4734,96.9318,96.9603,100748.0
2022-08-22 10:30:00,102.05,102.41,102.02,102.12,78804.0,96.9508,97.2929,96.9223,97.0173,78804.0
2022-08-22 11:00:00,102.13,102.47,102.1,102.42,105647.0,97.0268,97.3499,96.9983,97.3024,105647.0
2022-08-22 11:30:00,102.41,102.51,102.25,102.34,89386.0,97.2929,97.3879,97.1409,97.2264,89386.0
2022-08-22 12:00:00,102.31,102.38,102.14,102.17,72632.0,97.1979,97.2644,97.0363,97.0648,72632.0
2022-08-22 12:30:00,102.18,102.29,102.06,102.16,72773.0,97.0743,97.1789,96.9603,97.0553,72773.0
2022-08-22 13:00:00,102.17,102.17,101.78,101.78,116832.0,97.0648,97.0648,96.6943,96.6943,116832.0
2022-08-22 13:30:00,101.76,101.79,101.61,101.66,151941.0,96.6753,96.7038,96.5328,96.5803,151941.0
2022-08-22 14:00:00,101.65,101.67,101.54,101.57,130186.0,96.5708,96.5898,96.4663,96.4948,130186.0
2022-08-22 14:30:00,101.56,101.65,101.51,101.59,123309.0,96.4853,96.5708,96.4378,96.5138,123309.0
2022-08-22 15:00:00,101.61,101.78,101.59,101.62,140932.0,96.5328,96.6943,96.5138,96.5423,140932.0
2022-08-22 15:30:00,101.63,101.79,101.46,101.76,174042.0,96.5518,96.7038,96.3903,96.6753,174042.0
2022-08-23 09:30:00,101.98,102.65,101.98,102.49,130053.0,96.8843,97.5209,96.8843,97.3689,130053.0
2022-08-23 10:00:00,102.48,102.73,102.27,102.28,476739.0,97.3594,97.5969,97.1599,97.1694,476739.0
2022-08-23 10:30:00,102.28,102.61,102.22,102.24,205740.0,97.1694,97.4829,97.1124,97.1314,205740.0
2022-08-23 11:00:00,102.24,102.29,101.96,102.09,122945.0,97.1314,97.1789,96.8653,96.9888,122945.0
2022-08-23 11:30:00,102.09,102.2,101.94,101.98,369283.0,96.9888,97.0934,96.8463,96.8843,369283.0
2022-08-23 12:00:00,101.98,101.98,101.53,101.57,119242.0,96.8843,96.8843,96.4568,96.4948,119242.0
2022-08-23 12:30:00,101.57,101.85,101.56,101.84,194540.0,96.4948,96.7608,96.4853,96.7513,194540.0
2022-08-23 13:00:00,101.84,101.9,101.59,101.74,303517.0,96.7513,96.8083,96.5138,96.6563,303517.0
2022-08-23 13:30:00,101.75,101.89,101.5,101.62,230645.0,96.6658,96.7988,96.4283,96.5423,230645.0
2022-08-23 14:00:00,101.61,101.84,101.56,101.84,128878.0,96.5328,96.7513,96.4853,96.7513,128878.0
2022-08-23 14:30:00,101.83,101.93,101.71,101.81,531633.0,96.7418,96.8368,96.6278,96.7228,531633.0
2022-08-23 15:00:00,101.82,102.08,101.82,101.98,155782.0,96.7323,96.9793,96.7323,96.8843,155782.0
2022-08-23 15:30:00,101.97,102.0,101.63,101.64,219115.0,96.8748,96.9033,96.5518,96.5613,219115.0
2022-08-24 09:30:00,101.51,101.83,101.15,101.52,180742.0,96.4378,96.7418,96.0958,96.4473,180742.0
2022-08-24 10:00:00,101.52,102.05,101.48,101.94,141630.0,96.4473,96.9508,96.4093,96.8463,141630.0
2022-08-24 10:30:00,101.96,102.06,101.74,101.92,121903.0,96.8653,96.9603,96.6563,96.8273,121903.0
2022-08-24 11:00:00,101.93,102.37,101.92,102.26,73459.0,96.8368,97.2549,96.8273,97.1504,73459.0
2022-08-24 11:30:00,102.28,102.32,102.13,102.14,119611.0,97.1694,97.2074,97.0268,97.0363,119611.0
2022-08-24 12:00:00,102.14,102.21,102.06,102.1,113159.0,97.0363,97.1029,96.9603,96.9983,113159.0
2022-08-24 12:30:00,102.1,102.11,101.67,101.75,106164.0,96.9983,97.0078,96.5898,96.6658,106164.0
2022-08-24 13:00:00,101.75,101.96,101.73,101.78,59309.0,96.6658,96.8653,96.6468,96.6943,59309.0
2022-08-24 13:30:00,101.76,101.8,101.67,101.75,40662.0,96.6753,96.7133,96.5898,96.6658,40662.0
2022-08-24 14:00:00,101.75,101.87,101.7,101.84,126582.0,96.6658,96.7798,96.6183,96.7513,126582.0
2022-08-24 14:30:00,101.85,101.91,101.74,101.91,63401.0,96.7608,96.8178,96.6563,96.8178,63401.0
2022-08-24 15:00:00,101.9,102.09,101.86,101.98,126535.0,96.8083,96.9888,96.7703,96.8843,126535.0
2022-08-24 15:30:00,101.98,102.14,101.87,101.89,279123.0,96.8843,97.0363,96.7798,96.7988,279123.0
2022-08-25 09:30:00,102.31,103.1,102.12,103.06,199417.0,97.1979,97.9484,97.0173,97.9104,199417.0
2022-08-25 10:00:00,103.1,103.82,103.09,103.81,182100.0,97.9484,98.6324,97.9389,98.6229,182100.0
2022-08-25 10:30:00,103.82,103.94,103.51,103.56,159303.0,98.6324,98.7464,98.3379,98.3854,159303.0
2022-08-25 11:00:00,103.55,103.56,103.08,103.34,67670.0,98.3759,98.3854,97.9294,98.1764,67670.0
2022-08-25 11:30:00,103.34,103.45,103.23,103.38,44871.0,98.1764,98.2809,98.0719,98.2144,44871.0
2022-08-25 12:00:00,103.38,103.39,103.06,103.24,65378.0,98.2144,98.2239,97.9104,98.0814,65378.0
2022-08-25 12:30:00,103.22,103.3,103.0,103.19,67530.0,98.0624,98.1384,97.8534,98.0339,67530.0
2022-08-25 13:00:00,103.19,103.32,103.15,103.28,79075.0,98.0339,98.1574,97.9959,98.1194,79075.0
2022-08-25 13:30:00,103.29,103.48,103.24,103.42,72514.0,98.1289,98.3094,98.0814,98.2524,72514.0
2022-08-25 14:00:00,103.42,103.48,103.34,103.45,49103.0,98.2524,98.3094,98.1764,98.2809,49103.0
2022-08-25 14:30:00,103.47,103.47,103.26,103.36,62068.0,98.2999,98.2999,98.1004,98.1954,62068.0
2022-08-25 15:00:00,103.36,103.57,103.33,103.53,104137.0,98.1954,98.3949,98.1669,98.3569,104137.0
2022-08-25 15:30:00,103.54,103.93,103.45,103.91,276731.0,98.3664,98.7369,98.2809,98.7179,276731.0
2022-08-26 09:30:00,103.82,103.94,103.32,103.59,284256.0,98.6324,98.7464,98.1574,98.4139,284256.0
2022-08-26 10:00:00,103.56,103.67,102.47,102.52,185962.0,98.3854,98.4899,97.3499,97.3974,185962.0
2022-08-26 10:30:00,102.44,102.46,101.89,101.99,111257.0,97.3214,97.3404,96.7988,96.8938,111257.0
2022-08-26 11:00:00,101.99,102.05,101.39,101.66,131361.0,96.8938,96.9508,96.3238,96.5803,131361.0
2022-08-26 11:30:00,101.64,101.88,101.54,101.74,62331.0,96.5613,96.7893,96.4663,96.6563,62331.0
2022-08-26 12:00:00,101.74,101.74,101.36,101.45,83845.0,96.6563,96.6563,96.2953,96.3808,83845.0
2022-08-26 12:30:00,101.42,101.51,101.27,101.48,86353.0,96.3523,96.4378,96.2098,96.4093,86353.0
2022-08-26 13:00:00,101.46,101.69,101.4,101.62,96690.0,96.3903,96.6088,96.3333,96.5423,96690.0
2022-08-26 13:30:00,101.61,101.61,101.34,101.4,90508.0,96.5328,96.5328,96.2763,96.3333,90508.0
2022-08-26 14:00:00,101.41,101.48,101.18,101.31,104019.0,96.3428,96.4093,96.1243,96.2478,104019.0
2022-08-26 14:30:00,101.29,101.37,101.02,101.06,99072.0,96.2288,96.3048,95.9723,96.0103,99072.0
2022-08-26 15:00:00,101.03,101.14,100.66,100.74,147610.0,95.9818,96.0863,95.6303,95.7063,147610.0
2022-08-26 15:30:00,100.75,100.76,100.43,100.55,231758.0,95.7158,95.7253,95.4118,95.5258,231758.0
2022-08-29 09:30:00,99.69,100.03,99.49,99.85,195961.0,94.7088,95.0318,94.5188,94.8608,195961.0
2022-08-29 10:00:00,99.81,100.22,99.68,99.93,101578.0,94.8228,95.2123,94.6993,94.9368,101578.0
2022-08-29 10:30:00,99.94,100.09,99.45,99.6,153083.0,94.9463,95.0888,94.4808,94.6233,153083.0
2022-08-29 11:00:00,99.58,100.06,99.58,99.88,192596.0,94.6043,95.0603,94.6043,94.8893,192596.0
2022-08-29 11:30:00,99.88,100.09,99.66,99.96,90310.0,94.8893,95.0888,94.6803,94.9653,90310.0
2022-08-29 12:00:00,99.98,100.12,99.92,99.96,216171.0,94.9843,95.1173,94.9273,94.9653,216171.0
2022-08-29 12:30:00,99.95,100.21,99.79,100.1,73493.0,94.9558,95.2028,94.8038,95.0983,73493.0
2022-08-29 13:00:00,100.13,100.25,99.94,100.09,66944.0,95.1268,95.2408,94.9463,95.0888,66944.0
2022-08-29 13:30:00,100.11,100.45,100.11,100.31,51204.0,95.1078,95.4308,95.1078,95.2978,51204.0
2022-08-29 14:00:00,100.31,100.31,99.85,99.89,282612.0,95.2978,95.2978,94.8608,94.8988,282612.0
2022-08-29 14:30:00,99.89,100.11,99.81,100.05,111914.0,94.8988,95.1078,94.8228,95.0508,111914.0
2022-08-29 15:00:00,100.05,100.2,99.79,99.83,108015.0,95.0508,95.1933,94.8038,94.8418,108015.0
2022-08-29 15:30:00,99.82,99.97,99.56,99.6,213411.0,94.8323,94.9748,94.5853,94.6233,213411.0
2022-08-30 09:30:00,99.84,100.01,98.93,99.0,539439.0,94.8513,95.0128,93.9867,94.0532,539439.0
2022-08-30 10:00:00,98.96,99.13,98.6,98.76,200057.0,94.0152,94.1767,93.6732,93.8252,200057.0
2022-08-30 10:30:00,98.73,98.79,97.94,98.46,327700.0,93.7967,93.8537,93.0462,93.5402,327700.0
2022-08-30 11:00:00,98.47,98.62,98.16,98.44,170065.0,93.5497,93.6922,93.2552,93.5212,170065.0
2022-08-30 11:30:00,98.42,98.65,98.28,98.46,109609.0,93.5022,93.7207,93.3692,93.5402,109609.0
2022-08-30 12:00:00,98.47,98.72,98.28,98.41,102364.0,93.5497,93.7872,93.3692,93.4927,102364.0
2022-08-30 12:30:00,98.39,98.39,98.11,98.22,181360.0,93.4737,93.4737,93.2077,93.3122,181360.0
2022-08-30 13:00:00,98.22,98.32,97.81,97.93,302562.0,93.3122,93.4072,92.9227,93.0367,302562.0
2022-08-30 13:30:00,97.95,98.13,97.72,98.03,436879.0,93.0557,93.2267,92.8372,93.1317,436879.0
2022-08-30 14:00:00,98.03,98.2,97.9,97.91,210661.0,93.1317,93.2932,93.0082,93.0177,210661.0
2022-08-30 14:30:00,97.92,98.14,97.89,98.0,162496.0,93.0272,93.2362,92.9987,93.1032,162496.0
2022-08-30 15:00:00,97.98,98.44,97.98,98.08,196275.0,93.0842,93.5212,93.0842,93.1792,196275.0
2022-08-30 15:30:00,98.08,98.22,97.87,98.18,491217.0,93.1792,93.3122,92.9797,93.2742,491217.0
2022-08-31 09:30:00,98.33,98.49,97.78,97.87,274134.0,93.4167,93.5687,92.8942,92.9797,274134.0
2022-08-31 10:00:00,97.83,97.94,97.56,97.6,435948.0,92.9417,93.0462,92.6852,92.7232,435948.0
2022-08-31 10:30:00,97.61,98.06,97.51,97.75,165508.0,92.7327,93.1602,92.6377,92.8657,165508.0
2022-08-31 11:00:00,97.75,97.87,97.44,97.71,107116.0,92.8657,92.9797,92.5712,92.8277,107116.0
2022-08-31 11:30:00,97.69,98.04,97.65,98.0,95798.0,92.8087,93.1412,92.7707,93.1032,95798.0
2022-08-31 12:00:00,98.02,98.04,97.69,97.8,93155.0,93.1222,93.1412,92.8087,92.9132,93155.0
2022-08-31 12:30:00,97.81,97.86,97.57,97.67,176115.0,92.9227,92.9702,92.6947,92.7897,176115.0
2022-08-31 13:00:00,97.65,97.86,97.43,97.51,95050.0,92.7707,92.9702,92.5617,92.6377,95050.0
2022-08-31 13:30:00,97.51,97.54,97.29,97.42,75685.0,92.6377,92.6662,92.4287,92.5522,75685.0
2022-08-31 14:00:00,97.41,97.54,97.34,97.39,65694.0,92.5427,92.6662,92.4762,92.5237,65694.0
2022-08-31 14:30:00,97.37,97.41,97.11,97.24,101468.0,92.5047,92.5427,92.2577,92.3812,101468.0
2022-08-31 15:00:00,97.26,97.7,97.17,97.43,126740.0,92.4002,92.8182,92.3147,92.5617,126740.0
2022-08-31 15:30:00,97.38,97.65,97.17,97.17,311980.0,92.5142,92.7707,92.3147,92.3147,311980.0
2022-09-01 09:30:00,96.38,96.6,95.59,95.73,458414.0,91.5642,91.7732,90.8136,90.9466,458414.0
2022-09-01 10:00:00,95.7,95.75,95.17,95.74,161056.0,90.9181,90.9656,90.4146,90.9561,161056.0
2022-09-01 10:30:00,95.71,95.71,95.13,95.3,211167.0,90.9276,90.9276,90.3766,90.5381,211167.0
2022-09-01 11:00:00,95.28,95.64,95.19,95.29,411652.0,90.5191,90.8611,90.4336,90.5286,411652.0
2022-09-01 11:30:00,95.3,95.84,95.23,95.36,261240.0,90.5381,91.0511,90.4716,90.5951,261240.0
2022-09-01 12:00:00,95.36,95.62,95.32,95.37,214434.0,90.5951,90.8421,90.5571,90.6046,214434.0
2022-09-01 12:30:00,95.36,95.37,94.94,95.01,348325.0,90.5951,90.6046,90.1961,90.2626,348325.0
2022-09-01 13:00:00,95.0,95.54,94.96,95.53,190005.0,90.2531,90.7661,90.2151,90.7566,190005.0
2022-09-01 13:30:00,95.5,95.55,95.09,95.12,159293.0,90.7281,90.7756,90.3386,90.3671,159293.0
2022-09-01 14:00:00,95.12,95.66,95.05,95.61,430620.0,90.3671,90.8801,90.3006,90.8326,430620.0
2022-09-01 14:30:00,95.62,95.84,95.54,95.7,265760.0,90.8421,91.0511,90.7661,90.9181,265760.0
2022-09-01 15:00:00,95.66,95.95,95.5,95.5,334259.0,90.8801,91.1556,90.7281,90.7281,334259.0
2022-09-01 15:30:00,95.48,96.09,95.43,96.04,580382.0,90.7091,91.2886,90.6616,91.2411,580382.0
2022-09-02 09:30:00,97.16,97.16,96.13,96.15,329493.0,92.3052,92.3052,91.3267,91.3457,329493.0
2022-09-02 10:00:00,96.18,97.01,95.97,97.01,155712.0,91.3742,92.1627,91.1746,92.1627,155712.0
2022-09-02 10:30:00,97.02,97.37,97.02,97.17,143953.0,92.1722,92.5047,92.1722,92.3147,143953.0
2022-09-02 11:00:00,97.18,97.33,97.03,97.12,125193.0,92.3242,92.4667,92.1817,92.2672,125193.0
2022-09-02 11:30:00,97.12,97.31,97.0,97.29,190462.0,92.2672,92.4477,92.1532,92.4287,190462.0
2022-09-02 12:00:00,97.29,97.34,96.63,96.63,184618.0,92.4287,92.4762,91.8017,91.8017,184618.0
2022-09-02 12:30:00,96.63,96.69,96.11,96.28,157144.0,91.8017,91.8587,91.3077,91.4692,157144.0
2022-09-02 13:00:00,96.26,96.26,95.42,95.47,190608.0,91.4502,91.4502,90.6521,90.6996,190608.0
2022-09-02 13:30:00,95.45,95.76,95.26,95.36,145219.0,90.6806,90.9751,90.5001,90.5951,145219.0
2022-09-02 14:00:00,95.39,95.71,95.37,95.71,158709.0,90.6236,90.9276,90.6046,90.9276,158709.0
2022-09-02 14:30:00,95.65,95.83,95.44,95.48,105128.0,90.8706,91.0416,90.6711,90.7091,105128.0
2022-09-02 15:00:00,95.45,95.83,95.21,95.33,371896.0,90.6806,91.0416,90.4526,90.5666,371896.0
2022-09-02 15:30:00,95.34,95.43,94.86,95.36,437174.0,90.5761,90.6616,90.1201,90.5951,437174.0
2022-09-06 09:30:00,95.65,95.88,94.18,94.4,353181.0,90.8706,91.0891,89.4741,89.6831,353181.0
2022-09-06 10:00:00,94.39,94.39,93.64,94.07,425678.0,89.6736,89.6736,88.9611,89.3696,425678.0
2022-09-06 10:30:00,94.02,94.41,93.78,94.3,216721.0,89.3221,89.6926,89.0941,89.5881,216721.0
2022-09-06 11:00:00,94.28,94.61,94.13,94.17,320100.0,89.5691,89.8826,89.4266,89.4646,320100.0
2022-09-06 11:30:00,94.16,94.73,94.15,94.6,184917.0,89.4551,89.9966,89.4456,89.8731,184917.0
2022-09-06 12:00:00,94.59,94.7,93.99,94.14,145476.0,89.8636,89.9681,89.2936,89.4361,145476.0
2022-09-06 12:30:00,94.14,94.34,93.99,94.23,170669.0,89.4361,89.6261,89.2936,89.5216,170669.0
2022-09-06 13:00:00,94.2,94.25,93.73,93.83,150303.0,89.4931,89.5406,89.0466,89.1416,150303.0
2022-09-06 13:30:00,93.84,94.05,93.7,93.97,197653.0,89.1511,89.3506,89.0181,89.2746,197653.0
2022-09-06 14:00:00,93.92,94.26,93.91,94.12,163219.0,89.2271,89.5501,89.2176,89.4171,163219.0
2022-09-06 14:30:00,94.15,94.15,93.84,93.95,374099.0,89.4456,89.4456,89.1511,89.2556,374099.0
2022-09-06 15:00:00,93.95,94.04,93.6,93.81,224739.0,89.2556,89.3411,88.9231,89.1226,224739.0
2022-09-06 15:30:00,93.81,94.12,93.64,94.06,548121.0,89.1226,89.4171,88.9611,89.3601,548121.0
2022-09-07 09:30:00,93.92,94.42,93.88,94.2,232435.0,89.2271,89.7021,89.1891,89.4931,232435.0
2022-09-07 10:00:00,94.18,94.42,93.9,94.4,558402.0,89.4741,89.7021,89.2081,89.6831,558402.0
2022-09-07 10:30:00,94.42,94.62,94.42,94.52,161873.0,89.7021,89.8921,89.7021,89.7971,161873.0
2022-09-07 11:00:00,94.51,94.69,94.39,94.42,146183.0,89.7876,89.9586,89.6736,89.7021,146183.0
2022-09-07 11:30:00,94.42,94.53,94.32,94.39,82466.0,89.7021,89.8066,89.6071,89.6736,82466.0
2022-09-07 12:00:00,94.39,94.45,94.11,94.28,115677.0,89.6736,89.7306,89.4076,89.5691,115677.0
2022-09-07 12:30:00,94.28,94.65,94.22,94.56,85292.0,89.5691,89.9206,89.5121,89.8351,85292.0
2022-09-07 13:00:00,94.57,94.72,94.56,94.59,88946.0,89.8446,89.9871,89.8351,89.8636,88946.0
2022-09-07 13:30:00,94.61,95.02,94.61,94.98,176928.0,89.8826,90.2721,89.8826,90.2341,176928.0
2022-09-07 14:00:00,94.98,95.18,94.96,95.18,146823.0,90.2341,90.4241,90.2151,90.4241,146823.0
2022-09-07 14:30:00,95.18,95.5,95.16,95.5,246792.0,90.4241,90.7281,90.4051,90.7281,246792.0
2022-09-07 15:00:00,95.49,95.71,95.46,95.7,206250.0,90.7186,90.9276,90.6901,90.9181,206250.0
2022-09-07 15:30:00,95.7,95.86,95.57,95.72,348547.0,90.9181,91.0701,90.7946,90.9371,348547.0
2022-09-08 09:30:00,95.02,95.41,94.26,95.2,342581.0,90.2721,90.6426,89.5501,90.4431,342581.0
2022-09-08 10:00:00,95.25,95.61,94.85,95.42,242908.0,90.4906,90.8326,90.1106,90.6521,242908.0
2022-09-08 10:30:00,95.4,95.94,95.37,95.8,142034.0,90.6331,91.1461,90.6046,91.0131,142034.0
2022-09-08 11:00:00,95.82,96.07,95.78,96.03,101403.0,91.0321,91.2696,90.9941,91.2316,101403.0
2022-09-08 11:30:00,96.02,96.13,95.89,96.05,136140.0,91.2221,91.3267,91.0986,91.2506,136140.0
2022-09-08 12:00:00,96.07,96.09,95.18,95.28,177050.0,91.2696,91.2886,90.4241,90.5191,177050.0
2022-09-08 12:30:00,95.27,95.85,95.26,95.77,131001.0,90.5096,91.0606,90.5001,90.9846,131001.0
2022-09-08 13:00:00,95.78,95.97,95.53,95.88,214452.0,90.9941,91.1746,90.7566,91.0891,214452.0
2022-09-08 13:30:00,95.91,96.08,95.74,95.93,192966.0,91.1176,91.2791,90.9561,91.1366,192966.0
2022-09-08 14:00:00,95.95,96.1,95.9,96.04,123163.0,91.1556,91.2982,91.1081,91.2411,123163.0
2022-09-08 14:30:00,96.03,96.17,95.76,95.86,430675.0,91.2316,91.3647,90.9751,91.0701,430675.0
2022-09-08 15:00:00,95.86,96.1,95.7,96.06,159155.0,91.0701,91.2982,90.9181,91.2601,159155.0
2022-09-08 15:30:00,96.08,96.2,95.86,96.17,382296.0,91.2791,91.3932,91.0701,91.3647,382296.0
2022-09-09 09:30:00,96.95,97.4,96.85,97.39,273045.0,92.1057,92.5332,92.0107,92.5237,273045.0
2022-09-09 10:00:00,97.4,98.04,97.38,97.86,217357.0,92.5332,93.1412,92.5142,92.9702,217357.0
2022-09-09 10:30:00,97.86,98.0,97.72,97.79,123471.0,92.9702,93.1032,92.8372,92.9037,123471.0
2022-09-09 11:00:00,97.8,97.81,97.49,97.66,90781.0,92.9132,92.9227,92.6187,92.7802,90781.0
2022-09-09 11:30:00,97.63,97.74,97.51,97.67,86027.0,92.7517,92.8562,92.6377,92.7897,86027.0
2022-09-09 12:00:00,97.67,97.71,97.43,97.54,88637.0,92.7897,92.8277,92.5617,92.6662,88637.0
2022-09-09 12:30:00,97.55,97.84,97.5,97.77,63348.0,92.6757,92.9512,92.6282,92.8847,63348.0
2022-09-09 13:00:00,97.73,97.91,97.66,97.87,92896.0,92.8467,93.0177,92.7802,92.9797,92896.0
2022-09-09 13:30:00,97.87,97.94,97.74,97.88,64714.0,92.9797,93.0462,92.8562,92.9892,64714.0
2022-09-09 14:00:00,97.86,98.03,97.77,98.01,79739.0,92.9702,93.1317,92.8847,93.1127,79739.0
2022-09-09 14:30:00,98.02,98.06,97.88,98.06,108194.0,93.1222,93.1602,92.9892,93.1602,108194.0
2022-09-09 15:00:00,98.04,98.17,98.0,98.06,80206.0,93.1412,93.2647,93.1032,93.1602,80206.0
2022-09-09 15:30:00,98.06,98.12,97.9,98.0,324027.0,93.1602,93.2172,93.0082,93.1032,324027.0
2022-09-12 09:30:00,98.65,99.36,98.45,99.36,391166.0,93.7207,94.3953,93.5307,94.3953,391166.0
2022-09-12 10:00:00,99.36,99.42,99.05,99.28,657771.0,94.3953,94.4523,94.1007,94.3193,657771.0
2022-09-12 10:30:00,99.28,99.32,98.92,98.95,98339.0,94.3193,94.3573,93.9772,94.0057,98339.0
2022-09-12 11:00:00,98.93,99.13,98.74,99.12,91425.0,93.9867,94.1767,93.8062,94.1672,91425.0
2022-09-12 11:30:00,99.12,99.15,98.48,98.62,152261.0,94.1672,94.1958,93.5592,93.6922,152261.0
2022-09-12 12:00:00,98.63,98.74,98.49,98.72,215287.0,93.7017,93.8062,93.5687,93.7872,215287.0
2022-09-12 12:30:00,98.72,98.87,98.65,98.86,152766.0,93.7872,93.9297,93.7207,93.9202,152766.0
2022-09-12 13:00:00,98.85,98.99,98.68,98.94,75990.0,93.9107,94.0437,93.7492,93.9962,75990.0
2022-09-12 13:30:00,98.95,99.02,98.85,99.01,75846.0,94.0057,94.0722,93.9107,94.0627,75846.0
2022-09-12 14:00:00,99.0,99.07,98.85,98.88,144330.0,94.0532,94.1197,93.9107,93.9392,144330.0
2022-09-12 14:30:00,98.85,98.97,98.75,98.96,177362.0,93.9107,94.0247,93.8157,94.0152,177362.0
2022-09-12 15:00:00,98.95,99.15,98.93,99.0,132869.0,94.0057,94.1958,93.9867,94.0532,132869.0
2022-09-12 15:30:00,99.0,99.26,98.88,99.23,979966.0,94.0532,94.3003,93.9392,94.2718,979966.0
2022-09-13 09:30:00,96.95,97.41,96.87,97.13,337988.0,92.1057,92.5427,92.0297,92.2767,337988.0
2022-09-13 10:00:00,97.12,97.24,96.7,96.85,166935.0,92.2672,92.3812,91.8682,92.0107,166935.0
2022-09-13 10:30:00,96.79,96.88,96.19,96.43,110694.0,91.9537,92.0392,91.3837,91.6117,110694.0
2022-09-13 11:00:00,96.41,96.55,96.17,96.38,102125.0,91.5927,91.7257,91.3647,91.5642,102125.0
2022-09-13 11:30:00,96.37,96.48,96.23,96.4,177243.0,91.5547,91.6592,91.4217,91.5832,177243.0
2022-09-13 12:00:00,96.4,96.68,96.27,96.31,154429.0,91.5832,91.8492,91.4597,91.4977,154429.0
2022-09-13 12:30:00,96.3,96.4,96.13,96.26,103757.0,91.4882,91.5832,91.3267,91.4502,103757.0
2022-09-13 13:00:00,96.2,96.44,96.08,96.43,131127.0,91.3932,91.6212,91.2791,91.6117,131127.0
2022-09-13 13:30:00,96.42,96.5,96.09,96.13,164053.0,91.6022,91.6782,91.2886,91.3267,164053.0
2022-09-13 14:00:00,96.12,96.18,95.96,95.97,115828.0,91.3172,91.3742,91.1651,91.1746,115828.0
2022-09-13 14:30:00,95.98,96.01,95.68,95.78,176939.0,91.1841,91.2126,90.8991,90.9941,176939.0
2022-09-13 15:00:00,95.79,95.82,95.31,95.31,249139.0,91.0036,91.0321,90.5476,90.5476,249139.0
2022-09-13 15:30:00,95.31,95.54,95.03,95.4,515073.0,90.5476,90.7661,90.2816,90.6331,515073.0
2022-09-14 09:30:00,95.51,95.69,94.97,95.26,307359.0,90.7376,90.9086,90.2246,90.5001,307359.0
2022-09-14 10:00:00,95.26,95.36,94.37,94.37,489860.0,90.5001,90.5951,89.6546,89.6546,489860.0
2022-09-14 10:30:00,94.42,95.46,94.34,95.46,137618.0,89.7021,90.6901,89.6261,90.6901,137618.0
2022-09-14 11:00:00,95.47,95.71,95.29,95.33,214312.0,90.6996,90.9276,90.5286,90.5666,214312.0
2022-09-14 11:30:00,95.34,95.68,95.24,95.39,173887.0,90.5761,90.8991,90.4811,90.6236,173887.0
2022-09-14 12:00:00,95.4,95.47,95.18,95.22,107306.0,90.6331,90.6996,90.4241,90.4621,107306.0
2022-09-14 12:30:00,95.23,95.6,95.16,95.43,97539.0,90.4716,90.8231,90.4051,90.6616,97539.0
2022-09-14 13:00:00,95.45,95.59,95.35,95.43,88694.0,90.6806,90.8136,90.5856,90.6616,88694.0
2022-09-14 13:30:00,95.45,95.48,95.01,95.09,182649.0,90.6806,90.7091,90.2626,90.3386,182649.0
2022-09-14 14:00:00,95.09,95.19,94.93,95.14,189235.0,90.3386,90.4336,90.1866,90.3861,189235.0
2022-09-14 14:30:00,95.14,95.35,94.97,95.01,372292.0,90.3861,90.5856,90.2246,90.2626,372292.0
2022-09-14 15:00:00,95.0,95.08,94.59,94.73,194127.0,90.2531,90.3291,89.8636,89.9966,194127.0
2022-09-14 15:30:00,94.72,95.48,94.51,95.47,377440.0,89.9871,90.7091,89.7876,90.6996,377440.0
2022-09-15 09:30:00,94.87,95.74,94.86,95.72,314840.0,90.1296,90.9561,90.1201,90.9371,314840.0
2022-09-15 10:00:00,95.72,96.08,95.45,95.47,176032.0,90.9371,91.2791,90.6806,90.6996,176032.0
2022-09-15 10:30:00,95.46,95.73,95.1,95.13,180795.0,90.6901,90.9466,90.3481,90.3766,180795.0
2022-09-15 11:00:00,95.13,95.29,94.75,95.22,128328.0,90.3766,90.5286,90.0156,90.4621,128328.0
2022-09-15 11:30:00,95.24,95.34,94.85,95.0,85501.0,90.4811,90.5761,90.1106,90.2531,85501.0
2022-09-15 12:00:00,95.04,95.12,94.83,94.9,204206.0,90.2911,90.3671,90.0916,90.1581,204206.0
2022-09-15 12:30:00,94.89,95.18,94.87,95.18,54451.0,90.1486,90.4241,90.1296,90.4241,54451.0
2022-09-15 13:00:00,95.19,95.75,95.19,95.64,79967.0,90.4336,90.9656,90.4336,90.8611,79967.0
2022-09-15 13:30:00,95.63,95.66,95.22,95.26,223681.0,90.8516,90.8801,90.4621,90.5001,223681.0
2022-09-15 14:00:00,95.26,95.26,94.81,95.15,212137.0,90.5001,90.5001,90.0726,90.3956,212137.0
2022-09-15 14:30:00,95.15,95.25,94.76,94.79,99045.0,90.3956,90.4906,90.0251,90.0536,99045.0
2022-09-15 15:00:00,94.78,94.84,94.27,94.36,179345.0,90.0441,90.1011,89.5596,89.6451,179345.0
2022-09-15 15:30:00,94.33,94.81,94.29,94.62,289377.0,89.6166,90.0726,89.5786,89.8921,289377.0
2022-09-16 09:30:00,93.68,93.8,92.78,92.85,381642.0,88.9991,89.1131,88.144,88.2105,381642.0
2022-09-16 10:00:00,92.84,93.64,92.82,93.39,238732.0,88.201,88.9611,88.182,88.7236,238732.0
2022-09-16 10:30:00,93.43,93.9,93.42,93.45,203895.0,88.7616,89.2081,88.7521,88.7806,203895.0
2022-09-16 11:00:00,93.45,93.68,93.31,93.33,111671.0,88.7806,88.9991,88.6476,88.6666,111671.0
2022-09-16 11:30:00,93.32,93.47,93.17,93.47,179851.0,88.6571,88.7996,88.5146,88.7996,179851.0
2022-09-16 12:00:00,93.45,93.46,92.69,92.75,167377.0,88.7806,88.7901,88.0585,88.1155,167377.0
2022-09-16 12:30:00,92.76,93.11,92.65,93.07,131593.0,88.125,88.4576,88.0205,88.4196,131593.0
2022-09-16 13:00:00,93.07,93.12,92.81,92.88,242692.0,88.4196,88.4671,88.1725,88.239,242692.0
2022-09-16 13:30:00,92.86,93.08,92.78,92.88,179245.0,88.22,88.4291,88.144,88.239,179245.0
2022-09-16 14:00:00,92.89,93.36,92.85,93.31,195740.0,88.2485,88.6951,88.2105,88.6476,195740.0
2022-09-16 14:30:00,93.31,93.53,93.19,93.43,240147.0,88.6476,88.8566,88.5336,88.7616,240147.0
2022-09-16 15:00:00,93.42,93.72,93.31,93.38,194672.0,88.7521,89.0371,88.6476,88.7141,194672.0
2022-09-16 15:30:00,93.36,94.03,93.23,93.94,566180.0,88.6951,89.3316,88.5716,89.2461,566180.0
2022-09-19 09:30:00,93.14,94.57,93.12,94.41,320993.0,88.4861,89.8446,88.4671,89.6926,320993.0
2022-09-19 10:00:00,94.42,94.56,94.1,94.45,162528.0,89.7021,89.8351,89.3981,89.7306,162528.0
2022-09-19 10:30:00,94.45,94.82,94.24,94.28,159574.0,89.7306,90.0821,89.5311,89.5691,159574.0
2022-09-19 11:00:00,94.29,94.79,94.17,94.17,110020.0,89.5786,90.0536,89.4646,89.4646,110020.0
2022-09-19 11:30:00,94.16,94.33,94.01,94.07,162876.0,89.4551,89.6166,89.3126,89.3696,162876.0
2022-09-19 12:00:00,94.13,94.3,93.97,94.1,192310.0,89.4266,89.5881,89.2746,89.3981,192310.0
2022-09-19 12:30:00,94.08,94.5,94.08,94.47,102922.0,89.3791,89.7781,89.3791,89.7496,102922.0
2022-09-19 13:00:00,94.48,94.6,94.35,94.59,75010.0,89.7591,89.8731,89.6356,89.8636,75010.0
2022-09-19 13:30:00,94.59,94.61,94.38,94.53,102537.0,89.8636,89.8826,89.6641,89.8066,102537.0
2022-09-19 14:00:00,94.55,94.6,94.37,94.45,103384.0,89.8256,89.8731,89.6546,89.7306,103384.0
2022-09-19 14:30:00,94.47,94.63,94.44,94.53,190026.0,89.7496,89.9016,89.7211,89.8066,190026.0
2022-09-19 15:00:00,94.54,95.02,94.53,94.92,289679.0,89.8161,90.2721,89.8066,90.1771,289679.0
2022-09-19 15:30:00,94.95,95.11,94.8,95.0,309641.0,90.2056,90.3576,90.0631,90.2531,309641.0
2022-09-20 09:30:00,94.15,94.42,93.6,93.66,256033.0,89.4456,89.7021,88.9231,88.9801,256033.0
2022-09-20 10:00:00,93.63,93.82,93.43,93.65,178250.0,88.9516,89.1321,88.7616,88.9706,178250.0
2022-09-20 10:30:00,93.62,93.8,93.35,93.75,112177.0,88.9421,89.1131,88.6856,89.0656,112177.0
2022-09-20 11:00:00,93.73,93.92,93.63,93.7,67528.0,89.0466,89.2271,88.9516,89.0181,67528.0
2022-09-20 11:30:00,93.72,94.0,93.59,93.97,85336.0,89.0371,89.3031,88.9136,89.2746,85336.0
2022-09-20 12:00:00,93.95,94.05,93.7,93.72,116412.0,89.2556,89.3506,89.0181,89.0371,116412.0
2022-09-20 12:30:00,93.71,93.76,93.58,93.72,122352.0,89.0276,89.0751,88.9041,89.0371,122352.0
2022-09-20 13:00:00,93.72,93.73,93.29,93.34,82482.0,89.0371,89.0466,88.6286,88.6761,82482.0
2022-09-20 13:30:00,93.32,93.36,93.03,93.08,169394.0,88.6571,88.6951,88.3815,88.4291,169394.0
2022-09-20 14:00:00,93.08,93.44,93.07,93.35,176351.0,88.4291,88.7711,88.4196,88.6856,176351.0
2022-09-20 14:30:00,93.31,93.65,93.14,93.62,303270.0,88.6476,88.9706,88.4861,88.9421,303270.0
2022-09-20 15:00:00,93.61,93.92,93.52,93.84,175279.0,88.9326,89.2271,88.8471,89.1511,175279.0
2022-09-20 15:30:00,93.84,94.12,93.74,93.86,268679.0,89.1511,89.4171,89.0561,89.1701,268679.0
2022-09-21 09:30:00,94.43,94.76,94.21,94.6,280741.0,89.7116,90.0251,89.5026,89.8731,280741.0
2022-09-21 10:00:00,94.6,94.9,94.38,94.89,124931.0,89.8731,90.1581,89.6641,90.1486,124931.0
2022-09-21 10:30:00,94.88,94.91,94.52,94.64,129456.0,90.1391,90.1676,89.7971,89.9111,129456.0
2022-09-21 11:00:00,94.65,94.76,94.51,94.73,79216.0,89.9206,90.0251,89.7876,89.9966,79216.0
2022-09-21 11:30:00,94.73,94.89,94.69,94.79,109153.0,89.9966,90.1486,89.9586,90.0536,109153.0
2022-09-21 12:00:00,94.78,94.89,94.73,94.82,71103.0,90.0441,90.1486,89.9966,90.0821,71103.0
2022-09-21 12:30:00,94.82,94.92,94.6,94.61,59342.0,90.0821,90.1771,89.8731,89.8826,59342.0
2022-09-21 13:00:00,94.62,94.68,94.54,94.67,68218.0,89.8921,89.9491,89.8161,89.9396,68218.0
2022-09-21 13:30:00,94.68,94.99,94.68,94.96,126615.0,89.9491,90.2436,89.9491,90.2151,126615.0
2022-09-21 14:00:00,94.98,94.98,93.19,93.51,242231.0,90.2341,90.2341,88.5336,88.8376,242231.0
2022-09-21 14:30:00,93.48,95.44,93.31,95.03,578272.0,88.8091,90.6711,88.6476,90.2816,578272.0
2022-09-21 15:00:00,95.09,95.15,93.62,93.62,422978.0,90.3386,90.3956,88.9421,88.9421,422978.0
2022-09-21 15:30:00,93.6,93.68,92.72,92.72,390571.0,88.9231,88.9991,88.087,88.087,390571.0
2022-09-22 09:30:00,92.55,92.84,91.27,91.32,299616.0,87.9255,88.201,86.7095,86.757,299616.0
2022-09-22 10:00:00,91.33,91.65,91.13,91.25,295502.0,86.7665,87.0705,86.5765,86.6905,295502.0
2022-09-22 10:30:00,91.24,91.48,90.78,90.83,263645.0,86.681,86.909,86.244,86.2915,263645.0
2022-09-22 11:00:00,90.82,91.08,90.71,90.98,218385.0,86.282,86.529,86.1775,86.434,218385.0
2022-09-22 11:30:00,90.98,91.22,90.79,90.85,179812.0,86.434,86.662,86.2535,86.3105,179812.0
2022-09-22 12:00:00,90.82,91.14,90.72,90.94,199173.0,86.282,86.586,86.187,86.396,199173.0
2022-09-22 12:30:00,90.91,91.01,90.79,90.84,887844.0,86.3675,86.4625,86.2535,86.301,887844.0
2022-09-22 13:00:00,90.85,90.88,90.6,90.83,116940.0,86.3105,86.339,86.073,86.2915,116940.0
2022-09-22 13:30:00,90.82,91.14,90.77,91.08,212521.0,86.282,86.586,86.2345,86.529,212521.0
2022-09-22 14:00:00,91.06,91.08,90.54,90.67,185788.0,86.51,86.529,86.016,86.1395,185788.0
2022-09-22 14:30:00,90.66,90.83,90.48,90.76,195678.0,86.13,86.2915,85.959,86.225,195678.0
2022-09-22 15:00:00,90.77,91.26,90.77,90.97,210112.0,86.2345,86.7,86.2345,86.4245,210112.0
2022-09-22 15:30:00,90.99,91.38,90.79,90.8,306256.0,86.4435,86.814,86.2535,86.263,306256.0
2022-09-23 09:30:00,89.6,89.78,88.72,88.75,519625.0,85.1229,85.2939,84.2869,84.3154,519625.0
2022-09-23 10:00:00,88.72,88.89,88.33,88.78,456657.0,84.2869,84.4484,83.9164,84.3439,456657.0
2022-09-23 10:30:00,88.77,88.84,88.4,88.43,237116.0,84.3344,84.4009,83.9829,84.0114,237116.0
2022-09-23 11:00:00,88.41,88.99,88.32,88.81,240277.0,83.9924,84.5434,83.9069,84.3724,240277.0
2022-09-23 11:30:00,88.84,88.91,88.24,88.46,300003.0,84.4009,84.4674,83.8309,84.0399,300003.0
2022-09-23 12:00:00,88.45,88.46,87.96,87.96,293758.0,84.0304,84.0399,83.5649,83.5649,293758.0
2022-09-23 12:30:00,87.96,88.38,87.81,88.36,496929.0,83.5649,83.9639,83.4224,83.9449,496929.0
2022-09-23 13:00:00,88.34,88.54,88.12,88.15,229389.0,83.9259,84.1159,83.7169,83.7454,229389.0
2022-09-23 13:30:00,88.15,88.3,88.04,88.21,185704.0,83.7454,83.8879,83.6409,83.8024,185704.0
2022-09-23 14:00:00,88.2,88.4,87.78,88.1,390263.0,83.7929,83.9829,83.3939,83.6979,390263.0
2022-09-23 14:30:00,88.09,88.1,87.61,87.67,367413.0,83.6884,83.6979,83.2324,83.2894,367413.0
2022-09-23 15:00:00,87.66,88.54,87.65,88.51,378539.0,83.2799,84.1159,83.2704,84.0874,378539.0
2022-09-23 15:30:00,88.49,88.88,88.46,88.85,538287.0,84.0684,84.4389,84.0399,84.4104,538287.0
2022-09-26 09:30:00,87.98,88.88,87.92,88.69,737425.0,84.0205,84.88,83.9632,84.6986,737425.0
2022-09-26 10:00:00,88.7,89.39,88.46,89.16,257537.0,84.7081,85.3671,84.4789,85.1474,257537.0
2022-09-26 10:30:00,89.08,89.08,88.45,88.71,200432.0,85.071,85.071,84.4694,84.7177,200432.0
2022-09-26 11:00:00,88.7,88.7,88.04,88.09,301976.0,84.7081,84.7081,84.0778,84.1256,301976.0
2022-09-26 11:30:00,88.08,88.23,87.77,87.87,192661.0,84.116,84.2593,83.82,83.9155,192661.0
2022-09-26 12:00:00,87.89,87.89,87.29,87.34,132913.0,83.9346,83.9346,83.3616,83.4093,132913.0
2022-09-26 12:30:00,87.3,87.58,87.11,87.48,156904.0,83.3711,83.6385,83.1897,83.543,156904.0
2022-09-26 13:00:00,87.49,87.51,86.79,86.94,144424.0,83.5526,83.5717,82.8841,83.0273,144424.0
2022-09-26 13:30:00,86.92,87.27,86.85,86.87,419992.0,83.0082,83.3425,82.9414,82.9605,419992.0
2022-09-26 14:00:00,86.86,87.46,86.85,87.08,323448.0,82.9509,83.5239,82.9414,83.161,323448.0
2022-09-26 14:30:00,87.07,87.59,86.99,87.43,284034.0,83.1515,83.6481,83.0751,83.4953,284034.0
2022-09-26 15:00:00,87.43,87.61,87.24,87.31,547278.0,83.4953,83.6672,83.3138,83.3807,547278.0
2022-09-26 15:30:00,87.3,87.67,86.96,87.0,1112257.0,83.3711,83.7245,83.0464,83.0846,1112257.0
2022-09-27 09:30:00,87.9,88.6,87.83,88.2,734003.0,83.9441,84.6126,83.8773,84.2306,734003.0
2022-09-27 10:00:00,88.22,88.3,87.46,87.84,410640.0,84.2497,84.3261,83.5239,83.8868,410640.0
2022-09-27 10:30:00,87.9,88.59,87.9,88.55,274340.0,83.9441,84.6031,83.9441,84.5649,274340.0
2022-09-27 11:00:00,88.55,88.6,87.61,87.71,171452.0,84.5649,84.6126,83.6672,83.7627,171452.0
2022-09-27 11:30:00,87.7,87.86,87.27,87.27,207156.0,83.7531,83.9059,83.3425,83.3425,207156.0
2022-09-27 12:00:00,87.27,87.31,86.67,86.76,153427.0,83.3425,83.3807,82.7695,82.8554,153427.0
2022-09-27 12:30:00,86.78,86.99,86.53,86.9,251557.0,82.8745,83.0751,82.6358,82.9891,251557.0
2022-09-27 13:00:00,86.85,86.88,86.54,86.63,214234.0,82.9414,82.97,82.6453,82.7313,214234.0
2022-09-27 13:30:00,86.59,86.76,86.4,86.64,198536.0,82.6931,82.8554,82.5116,82.7408,198536.0
2022-09-27 14:00:00,86.63,86.84,86.49,86.71,369743.0,82.7313,82.9318,82.5976,82.8077,369743.0
2022-09-27 14:30:00,86.72,87.29,86.6,87.2,348680.0,82.8172,83.3616,82.7026,83.2756,348680.0
2022-09-27 15:00:00,87.17,87.18,86.91,87.07,447840.0,83.247,83.2565,82.9987,83.1515,447840.0
2022-09-27 15:30:00,87.08,87.28,86.79,87.13,536990.0,83.161,83.352,82.8841,83.2088,536990.0
2022-09-28 09:30:00,87.73,88.02,87.21,87.91,676445.0,83.7818,84.0587,83.2852,83.9537,676445.0
2022-09-28 10:00:00,87.89,88.31,87.56,88.29,445203.0,83.9346,84.3357,83.6194,84.3166,445203.0
2022-09-28 10:30:00,88.32,88.67,88.21,88.38,226608.0,84.3452,84.6795,84.2402,84.4025,226608.0
2022-09-28 11:00:00,88.37,89.01,88.29,88.8,174193.0,84.393,85.0042,84.3166,84.8036,174193.0
2022-09-28 11:30:00,88.83,89.12,88.59,89.07,175536.0,84.8323,85.1092,84.6031,85.0615,175536.0
2022-09-28 12:00:00,89.08,89.39,89.01,89.01,268932.0,85.071,85.3671,85.0042,85.0042,268932.0
2022-09-28 12:30:00,89.02,89.23,88.94,89.11,221394.0,85.0137,85.2143,84.9373,85.0997,221394.0
2022-09-28 13:00:00,89.12,89.37,89.03,89.23,183611.0,85.1092,85.348,85.0233,85.2143,183611.0
2022-09-28 13:30:00,89.24,89.39,89.11,89.26,193889.0,85.2238,85.3671,85.0997,85.2429,193889.0
2022-09-28 14:00:00,89.26,89.39,89.22,89.33,417320.0,85.2429,85.3671,85.2047,85.3098,417320.0
2022-09-28 14:30:00,89.32,89.48,89.21,89.43,234961.0,85.3002,85.453,85.1952,85.4053,234961.0
2022-09-28 15:00:00,89.42,89.82,89.4,89.75,452289.0,85.3957,85.7777,85.3766,85.7109,452289.0
2022-09-28 15:30:00,89.76,90.05,89.45,89.49,582729.0,85.7204,85.9974,85.4244,85.4626,582729.0
2022-09-29 09:30:00,88.4,88.52,86.93,87.06,428385.0,84.4216,84.5362,83.0178,83.1419,428385.0
2022-09-29 10:00:00,87.08,87.12,86.61,86.94,281325.0,83.161,83.1992,82.7122,83.0273,281325.0
2022-09-29 10:30:00,86.94,87.23,86.67,87.09,241740.0,83.0273,83.3043,82.7695,83.1706,241740.0
2022-09-29 11:00:00,87.08,87.53,87.01,87.19,205821.0,83.161,83.5908,83.0942,83.2661,205821.0
2022-09-29 11:30:00,87.2,87.71,87.12,87.5,265947.0,83.2756,83.7627,83.1992,83.5621,265947.0
2022-09-29 12:00:00,87.51,87.57,87.13,87.3,124322.0,83.5717,83.629,83.2088,83.3711,124322.0
2022-09-29 12:30:00,87.3,87.48,87.18,87.22,152020.0,83.3711,83.543,83.2565,83.2947,152020.0
2022-09-29 13:00:00,87.21,87.23,87.05,87.16,138461.0,83.2852,83.3043,83.1324,83.2374,138461.0
2022-09-29 13:30:00,87.16,87.28,86.88,86.91,254346.0,83.2374,83.352,82.97,82.9987,254346.0
2022-09-29 14:00:00,86.89,87.05,86.8,86.99,252446.0,82.9796,83.1324,82.8936,83.0751,252446.0
2022-09-29 14:30:00,86.98,87.24,86.84,86.86,215192.0,83.0655,83.3138,82.9318,82.9509,215192.0
2022-09-29 15:00:00,86.86,87.29,86.86,87.14,324157.0,82.9509,83.3616,82.9509,83.2183,324157.0
2022-09-29 15:30:00,87.14,87.76,87.11,87.72,635378.0,83.2183,83.8104,83.1897,83.7722,635378.0
2022-09-30 09:30:00,87.61,88.48,87.05,88.36,655330.0,83.6672,84.498,83.1324,84.3834,655330.0
2022-09-30 10:00:00,88.38,88.49,88.04,88.32,401113.0,84.4025,84.5076,84.0778,84.3452,401113.0
2022-09-30 10:30:00,88.32,88.81,88.3,88.74,198362.0,84.3452,84.8132,84.3261,84.7463,198362.0
2022-09-30 11:00:00,88.75,89.26,88.55,89.17,159082.0,84.7559,85.2429,84.5649,85.157,159082.0
2022-09-30 11:30:00,89.13,89.18,88.68,88.74,210548.0,85.1188,85.1665,84.689,84.7463,210548.0
2022-09-30 12:00:00,88.74,88.74,88.34,88.48,129554.0,84.7463,84.7463,84.3643,84.498,129554.0
2022-09-30 12:30:00,88.46,88.89,88.44,88.7,157429.0,84.4789,84.8896,84.4598,84.7081,157429.0
2022-09-30 13:00:00,88.69,88.83,88.53,88.76,109736.0,84.6986,84.8323,84.5458,84.7654,109736.0
2022-09-30 13:30:00,88.76,88.81,88.13,88.13,211253.0,84.7654,84.8132,84.1638,84.1638,211253.0
2022-09-30 14:00:00,88.14,88.34,87.95,88.04,338658.0,84.1733,84.3643,83.9919,84.0778,338658.0
2022-09-30 14:30:00,88.04,88.11,87.58,87.63,261512.0,84.0778,84.1447,83.6385,83.6863,261512.0
2022-09-30 15:00:00,87.61,87.95,87.4,87.69,373516.0,83.6672,83.9919,83.4666,83.7436,373516.0
2022-09-30 15:30:00,87.69,87.79,87.07,87.21,946488.0,83.7436,83.8391,83.1515,83.2852,946488.0
2022-10-03 09:30:00,88.21,88.4,87.31,87.95,377616.0,84.2402,84.4216,83.3807,83.9919,377616.0
2022-10-03 10:00:00,87.97,89.32,87.97,89.22,329497.0,84.011,85.3002,84.011,85.2047,329497.0
2022-10-03 10:30:00,89.21,89.28,88.85,89.13,457042.0,85.1952,85.262,84.8514,85.1188,457042.0
2022-10-03 11:00:00,89.14,89.57,89.13,89.33,612926.0,85.1283,85.539,85.1188,85.3098,612926.0
2022-10-03 11:30:00,89.35,89.45,88.95,89.08,162429.0,85.3289,85.4244,84.9469,85.071,162429.0
2022-10-03 12:00:00,89.06,89.37,88.95,88.98,117591.0,85.0519,85.348,84.9469,84.9755,117591.0
2022-10-03 12:30:00,88.96,89.16,88.86,89.16,272895.0,84.9564,85.1474,84.8609,85.1474,272895.0
2022-10-03 13:00:00,89.16,89.37,89.1,89.26,360118.0,85.1474,85.348,85.0901,85.2429,360118.0
2022-10-03 13:30:00,89.28,89.48,89.2,89.24,489429.0,85.262,85.453,85.1856,85.2238,489429.0
2022-10-03 14:00:00,89.26,89.73,89.24,89.71,338257.0,85.2429,85.6918,85.2238,85.6727,338257.0
2022-10-03 14:30:00,89.7,89.93,89.63,89.86,208316.0,85.6631,85.8828,85.5963,85.8159,208316.0
2022-10-03 15:00:00,89.86,89.92,89.69,89.78,455347.0,85.8159,85.8732,85.6536,85.7395,455347.0
2022-10-03 15:30:00,89.77,89.81,89.28,89.4,314757.0,85.73,85.7682,85.262,85.3766,314757.0
2022-10-04 09:30:00,90.92,92.21,90.88,92.21,568774.0,86.8282,88.0601,86.79,88.0601,568774.0
2022-10-04 10:00:00,92.22,92.57,92.1,92.1,263292.0,88.0697,88.4039,87.9551,87.9551,263292.0
2022-10-04 10:30:00,92.09,92.55,92.09,92.5,157377.0,87.9455,88.3848,87.9455,88.3371,157377.0
2022-10-04 11:00:00,92.49,92.72,92.38,92.71,215635.0,88.3275,88.5472,88.2225,88.5376,215635.0
2022-10-04 11:30:00,92.7,92.76,92.42,92.65,361014.0,88.5281,88.5854,88.2607,88.4803,361014.0
2022-10-04 12:00:00,92.66,92.7,92.45,92.6,105740.0,88.4899,88.5281,88.2893,88.4326,105740.0
2022-10-04 12:30:00,92.59,92.73,92.28,92.35,101674.0,88.423,88.5567,88.127,88.1938,101674.0
2022-10-04 13:00:00,92.34,92.44,91.82,92.11,183380.0,88.1843,88.2798,87.6877,87.9646,183380.0
2022-10-04 13:30:00,92.11,92.36,92.0,92.23,225569.0,87.9646,88.2034,87.8596,88.0792,225569.0
2022-10-04 14:00:00,92.27,92.32,92.01,92.01,276679.0,88.1174,88.1652,87.8692,87.8692,276679.0
2022-10-04 14:30:00,92.01,92.38,92.01,92.34,255172.0,87.8692,88.2225,87.8692,88.1843,255172.0
2022-10-04 15:00:00,92.35,92.38,92.08,92.3,189467.0,88.1938,88.2225,87.936,88.1461,189467.0
2022-10-04 15:30:00,92.3,92.82,92.19,92.82,530807.0,88.1461,88.6427,88.041,88.6427,530807.0
2022-10-05 09:30:00,91.6,91.98,91.39,91.64,309563.0,87.4776,87.8405,87.2771,87.5158,309563.0
2022-10-05 10:00:00,91.64,91.65,90.85,90.88,244349.0,87.5158,87.5254,86.7614,86.79,244349.0
2022-10-05 10:30:00,90.87,91.08,90.73,90.93,177881.0,86.7805,86.981,86.6468,86.8378,177881.0
2022-10-05 11:00:00,90.93,91.24,90.9,91.19,120563.0,86.8378,87.1338,86.8091,87.0861,120563.0
2022-10-05 11:30:00,91.19,91.45,91.15,91.25,139306.0,87.0861,87.3344,87.0479,87.1434,139306.0
2022-10-05 12:00:00,91.25,91.72,91.05,91.5,165791.0,87.1434,87.5922,86.9524,87.3821,165791.0
2022-10-05 12:30:00,91.48,91.78,91.4,91.62,128539.0,87.363,87.6495,87.2866,87.4967,128539.0
2022-10-05 13:00:00,91.62,92.18,91.59,91.99,159501.0,87.4967,88.0315,87.4681,87.8501,159501.0
2022-10-05 13:30:00,92.0,92.07,91.85,91.89,162741.0,87.8596,87.9264,87.7164,87.7546,162741.0
2022-10-05 14:00:00,91.87,92.13,91.84,92.06,293655.0,87.7355,87.9837,87.7068,87.9169,293655.0
2022-10-05 14:30:00,92.08,92.23,91.91,92.18,172801.0,87.936,88.0792,87.7737,88.0315,172801.0
2022-10-05 15:00:00,92.19,92.57,92.19,92.39,176804.0,88.041,88.4039,88.041,88.232,176804.0
2022-10-05 15:30:00,92.38,92.5,92.14,92.24,390397.0,88.2225,88.3371,87.9933,88.0888,390397.0
2022-10-06 09:30:00,91.88,92.83,91.57,92.22,464670.0,87.745,88.6522,87.449,88.0697,464670.0
2022-10-06 10:00:00,92.22,92.22,91.45,91.48,242775.0,88.0697,88.0697,87.3344,87.363,242775.0
2022-10-06 10:30:00,91.48,92.1,91.32,92.1,145299.0,87.363,87.9551,87.2102,87.9551,145299.0
2022-10-06 11:00:00,92.09,92.22,91.8,92.08,234851.0,87.9455,88.0697,87.6686,87.936,234851.0
2022-10-06 11:30:00,92.1,92.32,91.71,91.76,194517.0,87.9551,88.1652,87.5827,87.6304,194517.0
2022-10-06 12:00:00,91.75,92.04,91.64,92.02,106908.0,87.6209,87.8978,87.5158,87.8787,106908.0
2022-10-06 12:30:00,92.03,92.25,91.92,92.06,176616.0,87.8882,88.0983,87.7832,87.9169,176616.0
2022-10-06 13:00:00,92.05,92.2,91.9,92.14,117967.0,87.9073,88.0506,87.7641,87.9933,117967.0
2022-10-06 13:30:00,92.1,92.15,91.91,92.09,62885.0,87.9551,88.0028,87.7737,87.9455,62885.0
2022-10-06 14:00:00,92.08,92.1,91.69,91.77,97548.0,87.936,87.9551,87.5636,87.64,97548.0
2022-10-06 14:30:00,91.78,91.9,91.45,91.62,150329.0,87.6495,87.7641,87.3344,87.4967,150329.0
2022-10-06 15:00:00,91.64,91.84,91.48,91.83,292537.0,87.5158,87.7068,87.363,87.6973,292537.0
2022-10-06 15:30:00,91.84,91.87,91.63,91.72,513020.0,87.7068,87.7355,87.5063,87.5922,513020.0
2022-10-07 09:30:00,90.99,91.14,89.7,89.75,480647.0,86.8951,87.0383,85.6631,85.7109,480647.0
2022-10-07 10:00:00,89.7,90.34,89.57,90.21,162155.0,85.6631,86.2743,85.539,86.1502,162155.0
2022-10-07 10:30:00,90.23,90.47,90.05,90.35,222643.0,86.1693,86.3985,85.9974,86.2839,222643.0
2022-10-07 11:00:00,90.37,90.53,89.9,89.98,157536.0,86.303,86.4558,85.8541,85.9305,157536.0
2022-10-07 11:30:00,90.0,90.05,89.67,89.8,171659.0,85.9496,85.9974,85.6345,85.7586,171659.0
2022-10-07 12:00:00,89.78,89.99,89.65,89.67,124477.0,85.7395,85.9401,85.6154,85.6345,124477.0
2022-10-07 12:30:00,89.67,89.67,89.4,89.59,108427.0,85.6345,85.6345,85.3766,85.5581,108427.0
2022-10-07 13:00:00,89.57,89.63,89.34,89.54,101703.0,85.539,85.5963,85.3193,85.5103,101703.0
2022-10-07 13:30:00,89.52,89.67,89.45,89.52,166242.0,85.4912,85.6345,85.4244,85.4912,166242.0
2022-10-07 14:00:00,89.49,89.61,89.38,89.41,152123.0,85.4626,85.5772,85.3575,85.3862,152123.0
2022-10-07 14:30:00,89.4,89.55,89.35,89.51,109194.0,85.3766,85.5199,85.3289,85.4817,109194.0
2022-10-07 15:00:00,89.54,89.66,89.12,89.18,199521.0,85.5103,85.6249,85.1092,85.1665,199521.0
2022-10-07 15:30:00,89.16,89.57,89.04,89.44,312686.0,85.1474,85.539,85.0328,85.4148,312686.0
2022-10-10 09:30:00,89.74,90.13,89.47,89.53,495974.0,85.7013,86.0738,85.4435,85.5008,495974.0
2022-10-10 10:00:00,89.52,90.12,89.43,90.08,292683.0,85.4912,86.0642,85.4053,86.026,292683.0
2022-10-10 10:30:00,90.05,90.15,89.34,89.48,166699.0,85.9974,86.0929,85.3193,85.453,166699.0
2022-10-10 11:00:00,89.46,89.89,89.28,89.71,107835.0,85.4339,85.8446,85.262,85.6727,107835.0
2022-10-10 11:30:00,89.73,89.99,89.48,89.77,182857.0,85.6918,85.9401,85.453,85.73,182857.0
2022-10-10 12:00:00,89.76,89.79,89.18,89.22,139751.0,85.7204,85.7491,85.1665,85.2047,139751.0
2022-10-10 12:30:00,89.2,89.28,89.06,89.07,167279.0,85.1856,85.262,85.0519,85.0615,167279.0
2022-10-10 13:00:00,89.05,89.26,88.86,89.24,257192.0,85.0424,85.2429,84.8609,85.2238,257192.0
2022-10-10 13:30:00,89.22,90.22,89.22,89.93,184199.0,85.2047,86.1597,85.2047,85.8828,184199.0
2022-10-10 14:00:00,89.97,89.97,89.46,89.57,127929.0,85.921,85.921,85.4339,85.539,127929.0
2022-10-10 14:30:00,89.53,89.88,89.53,89.62,220184.0,85.5008,85.835,85.5008,85.5867,220184.0
2022-10-10 15:00:00,89.62,89.96,89.5,89.58,286968.0,85.5867,85.9114,85.4721,85.5485,286968.0
2022-10-10 15:30:00,89.58,89.83,89.43,89.46,416532.0,85.5485,85.7873,85.4053,85.4339,416532.0
2022-10-11 09:30:00,88.98,89.4,88.54,88.56,396320.0,84.9755,85.3766,84.5553,84.5744,396320.0
2022-10-11 10:00:00,88.53,88.96,88.32,88.87,313481.0,84.5458,84.9564,84.3452,84.8705,313481.0
2022-10-11 10:30:00,88.79,89.5,88.69,89.26,213952.0,84.7941,85.4721,84.6986,85.2429,213952.0
2022-10-11 11:00:00,89.24,89.79,89.23,89.73,256457.0,85.2238,85.7491,85.2143,85.6918,256457.0
2022-10-11 11:30:00,89.76,90.29,89.75,90.09,230148.0,85.7204,86.2266,85.7109,86.0356,230148.0
2022-10-11 12:00:00,90.1,90.36,89.72,90.29,201380.0,86.0451,86.2934,85.6822,86.2266,201380.0
2022-10-11 12:30:00,90.29,90.7,90.28,90.54,193508.0,86.2266,86.6181,86.217,86.4653,193508.0
2022-10-11 13:00:00,90.55,90.57,90.23,90.29,376207.0,86.4749,86.494,86.1693,86.2266,376207.0
2022-10-11 13:30:00,90.3,90.4,90.18,90.3,223943.0,86.2361,86.3316,86.1215,86.2361,223943.0
2022-10-11 14:00:00,90.28,90.38,90.04,90.21,259490.0,86.217,86.3125,85.9878,86.1502,259490.0
2022-10-11 14:30:00,90.21,90.35,89.15,89.18,248267.0,86.1502,86.2839,85.1379,85.1665,248267.0
2022-10-11 15:00:00,89.14,89.2,88.74,89.12,373320.0,85.1283,85.1856,84.7463,85.1092,373320.0
2022-10-11 15:30:00,89.11,89.89,88.97,89.66,783266.0,85.0997,85.8446,84.966,85.6249,783266.0
2022-10-12 09:30:00,89.55,89.63,88.63,89.07,504073.0,85.5199,85.5963,84.6413,85.0615,504073.0
2022-10-12 10:00:00,89.15,89.35,88.68,88.96,233201.0,85.1379,85.3289,84.689,84.9564,233201.0
2022-10-12 10:30:00,88.92,89.21,88.56,88.74,110834.0,84.9182,85.1952,84.5744,84.7463,110834.0
2022-10-12 11:00:00,88.76,89.27,88.73,89.13,122004.0,84.7654,85.2525,84.7368,85.1188,122004.0
2022-10-12 11:30:00,89.14,89.56,88.97,89.48,168479.0,85.1283,85.5294,84.966,85.453,168479.0
2022-10-12 12:00:00,89.48,89.61,89.24,89.3,143805.0,85.453,85.5772,85.2238,85.2811,143805.0
2022-10-12 12:30:00,89.3,89.4,89.14,89.39,130958.0,85.2811,85.3766,85.1283,85.3671,130958.0
2022-10-12 13:00:00,89.36,89.51,89.3,89.43,133836.0,85.3384,85.4817,85.2811,85.4053,133836.0
2022-10-12 13:30:00,89.42,89.43,89.16,89.19,115501.0,85.3957,85.4053,85.1474,85.1761,115501.0
2022-10-12 14:00:00,89.24,89.74,89.15,89.71,207075.0,85.2238,85.7013,85.1379,85.6727,207075.0
2022-10-12 14:30:00,89.72,89.77,89.35,89.37,207661.0,85.6822,85.73,85.3289,85.348,207661.0
2022-10-12 15:00:00,89.36,89.57,89.27,89.43,178481.0,85.3384,85.539,85.2525,85.4053,178481.0
2022-10-12 15:30:00,89.41,89.53,89.08,89.09,408506.0,85.3862,85.5008,85.071,85.0806,408506.0
2022-10-13 09:30:00,87.49,88.38,86.74,88.13,438889.0,83.5526,84.4025,82.8363,84.1638,438889.0
2022-10-13 10:00:00,88.13,88.62,87.79,87.84,389509.0,84.1638,84.6317,83.8391,83.8868,389509.0
2022-10-13 10:30:00,87.83,88.85,87.82,88.65,227888.0,83.8773,84.8514,83.8677,84.6604,227888.0
2022-10-13 11:00:00,88.62,90.52,88.54,90.03,395384.0,84.6317,86.4462,84.5553,85.9783,395384.0
2022-10-13 11:30:00,90.06,91.02,89.92,90.51,419126.0,86.0069,86.9237,85.8732,86.4367,419126.0
2022-10-13 12:00:00,90.53,90.89,90.09,90.15,251479.0,86.4558,86.7996,86.0356,86.0929,251479.0
2022-10-13 12:30:00,90.16,90.82,90.1,90.76,292121.0,86.1024,86.7327,86.0451,86.6754,292121.0
2022-10-13 13:00:00,90.78,91.4,90.69,91.37,196239.0,86.6945,87.2866,86.6086,87.258,196239.0
2022-10-13 13:30:00,91.4,91.56,91.17,91.43,262771.0,87.2866,87.4394,87.067,87.3153,262771.0
2022-10-13 14:00:00,91.44,91.49,91.0,91.05,200893.0,87.3248,87.3726,86.9046,86.9524,200893.0
2022-10-13 14:30:00,91.08,91.68,91.08,91.63,251254.0,86.981,87.554,86.981,87.5063,251254.0
2022-10-13 15:00:00,91.59,91.84,91.36,91.42,233244.0,87.4681,87.7068,87.2484,87.3057,233244.0
2022-10-13 15:30:00,91.41,91.58,91.16,91.4,513891.0,87.2962,87.4585,87.0574,87.2866,513891.0
2022-10-14 09:30:00,92.0,92.58,91.46,91.67,453433.0,87.8596,88.4135,87.3439,87.5445,453433.0
2022-10-14 10:00:00,91.66,91.67,90.14,90.47,382978.0,87.5349,87.5445,86.0833,86.3985,382978.0
2022-10-14 10:30:00,90.45,90.92,90.23,90.62,275059.0,86.3794,86.8282,86.1693,86.5417,275059.0
2022-10-14 11:00:00,90.62,90.91,90.09,90.54,196945.0,86.5417,86.8187,86.0356,86.4653,196945.0
2022-10-14 11:30:00,90.52,90.52,89.83,89.9,337406.0,86.4462,86.4462,85.7873,85.8541,337406.0
2022-10-14 12:00:00,89.87,90.11,89.52,90.02,167857.0,85.8255,86.0547,85.4912,85.9687,167857.0
2022-10-14 12:30:00,90.03,90.34,89.88,89.94,125473.0,85.9783,86.2743,85.835,85.8923,125473.0
2022-10-14 13:00:00,89.95,90.13,89.64,89.86,144361.0,85.9019,86.0738,85.6058,85.8159,144361.0
2022-10-14 13:30:00,89.86,90.08,89.74,90.07,161118.0,85.8159,86.026,85.7013,86.0165,161118.0
2022-10-14 14:00:00,90.04,90.04,89.42,89.55,128617.0,85.9878,85.9878,85.3957,85.5199,128617.0
2022-10-14 14:30:00,89.52,89.57,89.37,89.54,362999.0,85.4912,85.539,85.348,85.5103,362999.0
2022-10-14 15:00:00,89.54,89.74,89.27,89.6,289390.0,85.5103,85.7013,85.2525,85.5676,289390.0
2022-10-14 15:30:00,89.59,89.73,89.24,89.31,460023.0,85.5581,85.6918,85.2238,85.2907,460023.0
2022-10-17 09:30:00,90.77,92.07,90.77,91.45,393360.0,86.685,87.9264,86.685,87.3344,393360.0
2022-10-17 10:00:00,91.51,92.0,91.5,91.76,227821.0,87.3917,87.8596,87.3821,87.6304,227821.0
2022-10-17 10:30:00,91.78,91.89,90.98,91.12,195574.0,87.6495,87.7546,86.8855,87.0192,195574.0
2022-10-17 11:00:00,91.15,91.71,91.12,91.69,114760.0,87.0479,87.5827,87.0192,87.5636,114760.0
2022-10-17 11:30:00,91.69,91.88,91.56,91.75,155446.0,87.5636,87.745,87.4394,87.6209,155446.0
2022-10-17 12:00:00,91.74,91.91,91.56,91.62,125406.0,87.6113,87.7737,87.4394,87.4967,125406.0
2022-10-17 12:30:00,91.61,91.72,91.28,91.43,245327.0,87.4872,87.5922,87.172,87.3153,245327.0
2022-10-17 13:00:00,91.43,91.62,91.24,91.59,127333.0,87.3153,87.4967,87.1338,87.4681,127333.0
2022-10-17 13:30:00,91.59,91.72,91.56,91.57,171281.0,87.4681,87.5922,87.4394,87.449,171281.0
2022-10-17 14:00:00,91.56,91.65,91.3,91.41,214307.0,87.4394,87.5254,87.1911,87.2962,214307.0
2022-10-17 14:30:00,91.43,91.56,91.32,91.47,604346.0,87.3153,87.4394,87.2102,87.3535,604346.0
2022-10-17 15:00:00,91.47,91.6,91.38,91.55,253485.0,87.3535,87.4776,87.2675,87.4299,253485.0
2022-10-17 15:30:00,91.56,91.95,91.51,91.77,637127.0,87.4394,87.8119,87.3917,87.64,637127.0
2022-10-18 09:30:00,93.5,94.37,93.32,93.46,374364.0,89.2921,90.1229,89.1202,89.2539,374364.0
2022-10-18 10:00:00,93.52,93.9,93.03,93.06,419283.0,89.3112,89.6741,88.8432,88.8719,419283.0
2022-10-18 10:30:00,93.05,93.28,92.81,93.09,126214.0,88.8623,89.082,88.6331,88.9005,126214.0
2022-10-18 11:00:00,93.07,93.29,92.27,92.41,141734.0,88.8814,89.0915,88.1174,88.2511,141734.0
2022-10-18 11:30:00,92.4,92.71,92.08,92.65,1106916.0,88.2416,88.5376,87.936,88.4803,1106916.0
2022-10-18 12:00:00,92.64,92.89,92.39,92.7,905389.0,88.4708,88.7095,88.232,88.5281,905389.0
2022-10-18 12:30:00,92.69,92.96,92.61,92.75,365248.0,88.5185,88.7764,88.4421,88.5758,365248.0
2022-10-18 13:00:00,92.74,93.02,92.49,93.01,178963.0,88.5663,88.8337,88.3275,88.8241,178963.0
2022-10-18 13:30:00,93.0,93.25,92.95,93.17,173695.0,88.8146,89.0533,88.7668,88.9769,173695.0
2022-10-18 14:00:00,93.16,93.19,92.82,93.05,195663.0,88.9674,88.996,88.6427,88.8623,195663.0
2022-10-18 14:30:00,93.06,93.06,92.09,92.39,334419.0,88.8719,88.8719,87.9455,88.232,334419.0
2022-10-18 15:00:00,92.37,92.89,92.22,92.52,262272.0,88.2129,88.7095,88.0697,88.3562,262272.0
2022-10-18 15:30:00,92.48,92.93,92.47,92.83,275484.0,88.318,88.7477,88.3084,88.6522,275484.0
2022-10-19 09:30:00,92.08,92.56,91.58,91.68,366038.0,87.936,88.3944,87.4585,87.554,366038.0
2022-10-19 10:00:00,91.67,92.47,91.59,92.38,306055.0,87.5445,88.3084,87.4681,88.2225,306055.0
2022-10-19 10:30:00,92.39,92.45,91.52,91.64,140917.0,88.232,88.2893,87.4012,87.5158,140917.0
2022-10-19 11:00:00,91.63,91.88,91.59,91.66,103855.0,87.5063,87.745,87.4681,87.5349,103855.0
2022-10-19 11:30:00,91.65,91.81,91.45,91.62,119997.0,87.5254,87.6782,87.3344,87.4967,119997.0
2022-10-19 12:00:00,91.65,91.65,90.99,91.05,174374.0,87.5254,87.5254,86.8951,86.9524,174374.0
2022-10-19 12:30:00,91.04,91.21,90.6,90.65,185210.0,86.9428,87.1052,86.5226,86.5704,185210.0
2022-10-19 13:00:00,90.62,90.76,90.32,90.64,143358.0,86.5417,86.6754,86.2552,86.5608,143358.0
2022-10-19 13:30:00,90.64,90.74,90.53,90.73,140636.0,86.5608,86.6563,86.4558,86.6468,140636.0
2022-10-19 14:00:00,90.71,91.22,90.65,91.15,288395.0,86.6277,87.1147,86.5704,87.0479,288395.0
2022-10-19 14:30:00,91.15,91.2,90.94,91.02,221927.0,87.0479,87.0956,86.8473,86.9237,221927.0
2022-10-19 15:00:00,91.03,91.31,90.94,91.06,287143.0,86.9333,87.2007,86.8473,86.9619,287143.0
2022-10-19 15:30:00,91.07,91.48,90.99,91.45,325020.0,86.9715,87.363,86.8951,87.3344,325020.0
2022-10-20 09:30:00,91.29,91.93,91.07,91.53,450834.0,87.1816,87.7928,86.9715,87.4108,450834.0
2022-10-20 10:00:00,91.52,92.44,91.52,92.2,257713.0,87.4012,88.2798,87.4012,88.0506,257713.0
2022-10-20 10:30:00,92.21,92.28,91.62,91.95,198458.0,88.0601,88.127,87.4967,87.8119,198458.0
2022-10-20 11:00:00,91.96,92.13,91.52,91.7,497473.0,87.8214,87.9837,87.4012,87.5731,497473.0
2022-10-20 11:30:00,91.7,92.03,91.5,91.5,178932.0,87.5731,87.8882,87.3821,87.3821,178932.0
2022-10-20 12:00:00,91.5,91.53,90.77,90.85,747341.0,87.3821,87.4108,86.685,86.7614,747341.0
2022-10-20 12:30:00,90.81,90.89,90.38,90.52,216429.0,86.7232,86.7996,86.3125,86.4462,216429.0
2022-10-20 13:00:00,90.51,90.59,90.15,90.38,423920.0,86.4367,86.5131,86.0929,86.3125,423920.0
2022-10-20 13:30:00,90.38,90.4,89.93,90.11,243286.0,86.3125,86.3316,85.8828,86.0547,243286.0
2022-10-20 14:00:00,90.09,90.13,89.78,89.8,272208.0,86.0356,86.0738,85.7395,85.7586,272208.0
2022-10-20 14:30:00,89.79,90.25,89.76,90.14,320163.0,85.7491,86.1884,85.7204,86.0833,320163.0
2022-10-20 15:00:00,90.14,90.36,89.81,89.9,976200.0,86.0833,86.2934,85.7682,85.8541,976200.0
2022-10-20 15:30:00,89.9,90.37,89.79,90.11,2240067.0,85.8541,86.303,85.7491,86.0547,2240067.0
2022-10-21 09:30:00,90.39,91.22,89.96,91.22,453483.0,86.3221,87.1147,85.9114,87.1147,453483.0
2022-10-21 10:00:00,91.23,91.6,90.51,90.51,264267.0,87.1243,87.4776,86.4367,86.4367,264267.0
2022-10-21 10:30:00,90.52,90.84,90.14,90.36,314785.0,86.4462,86.7518,86.0833,86.2934,314785.0
2022-10-21 11:00:00,90.39,90.75,90.13,90.67,148549.0,86.3221,86.6659,86.0738,86.5895,148549.0
2022-10-21 11:30:00,90.69,91.28,90.66,91.22,246365.0,86.6086,87.172,86.5799,87.1147,246365.0
2022-10-21 12:00:00,91.24,91.56,91.23,91.26,295971.0,87.1338,87.4394,87.1243,87.1529,295971.0
2022-10-21 12:30:00,91.27,92.05,91.21,91.83,184213.0,87.1625,87.9073,87.1052,87.6973,184213.0
2022-10-21 13:00:00,91.88,92.08,91.76,91.91,141700.0,87.745,87.936,87.6304,87.7737,141700.0
2022-10-21 13:30:00,91.91,92.2,91.84,92.13,308185.0,87.7737,88.0506,87.7068,87.9837,308185.0
2022-10-21 14:00:00,92.14,92.23,91.91,92.06,277708.0,87.9933,88.0792,87.7737,87.9169,277708.0
2022-10-21 14:30:00,92.07,92.19,91.94,92.11,229663.0,87.9264,88.041,87.8023,87.9646,229663.0
2022-10-21 15:00:00,92.11,92.47,92.07,92.46,232453.0,87.9646,88.3084,87.9264,88.2989,232453.0
2022-10-21 15:30:00,92.46,92.56,92.19,92.29,545989.0,88.2989,88.3944,88.041,88.1365,545989.0
2022-10-24 09:30:00,92.64,93.19,92.18,92.97,937245.0,88.4708,88.996,88.0315,88.7859,937245.0
2022-10-24 10:00:00,92.96,92.96,91.82,92.17,278226.0,88.7764,88.7764,87.6877,88.0219,278226.0
2022-10-24 10:30:00,92.16,92.61,91.98,92.54,240915.0,88.0124,88.4421,87.8405,88.3753,240915.0
2022-10-24 11:00:00,92.55,92.67,92.17,92.59,147629.0,88.3848,88.4994,88.0219,88.423,147629.0
2022-10-24 11:30:00,92.51,93.02,92.37,92.99,128686.0,88.3466,88.8337,88.2129,88.805,128686.0
2022-10-24 12:00:00,92.98,93.13,92.82,92.98,159174.0,88.7955,88.9387,88.6427,88.7955,159174.0
2022-10-24 12:30:00,92.98,93.08,92.78,92.78,224136.0,88.7955,88.891,88.6045,88.6045,224136.0
2022-10-24 13:00:00,92.79,92.86,92.55,92.64,199740.0,88.614,88.6809,88.3848,88.4708,199740.0
2022-10-24 13:30:00,92.64,92.8,92.56,92.71,162158.0,88.4708,88.6236,88.3944,88.5376,162158.0
2022-10-24 14:00:00,92.72,92.94,92.69,92.91,123046.0,88.5472,88.7573,88.5185,88.7286,123046.0
2022-10-24 14:30:00,92.88,93.21,92.85,93.16,191970.0,88.7,89.0151,88.6713,88.9674,191970.0
2022-10-24 15:00:00,93.16,93.24,93.06,93.14,169566.0,88.9674,89.0438,88.8719,88.9483,169566.0
2022-10-24 15:30:00,93.14,93.24,93.0,93.06,375555.0,88.9483,89.0438,88.8146,88.8719,375555.0
2022-10-25 09:30:00,93.12,94.39,93.06,94.3,451832.0,88.9292,90.142,88.8719,90.0561,451832.0
2022-10-25 10:00:00,94.32,95.0,94.18,95.0,844278.0,90.0752,90.7246,89.9415,90.7246,844278.0
2022-10-25 10:30:00,95.0,95.11,94.83,94.86,152370.0,90.7246,90.8296,90.5622,90.5909,152370.0
2022-10-25 11:00:00,94.9,95.34,94.88,95.2,141813.0,90.6291,91.0493,90.61,90.9156,141813.0
2022-10-25 11:30:00,95.18,95.5,95.09,95.43,242732.0,90.8965,91.2021,90.8105,91.1352,242732.0
2022-10-25 12:00:00,95.43,95.68,95.36,95.45,151785.0,91.1352,91.374,91.0684,91.1543,151785.0
2022-10-25 12:30:00,95.44,95.55,95.05,95.08,99277.0,91.1448,91.2498,90.7723,90.801,99277.0
2022-10-25 13:00:00,95.09,95.26,94.86,95.01,210182.0,90.8105,90.9729,90.5909,90.7341,210182.0
2022-10-25 13:30:00,95.05,95.15,94.88,95.06,131742.0,90.7723,90.8678,90.61,90.7819,131742.0
2022-10-25 14:00:00,95.05,95.19,95.02,95.09,169833.0,90.7723,90.906,90.7437,90.8105,169833.0
2022-10-25 14:30:00,95.09,95.21,94.95,94.96,203940.0,90.8105,90.9251,90.6768,90.6864,203940.0
2022-10-25 15:00:00,94.96,95.4,94.95,95.38,188799.0,90.6864,91.1066,90.6768,91.0875,188799.0
2022-10-25 15:30:00,95.38,95.46,95.17,95.19,395193.0,91.0875,91.1639,90.8869,90.906,395193.0
2022-10-26 09:30:00,95.69,96.05,95.05,95.08,640244.0,91.3835,91.7273,90.7723,90.801,640244.0
2022-10-26 10:00:00,95.1,96.31,95.09,96.24,829112.0,90.8201,91.9756,90.8105,91.9088,829112.0
2022-10-26 10:30:00,96.23,96.5,95.99,96.21,207870.0,91.8992,92.1571,91.67,91.8801,207870.0
2022-10-26 11:00:00,96.26,97.03,96.26,96.92,771100.0,91.9279,92.6632,91.9279,92.5582,771100.0
2022-10-26 11:30:00,96.9,97.09,96.8,96.93,190306.0,92.5391,92.7205,92.4436,92.5677,190306.0
2022-10-26 12:00:00,96.93,97.3,96.93,97.08,293343.0,92.5677,92.9211,92.5677,92.711,293343.0
2022-10-26 12:30:00,97.1,97.26,96.4,96.48,174599.0,92.7301,92.8829,92.0616,92.138,174599.0
2022-10-26 13:00:00,96.47,96.58,96.32,96.34,311900.0,92.1284,92.2335,91.9852,92.0043,311900.0
2022-10-26 13:30:00,96.34,96.52,96.16,96.5,212440.0,92.0043,92.1762,91.8324,92.1571,212440.0
2022-10-26 14:00:00,96.51,96.63,96.22,96.24,186546.0,92.1666,92.2812,91.8897,91.9088,186546.0
2022-10-26 14:30:00,96.22,96.32,95.93,96.07,196112.0,91.8897,91.9852,91.6127,91.7464,196112.0
2022-10-26 15:00:00,96.05,96.08,95.79,95.92,275102.0,91.7273,91.756,91.479,91.6032,275102.0
2022-10-26 15:30:00,95.91,96.04,95.58,95.6,431865.0,91.5936,91.7178,91.2785,91.2976,431865.0
2022-10-27 09:30:00,96.31,97.09,95.93,96.19,464856.0,91.9756,92.7205,91.6127,91.861,464856.0
2022-10-27 10:00:00,96.19,97.11,96.15,96.97,258990.0,91.861,92.7396,91.8228,92.6059,258990.0
2022-10-27 10:30:00,97.0,97.16,96.37,96.48,148366.0,92.6346,92.7874,92.0329,92.138,148366.0
2022-10-27 11:00:00,96.48,97.13,96.43,97.06,148061.0,92.138,92.7587,92.0902,92.6919,148061.0
2022-10-27 11:30:00,97.05,97.19,96.48,96.92,171069.0,92.6823,92.816,92.138,92.5582,171069.0
2022-10-27 12:00:00,96.93,97.29,96.65,96.65,621645.0,92.5677,92.9115,92.3003,92.3003,621645.0
2022-10-27 12:30:00,96.6,97.19,96.6,97.17,125929.0,92.2526,92.816,92.2526,92.7969,125929.0
2022-10-27 13:00:00,97.17,97.39,97.02,97.05,172848.0,92.7969,93.007,92.6537,92.6823,172848.0
2022-10-27 13:30:00,97.04,97.2,96.87,96.87,398368.0,92.6728,92.8256,92.5104,92.5104,398368.0
2022-10-27 14:00:00,96.87,96.91,96.65,96.72,211668.0,92.5104,92.5486,92.3003,92.3672,211668.0
2022-10-27 14:30:00,96.72,96.75,96.09,96.13,195539.0,92.3672,92.3958,91.7655,91.8037,195539.0
2022-10-27 15:00:00,96.13,96.33,95.87,96.07,215496.0,91.8037,91.9947,91.5554,91.7464,215496.0
2022-10-27 15:30:00,96.06,96.25,95.76,95.85,383809.0,91.7369,91.9183,91.4504,91.5363,383809.0
2022-10-28 09:30:00,96.17,97.19,96.16,96.76,634577.0,91.8419,92.816,91.8324,92.4054,634577.0
2022-10-28 10:00:00,96.8,96.98,95.79,96.37,289173.0,92.4436,92.6155,91.479,92.0329,289173.0
2022-10-28 10:30:00,96.43,96.89,96.02,96.79,185433.0,92.0902,92.5295,91.6987,92.434,185433.0
2022-10-28 11:00:00,96.83,96.94,96.56,96.74,214806.0,92.4722,92.5773,92.2144,92.3863,214806.0
2022-10-28 11:30:00,96.75,97.21,96.69,97.03,460134.0,92.3958,92.8351,92.3385,92.6632,460134.0
2022-10-28 12:00:00,97.03,97.59,96.9,97.55,124954.0,92.6632,93.198,92.5391,93.1598,124954.0
2022-10-28 12:30:00,97.56,97.84,97.52,97.69,178148.0,93.1694,93.4368,93.1312,93.2935,178148.0
2022-10-28 13:00:00,97.7,97.84,97.65,97.72,256323.0,93.3031,93.4368,93.2553,93.3222,256323.0
2022-10-28 13:30:00,97.72,97.83,97.62,97.62,178099.0,93.3222,93.4272,93.2267,93.2267,178099.0
2022-10-28 14:00:00,97.63,97.71,97.45,97.45,141791.0,93.2362,93.3126,93.0643,93.0643,141791.0
2022-10-28 14:30:00,97.47,98.06,97.46,98.05,322939.0,93.0834,93.6469,93.0739,93.6373,322939.0
2022-10-28 15:00:00,98.06,98.14,97.84,97.94,212744.0,93.6469,93.7233,93.4368,93.5323,212744.0
2022-10-28 15:30:00,97.92,98.11,97.85,97.97,293589.0,93.5132,93.6946,93.4463,93.5609,293589.0
2022-10-31 09:30:00,97.54,97.73,97.01,97.23,597463.0,93.1503,93.3317,92.6441,92.8542,597463.0
2022-10-31 10:00:00,97.23,97.88,97.22,97.52,430790.0,92.8542,93.475,92.8447,93.1312,430790.0
2022-10-31 10:30:00,97.48,98.0,97.35,97.68,279261.0,93.093,93.5896,92.9688,93.284,279261.0
2022-10-31 11:00:00,97.67,98.09,97.64,97.94,364050.0,93.2744,93.6755,93.2458,93.5323,364050.0
2022-10-31 11:30:00,97.93,98.33,97.78,97.93,258770.0,93.5227,93.9047,93.3795,93.5227,258770.0
2022-10-31 12:00:00,97.94,98.31,97.79,97.97,200628.0,93.5323,93.8856,93.389,93.5609,200628.0
2022-10-31 12:30:00,97.95,97.99,97.66,97.86,158036.0,93.5418,93.58,93.2649,93.4559,158036.0
2022-10-31 13:00:00,97.87,98.2,97.67,98.18,208963.0,93.4654,93.7806,93.2744,93.7615,208963.0
2022-10-31 13:30:00,98.18,98.22,97.99,98.13,345362.0,93.7615,93.7997,93.58,93.7137,345362.0
2022-10-31 14:00:00,98.12,98.23,98.02,98.09,188620.0,93.7042,93.8092,93.6087,93.6755,188620.0
2022-10-31 14:30:00,98.08,98.31,97.95,98.05,318600.0,93.666,93.8856,93.5418,93.6373,318600.0
2022-10-31 15:00:00,98.06,98.19,97.79,98.17,276424.0,93.6469,93.771,93.389,93.7519,276424.0
2022-10-31 15:30:00,98.16,98.32,97.78,97.92,786995.0,93.7424,93.8952,93.3795,93.5132,786995.0
2022-11-01 09:30:00,98.92,98.99,98.2,98.63,561126.0,94.4682,94.535,93.7806,94.1912,561126.0
2022-11-01 10:00:00,98.63,98.68,97.97,98.36,331043.0,94.1912,94.239,93.5609,93.9334,331043.0
2022-11-01 10:30:00,98.4,98.54,97.89,98.05,486655.0,93.9716,94.1053,93.4845,93.6373,486655.0
2022-11-01 11:00:00,98.06,98.3,97.94,98.2,478422.0,93.6469,93.8761,93.5323,93.7806,478422.0
2022-11-01 11:30:00,98.21,98.29,97.81,98.21,206654.0,93.7901,93.8665,93.4081,93.7901,206654.0
2022-11-01 12:00:00,98.2,98.61,98.16,98.28,148958.0,93.7806,94.1721,93.7424,93.857,148958.0
2022-11-01 12:30:00,98.27,98.67,98.26,98.61,251220.0,93.8474,94.2294,93.8379,94.1721,251220.0
2022-11-01 13:00:00,98.6,98.89,98.55,98.78,103596.0,94.1626,94.4395,94.1148,94.3345,103596.0
2022-11-01 13:30:00,98.77,98.82,98.61,98.81,186100.0,94.3249,94.3727,94.1721,94.3631,186100.0
2022-11-01 14:00:00,98.81,98.85,98.51,98.6,293614.0,94.3631,94.4013,94.0766,94.1626,293614.0
2022-11-01 14:30:00,98.6,98.61,98.3,98.51,334297.0,94.1626,94.1721,93.8761,94.0766,334297.0
2022-11-01 15:00:00,98.5,98.54,98.14,98.14,437074.0,94.0671,94.1053,93.7233,93.7233,437074.0
2022-11-01 15:30:00,98.18,98.41,98.07,98.31,595426.0,93.7615,93.9811,93.6564,93.8856,595426.0
2022-11-02 09:30:00,97.71,97.77,96.89,96.95,286831.0,93.3126,93.3699,92.5295,92.5868,286831.0
2022-11-02 10:00:00,97.01,97.23,96.75,96.85,167132.0,92.6441,92.8542,92.3958,92.4913,167132.0
2022-11-02 10:30:00,96.88,97.22,96.87,97.15,147896.0,92.52,92.8447,92.5104,92.7778,147896.0
2022-11-02 11:00:00,97.16,97.25,96.92,96.98,95351.0,92.7874,92.8733,92.5582,92.6155,95351.0
2022-11-02 11:30:00,96.97,97.12,96.89,96.93,171135.0,92.6059,92.7492,92.5295,92.5677,171135.0
2022-11-02 12:00:00,96.91,96.94,96.51,96.58,90717.0,92.5486,92.5773,92.1666,92.2335,90717.0
2022-11-02 12:30:00,96.58,96.86,96.45,96.79,132281.0,92.2335,92.5009,92.1093,92.434,132281.0
2022-11-02 13:00:00,96.79,96.8,96.63,96.66,314892.0,92.434,92.4436,92.2812,92.3099,314892.0
2022-11-02 13:30:00,96.67,97.06,96.62,96.95,167169.0,92.3194,92.6919,92.2717,92.5868,167169.0
2022-11-02 14:00:00,96.99,98.56,96.91,98.56,221789.0,92.625,94.1244,92.5486,94.1244,221789.0
2022-11-02 14:30:00,98.59,98.63,95.98,96.32,831016.0,94.153,94.1912,91.6605,91.9852,831016.0
2022-11-02 15:00:00,96.29,96.89,94.93,95.2,1076466.0,91.9565,92.5295,90.6577,90.9156,1076466.0
2022-11-02 15:30:00,95.17,95.53,94.91,94.98,535867.0,90.8869,91.2307,90.6386,90.7055,535867.0
2022-11-03 09:30:00,93.9,94.0,93.0,93.01,516885.0,89.6741,89.7696,88.8146,88.8241,516885.0
2022-11-03 10:00:00,93.03,94.18,93.01,94.15,447687.0,88.8432,89.9415,88.8241,89.9128,447687.0
2022-11-03 10:30:00,94.16,94.63,93.78,94.6,237231.0,89.9224,90.3712,89.5595,90.3426,237231.0
2022-11-03 11:00:00,94.61,94.64,94.09,94.31,275168.0,90.3521,90.3808,89.8555,90.0656,275168.0
2022-11-03 11:30:00,94.31,94.58,94.14,94.35,255222.0,90.0656,90.3235,89.9033,90.1038,255222.0
2022-11-03 12:00:00,94.35,94.76,94.27,94.67,134438.0,90.1038,90.4954,90.0274,90.4094,134438.0
2022-11-03 12:30:00,94.67,95.1,94.47,95.04,132486.0,90.4094,90.8201,90.2184,90.7628,132486.0
2022-11-03 13:00:00,95.03,95.08,94.75,94.87,145748.0,90.7532,90.801,90.4858,90.6004,145748.0
2022-11-03 13:30:00,94.86,94.88,94.65,94.68,157140.0,90.5909,90.61,90.3903,90.419,157140.0
2022-11-03 14:00:00,94.69,94.9,94.56,94.89,264920.0,90.4285,90.6291,90.3044,90.6195,264920.0
2022-11-03 14:30:00,94.88,94.97,94.75,94.95,196808.0,90.61,90.6959,90.4858,90.6768,196808.0
2022-11-03 15:00:00,94.95,94.97,94.82,94.87,229660.0,90.6768,90.6959,90.5527,90.6004,229660.0
2022-11-03 15:30:00,94.87,94.99,94.43,94.43,595130.0,90.6004,90.715,90.1802,90.1802,595130.0
2022-11-04 09:30:00,95.58,95.91,94.85,95.41,510043.0,91.2785,91.5936,90.5813,91.1161,510043.0
2022-11-04 10:00:00,95.42,96.28,95.15,96.24,274342.0,91.1257,91.947,90.8678,91.9088,274342.0
2022-11-04 10:30:00,96.25,96.43,95.88,95.99,174828.0,91.9183,92.0902,91.565,91.67,174828.0
2022-11-04 11:00:00,96.03,96.16,95.43,95.45,159580.0,91.7082,91.8324,91.1352,91.1543,159580.0
2022-11-04 11:30:00,95.46,95.64,94.5,94.51,250783.0,91.1639,91.3358,90.2471,90.2566,250783.0
2022-11-04 12:00:00,94.5,94.86,94.21,94.83,417351.0,90.2471,90.5909,89.9701,90.5622,417351.0
2022-11-04 12:30:00,94.77,94.84,94.29,94.66,204904.0,90.5049,90.5718,90.0465,90.3999,204904.0
2022-11-04 13:00:00,94.61,94.89,94.39,94.74,165606.0,90.3521,90.6195,90.142,90.4763,165606.0
2022-11-04 13:30:00,94.73,94.84,94.57,94.61,160424.0,90.4667,90.5718,90.3139,90.3521,160424.0
2022-11-04 14:00:00,94.63,95.07,94.38,95.04,162201.0,90.3712,90.7914,90.1325,90.7628,162201.0
2022-11-04 14:30:00,95.05,95.52,94.99,95.45,207197.0,90.7723,91.2212,90.715,91.1543,207197.0
2022-11-04 15:00:00,95.42,95.74,95.38,95.57,253404.0,91.1257,91.4313,91.0875,91.2689,253404.0
2022-11-04 15:30:00,95.5,95.98,95.43,95.97,295418.0,91.2021,91.6605,91.1352,91.6509,295418.0
2022-11-07 09:30:00,96.42,96.86,95.71,95.81,299675.0,92.0807,92.5009,91.4026,91.4981,299675.0
2022-11-07 10:00:00,95.8,96.39,95.76,96.01,240041.0,91.4886,92.052,91.4504,91.6891,240041.0
2022-11-07 10:30:00,96.02,96.08,95.71,96.04,142470.0,91.6987,91.756,91.4026,91.7178,142470.0
2022-11-07 11:00:00,96.05,96.32,95.9,96.28,102752.0,91.7273,91.9852,91.5841,91.947,102752.0
2022-11-07 11:30:00,96.28,96.43,95.85,95.87,123696.0,91.947,92.0902,91.5363,91.5554,123696.0
2022-11-07 12:00:00,95.86,96.24,95.79,96.23,129947.0,91.5459,91.9088,91.479,91.8992,129947.0
2022-11-07 12:30:00,96.23,96.28,95.93,96.04,190838.0,91.8992,91.947,91.6127,91.7178,190838.0
2022-11-07 13:00:00,96.04,96.34,96.03,96.19,105967.0,91.7178,92.0043,91.7082,91.861,105967.0
2022-11-07 13:30:00,96.2,96.37,96.09,96.37,120388.0,91.8706,92.0329,91.7655,92.0329,120388.0
2022-11-07 14:00:00,96.37,96.97,96.37,96.97,221171.0,92.0329,92.6059,92.0329,92.6059,221171.0
2022-11-07 14:30:00,96.96,97.09,96.78,96.79,201336.0,92.5964,92.7205,92.4245,92.434,201336.0
2022-11-07 15:00:00,96.8,97.02,96.79,96.94,144811.0,92.4436,92.6537,92.434,92.5773,144811.0
2022-11-07 15:30:00,96.92,96.99,96.77,96.86,350395.0,92.5582,92.625,92.4149,92.5009,350395.0
2022-11-08 09:30:00,97.27,97.29,96.61,96.92,412334.0,92.8924,92.9115,92.2621,92.5582,412334.0
2022-11-08 10:00:00,96.92,97.42,96.87,97.25,312177.0,92.5582,93.0357,92.5104,92.8733,312177.0
2022-11-08 10:30:00,97.28,97.83,97.26,97.75,299506.0,92.902,93.4272,92.8829,93.3508,299506.0
2022-11-08 11:00:00,97.75,98.03,97.63,97.96,172700.0,93.3508,93.6182,93.2362,93.5514,172700.0
2022-11-08 11:30:00,97.96,98.18,97.94,97.97,147385.0,93.5514,93.7615,93.5323,93.5609,147385.0
2022-11-08 12:00:00,97.98,98.03,97.73,97.79,165319.0,93.5705,93.6182,93.3317,93.389,165319.0
2022-11-08 12:30:00,97.78,97.84,97.62,97.68,115437.0,93.3795,93.4368,93.2267,93.284,115437.0
2022-11-08 13:00:00,97.67,97.81,96.82,96.89,146024.0,93.2744,93.4081,92.4627,92.5295,146024.0
2022-11-08 13:30:00,96.81,97.1,96.67,96.78,252762.0,92.4531,92.7301,92.3194,92.4245,252762.0
2022-11-08 14:00:00,96.77,96.86,96.03,96.04,299416.0,92.4149,92.5009,91.7082,91.7178,299416.0
2022-11-08 14:30:00,96.03,96.86,95.94,96.68,366645.0,91.7082,92.5009,91.6223,92.329,366645.0
2022-11-08 15:00:00,96.68,97.06,96.65,97.03,332010.0,92.329,92.6919,92.3003,92.6632,332010.0
2022-11-08 15:30:00,97.03,97.41,96.9,96.99,437415.0,92.6632,93.0261,92.5391,92.625,437415.0
2022-11-09 09:30:00,96.34,96.34,95.61,95.87,419463.0,92.0043,92.0043,91.3071,91.5554,419463.0
2022-11-09 10:00:00,95.89,96.66,95.86,96.25,347712.0,91.5745,92.3099,91.5459,91.9183,347712.0
2022-11-09 10:30:00,96.24,96.38,95.71,95.87,784801.0,91.9088,92.0425,91.4026,91.5554,784801.0
2022-11-09 11:00:00,95.87,96.32,95.87,96.21,216360.0,91.5554,91.9852,91.5554,91.8801,216360.0
2022-11-09 11:30:00,96.2,96.51,95.96,96.28,139673.0,91.8706,92.1666,91.6414,91.947,139673.0
2022-11-09 12:00:00,96.28,96.33,95.85,95.94,155241.0,91.947,91.9947,91.5363,91.6223,155241.0
2022-11-09 12:30:00,95.92,96.11,95.81,96.02,127792.0,91.6032,91.7846,91.4981,91.6987,127792.0
2022-11-09 13:00:00,96.0,96.1,95.59,95.6,105051.0,91.6796,91.7751,91.288,91.2976,105051.0
2022-11-09 13:30:00,95.59,95.59,95.18,95.34,142795.0,91.288,91.288,90.8965,91.0493,142795.0
2022-11-09 14:00:00,95.34,95.51,95.23,95.29,111217.0,91.0493,91.2116,90.9442,91.0015,111217.0
2022-11-09 14:30:00,95.27,95.28,94.82,94.85,237846.0,90.9824,90.992,90.5527,90.5813,237846.0
2022-11-09 15:00:00,94.85,95.17,94.82,94.88,210866.0,90.5813,90.8869,90.5527,90.61,210866.0
2022-11-09 15:30:00,94.88,94.94,94.54,94.78,553049.0,90.61,90.6673,90.2853,90.5145,553049.0
2022-11-10 09:30:00,98.15,99.54,98.09,99.54,602206.0,93.7328,95.0603,93.6755,95.0603,602206.0
2022-11-10 10:00:00,99.55,99.94,99.33,99.8,355818.0,95.0698,95.4423,94.8597,95.3086,355818.0
2022-11-10 10:30:00,99.87,100.22,99.41,100.19,388571.0,95.3754,95.7097,94.9361,95.681,388571.0
2022-11-10 11:00:00,100.19,100.35,100.04,100.12,195388.0,95.681,95.8338,95.5378,95.6142,195388.0
2022-11-10 11:30:00,100.12,100.36,100.12,100.29,121407.0,95.6142,95.8434,95.6142,95.7765,121407.0
2022-11-10 12:00:00,100.3,100.3,99.64,99.64,139380.0,95.7861,95.7861,95.1558,95.1558,139380.0
2022-11-10 12:30:00,99.64,99.64,99.21,99.22,101116.0,95.1558,95.1558,94.7451,94.7547,101116.0
2022-11-10 13:00:00,99.25,99.73,99.25,99.72,259934.0,94.7833,95.2417,94.7833,95.2322,259934.0
2022-11-10 13:30:00,99.72,100.06,99.56,99.9,95918.0,95.2322,95.5569,95.0794,95.4041,95918.0
2022-11-10 14:00:00,99.89,100.07,99.87,100.01,103723.0,95.3945,95.5664,95.3754,95.5091,103723.0
2022-11-10 14:30:00,100.01,100.01,99.8,99.96,246575.0,95.5091,95.5091,95.3086,95.4614,246575.0
2022-11-10 15:00:00,99.94,100.32,99.87,100.29,190110.0,95.4423,95.8052,95.3754,95.7765,190110.0
2022-11-10 15:30:00,100.29,100.42,100.19,100.37,342142.0,95.7765,95.9007,95.681,95.8529,342142.0
2022-11-11 09:30:00,100.7,101.39,100.55,101.36,499962.0,96.1681,96.827,96.0248,96.7984,499962.0
2022-11-11 10:00:00,101.36,101.86,101.01,101.6,289749.0,96.7984,97.2759,96.4641,97.0276,289749.0
2022-11-11 10:30:00,101.61,101.68,101.29,101.31,145490.0,97.0371,97.104,96.7315,96.7506,145490.0
2022-11-11 11:00:00,101.41,101.51,100.67,100.68,172992.0,96.8461,96.9416,96.1394,96.149,172992.0
2022-11-11 11:30:00,100.66,100.97,100.62,100.7,112189.0,96.1299,96.4259,96.0917,96.1681,112189.0
2022-11-11 12:00:00,100.69,101.0,100.58,100.79,159488.0,96.1585,96.4546,96.0535,96.254,159488.0
2022-11-11 12:30:00,100.81,100.88,100.59,100.66,105323.0,96.2731,96.34,96.063,96.1299,105323.0
2022-11-11 13:00:00,100.67,100.98,100.67,100.96,191241.0,96.1394,96.4355,96.1394,96.4164,191241.0
2022-11-11 13:30:00,100.96,101.14,100.83,101.1,203230.0,96.4164,96.5883,96.2922,96.5501,203230.0
2022-11-11 14:00:00,101.1,101.5,101.05,101.48,160206.0,96.5501,96.9321,96.5023,96.913,160206.0
2022-11-11 14:30:00,101.47,101.57,101.4,101.47,149385.0,96.9034,96.9989,96.8366,96.9034,149385.0
2022-11-11 15:00:00,101.46,101.49,100.78,101.09,149944.0,96.8939,96.9225,96.2445,96.5405,149944.0
2022-11-11 15:30:00,101.11,101.19,100.79,100.94,392676.0,96.5596,96.636,96.254,96.3973,392676.0
2022-11-14 09:30:00,100.4,100.5,99.88,100.3,319618.0,95.8816,95.9771,95.385,95.7861,319618.0
2022-11-14 10:00:00,100.31,100.99,100.31,100.62,932296.0,95.7956,96.445,95.7956,96.0917,932296.0
2022-11-14 10:30:00,100.63,100.95,100.51,100.87,436314.0,96.1012,96.4068,95.9866,96.3304,436314.0
2022-11-14 11:00:00,100.9,100.9,100.12,100.34,204011.0,96.3591,96.3591,95.6142,95.8243,204011.0
2022-11-14 11:30:00,100.32,100.65,100.29,100.41,174691.0,95.8052,96.1203,95.7765,95.8911,174691.0
2022-11-14 12:00:00,100.47,100.67,100.28,100.57,101193.0,95.9484,96.1394,95.767,96.0439,101193.0
2022-11-14 12:30:00,100.55,100.86,100.53,100.69,134326.0,96.0248,96.3209,96.0057,96.1585,134326.0
2022-11-14 13:00:00,100.68,101.22,100.66,101.2,453426.0,96.149,96.6647,96.1299,96.6456,453426.0
2022-11-14 13:30:00,101.2,101.45,101.1,101.41,212115.0,96.6456,96.8843,96.5501,96.8461,212115.0
2022-11-14 14:00:00,101.39,101.41,100.88,100.93,168510.0,96.827,96.8461,96.34,96.3877,168510.0
2022-11-14 14:30:00,100.94,100.99,100.78,100.82,399315.0,96.3973,96.445,96.2445,96.2827,399315.0
2022-11-14 15:00:00,100.83,100.97,100.36,100.59,290054.0,96.2922,96.4259,95.8434,96.063,290054.0
2022-11-14 15:30:00,100.59,100.66,99.86,99.9,381470.0,96.063,96.1299,95.3659,95.4041,381470.0
2022-11-15 09:30:00,101.32,101.88,100.77,101.58,337042.0,96.7602,97.295,96.2349,97.0085,337042.0
2022-11-15 10:00:00,101.59,102.21,101.45,102.21,172558.0,97.018,97.6101,96.8843,97.6101,172558.0
2022-11-15 10:30:00,102.2,102.33,101.68,101.84,133983.0,97.6006,97.7247,97.104,97.2568,133983.0
2022-11-15 11:00:00,101.8,102.0,101.59,101.78,193641.0,97.2186,97.4096,97.018,97.1995,193641.0
2022-11-15 11:30:00,101.85,102.1,101.85,102.07,116325.0,97.2663,97.5051,97.2663,97.4764,116325.0
2022-11-15 12:00:00,102.08,102.22,101.81,101.95,117264.0,97.486,97.6197,97.2281,97.3618,117264.0
2022-11-15 12:30:00,101.98,102.15,101.76,101.97,141073.0,97.3905,97.5528,97.1804,97.3809,141073.0
2022-11-15 13:00:00,101.96,102.04,100.9,101.01,149388.0,97.3714,97.4478,96.3591,96.4641,149388.0
2022-11-15 13:30:00,100.98,101.22,100.52,101.04,253251.0,96.4355,96.6647,95.9962,96.4928,253251.0
2022-11-15 14:00:00,100.99,101.56,100.59,101.37,291457.0,96.445,96.9894,96.063,96.8079,291457.0
2022-11-15 14:30:00,101.38,101.58,101.08,101.5,250527.0,96.8175,97.0085,96.531,96.9321,250527.0
2022-11-15 15:00:00,101.49,101.63,101.31,101.45,285731.0,96.9225,97.0562,96.7506,96.8843,285731.0
2022-11-15 15:30:00,101.45,101.47,101.05,101.19,587232.0,96.8843,96.9034,96.5023,96.636,587232.0
2022-11-16 09:30:00,100.58,100.63,99.67,99.74,292227.0,96.0535,96.1012,95.1844,95.2513,292227.0
2022-11-16 10:00:00,99.72,100.05,99.7,99.86,149831.0,95.2322,95.5473,95.2131,95.3659,149831.0
2022-11-16 10:30:00,99.81,100.02,99.55,99.59,305014.0,95.3181,95.5187,95.0698,95.108,305014.0
2022-11-16 11:00:00,99.58,99.91,99.53,99.9,72241.0,95.0985,95.4136,95.0507,95.4041,72241.0
2022-11-16 11:30:00,99.87,100.0,99.66,99.85,124095.0,95.3754,95.4996,95.1749,95.3563,124095.0
2022-11-16 12:00:00,99.85,99.99,99.6,99.8,110378.0,95.3563,95.49,95.1176,95.3086,110378.0
2022-11-16 12:30:00,99.79,100.2,99.79,99.91,87099.0,95.299,95.6906,95.299,95.4136,87099.0
2022-11-16 13:00:00,99.91,100.05,99.74,99.76,98910.0,95.4136,95.5473,95.2513,95.2704,98910.0
2022-11-16 13:30:00,99.77,99.77,99.45,99.48,147809.0,95.2799,95.2799,94.9743,95.003,147809.0
2022-11-16 14:00:00,99.49,99.75,99.4,99.7,188275.0,95.0125,95.2608,94.9266,95.2131,188275.0
2022-11-16 14:30:00,99.71,99.85,99.46,99.84,229063.0,95.2226,95.3563,94.9839,95.3468,229063.0
2022-11-16 15:00:00,99.82,99.86,99.38,99.45,255902.0,95.3277,95.3659,94.9075,94.9743,255902.0
2022-11-16 15:30:00,99.44,99.73,99.39,99.59,283515.0,94.9648,95.2417,94.917,95.108,283515.0
2022-11-17 09:30:00,98.1,98.35,97.85,97.9,381655.0,93.6851,93.9238,93.4463,93.4941,381655.0
2022-11-17 10:00:00,97.9,98.62,97.84,98.52,469513.0,93.4941,94.1817,93.4368,94.0862,469513.0
2022-11-17 10:30:00,98.52,98.53,98.16,98.23,290010.0,94.0862,94.0957,93.7424,93.8092,290010.0
2022-11-17 11:00:00,98.22,98.32,97.99,98.26,485216.0,93.7997,93.8952,93.58,93.8379,485216.0
2022-11-17 11:30:00,98.27,98.49,98.0,98.46,619070.0,93.8474,94.0575,93.5896,94.0289,619070.0
2022-11-17 12:00:00,98.47,98.64,98.35,98.41,377622.0,94.0384,94.2008,93.9238,93.9811,377622.0
2022-11-17 12:30:00,98.41,98.98,98.31,98.98,192508.0,93.9811,94.5255,93.8856,94.5255,192508.0
2022-11-17 13:00:00,98.93,99.1,98.84,98.84,168403.0,94.4777,94.6401,94.3918,94.3918,168403.0
2022-11-17 13:30:00,98.83,98.92,98.57,98.69,833263.0,94.3822,94.4682,94.1339,94.2485,833263.0
2022-11-17 14:00:00,98.69,98.8,98.39,98.55,150393.0,94.2485,94.3536,93.962,94.1148,150393.0
2022-11-17 14:30:00,98.55,98.82,98.49,98.82,258546.0,94.1148,94.3727,94.0575,94.3727,258546.0
2022-11-17 15:00:00,98.81,98.85,98.37,98.57,239726.0,94.3631,94.4013,93.9429,94.1339,239726.0
2022-11-17 15:30:00,98.56,99.17,98.54,99.13,576448.0,94.1244,94.7069,94.1053,94.6687,576448.0
2022-11-18 09:30:00,100.32,100.68,100.01,100.28,311727.0,95.8052,96.149,95.5091,95.767,311727.0
2022-11-18 10:00:00,100.28,100.29,99.89,100.29,179121.0,95.767,95.7765,95.3945,95.7765,179121.0
2022-11-18 10:30:00,100.27,100.46,99.87,99.94,164066.0,95.7574,95.9389,95.3754,95.4423,164066.0
2022-11-18 11:00:00,99.95,100.12,99.74,99.99,128840.0,95.4518,95.6142,95.2513,95.49,128840.0
2022-11-18 11:30:00,100.0,100.06,99.64,99.75,125006.0,95.4996,95.5569,95.1558,95.2608,125006.0
2022-11-18 12:00:00,99.76,99.81,99.28,99.56,101037.0,95.2704,95.3181,94.812,95.0794,101037.0
2022-11-18 12:30:00,99.55,99.69,99.43,99.59,166260.0,95.0698,95.2035,94.9552,95.108,166260.0
2022-11-18 13:00:00,99.58,99.69,99.41,99.67,147695.0,95.0985,95.2035,94.9361,95.1844,147695.0
2022-11-18 13:30:00,99.67,99.72,99.37,99.5,90840.0,95.1844,95.2322,94.8979,95.0221,90840.0
2022-11-18 14:00:00,99.51,99.69,99.5,99.64,105533.0,95.0316,95.2035,95.0221,95.1558,105533.0
2022-11-18 14:30:00,99.64,99.72,99.39,99.56,319309.0,95.1558,95.2322,94.917,95.0794,319309.0
2022-11-18 15:00:00,99.54,99.77,99.52,99.76,324103.0,95.0603,95.2799,95.0412,95.2704,324103.0
2022-11-18 15:30:00,99.77,100.0,99.62,99.82,473538.0,95.2799,95.4996,95.1367,95.3277,473538.0
2022-11-21 09:30:00,99.19,99.55,99.17,99.36,393607.0,94.726,95.0698,94.7069,94.8884,393607.0
2022-11-21 10:00:00,99.39,99.45,99.1,99.14,136581.0,94.917,94.9743,94.6401,94.6783,136581.0
2022-11-21 10:30:00,99.1,99.2,98.94,99.12,215344.0,94.6401,94.7356,94.4873,94.6592,215344.0
2022-11-21 11:00:00,99.11,99.15,98.94,98.97,160705.0,94.6496,94.6878,94.4873,94.5159,160705.0
2022-11-21 11:30:00,98.99,99.15,98.77,98.83,189484.0,94.535,94.6878,94.3249,94.3822,189484.0
2022-11-21 12:00:00,98.84,99.23,98.82,99.17,106071.0,94.3918,94.7642,94.3727,94.7069,106071.0
2022-11-21 12:30:00,99.17,99.52,99.16,99.34,107295.0,94.7069,95.0412,94.6974,94.8693,107295.0
2022-11-21 13:00:00,99.34,99.64,99.33,99.47,130981.0,94.8693,95.1558,94.8597,94.9934,130981.0
2022-11-21 13:30:00,99.47,99.6,99.35,99.35,97271.0,94.9934,95.1176,94.8788,94.8788,97271.0
2022-11-21 14:00:00,99.36,99.48,99.19,99.29,115827.0,94.8884,95.003,94.726,94.8215,115827.0
2022-11-21 14:30:00,99.28,99.36,99.19,99.26,167180.0,94.812,94.8884,94.726,94.7929,167180.0
2022-11-21 15:00:00,99.25,99.35,99.14,99.21,149608.0,94.7833,94.8788,94.6783,94.7451,149608.0
2022-11-21 15:30:00,99.2,99.61,99.2,99.53,255608.0,94.7356,95.1271,94.7356,95.0507,255608.0
2022-11-22 09:30:00,100.08,100.26,99.69,99.88,271568.0,95.576,95.7479,95.2035,95.385,271568.0
2022-11-22 10:00:00,99.83,100.45,99.82,100.37,138274.0,95.3372,95.9293,95.3277,95.8529,138274.0
2022-11-22 10:30:00,100.38,100.47,99.76,100.21,167558.0,95.8625,95.9484,95.2704,95.7001,167558.0
2022-11-22 11:00:00,100.22,100.23,99.91,99.94,112928.0,95.7097,95.7192,95.4136,95.4423,112928.0
2022-11-22 11:30:00,99.94,99.99,99.8,99.94,362639.0,95.4423,95.49,95.3086,95.4423,362639.0
2022-11-22 12:00:00,99.94,100.1,99.88,99.95,178268.0,95.4423,95.5951,95.385,95.4518,178268.0
2022-11-22 12:30:00,99.97,100.02,99.9,99.96,120874.0,95.4709,95.5187,95.4041,95.4614,120874.0
2022-11-22 13:00:00,99.96,100.16,99.93,100.09,129323.0,95.4614,95.6524,95.4327,95.5855,129323.0
2022-11-22 13:30:00,100.1,100.31,100.1,100.28,199856.0,95.5951,95.7956,95.5951,95.767,199856.0
2022-11-22 14:00:00,100.28,100.31,100.18,100.25,163883.0,95.767,95.7956,95.6715,95.7383,163883.0
2022-11-22 14:30:00,100.23,100.36,100.11,100.34,212214.0,95.7192,95.8434,95.6046,95.8243,212214.0
2022-11-22 15:00:00,100.34,100.57,100.32,100.55,133615.0,95.8243,96.0439,95.8052,96.0248,133615.0
2022-11-22 15:30:00,100.54,100.81,100.54,100.7,316488.0,96.0153,96.2731,96.0153,96.1681,316488.0
2022-11-23 09:30:00,100.5,100.98,100.31,100.85,279914.0,95.9771,96.4355,95.7956,96.3113,279914.0
2022-11-23 10:00:00,100.91,101.0,100.71,100.91,162006.0,96.3686,96.4546,96.1776,96.3686,162006.0
2022-11-23 10:30:00,100.92,101.17,100.9,101.11,170944.0,96.3782,96.6169,96.3591,96.5596,170944.0
2022-11-23 11:00:00,101.17,101.17,100.82,100.9,224860.0,96.6169,96.6169,96.2827,96.3591,224860.0
2022-11-23 11:30:00,100.9,100.93,100.3,100.43,182525.0,96.3591,96.3877,95.7861,95.9102,182525.0
2022-11-23 12:00:00,100.43,100.57,100.43,100.51,84812.0,95.9102,96.0439,95.9102,95.9866,84812.0
2022-11-23 12:30:00,100.56,100.56,100.1,100.22,98880.0,96.0344,96.0344,95.5951,95.7097,98880.0
2022-11-23 13:00:00,100.22,100.5,100.16,100.5,98703.0,95.7097,95.9771,95.6524,95.9771,98703.0
2022-11-23 13:30:00,100.5,100.61,100.46,100.51,79959.0,95.9771,96.0821,95.9389,95.9866,79959.0
2022-11-23 14:00:00,100.5,101.1,100.4,100.95,269662.0,95.9771,96.5501,95.8816,96.4068,269662.0
2022-11-23 14:30:00,100.94,100.96,100.63,100.79,141341.0,96.3973,96.4164,96.1012,96.254,141341.0
2022-11-23 15:00:00,100.72,100.93,100.7,100.84,151190.0,96.1872,96.3877,96.1681,96.3018,151190.0
2022-11-23 15:30:00,100.84,100.9,100.69,100.85,136005.0,96.3018,96.3591,96.1585,96.3113,136005.0
2022-11-25 09:30:00,100.68,101.21,100.61,101.17,170763.0,96.149,96.6551,96.0821,96.6169,170763.0
2022-11-25 10:00:00,101.19,101.51,101.12,101.25,197525.0,96.636,96.9416,96.5692,96.6933,197525.0
2022-11-25 10:30:00,101.24,101.35,101.13,101.31,91843.0,96.6838,96.7888,96.5787,96.7506,91843.0
2022-11-25 11:00:00,101.33,101.42,101.17,101.18,114111.0,96.7697,96.8557,96.6169,96.6265,114111.0
2022-11-25 11:30:00,101.17,101.4,101.15,101.36,92195.0,96.6169,96.8366,96.5978,96.7984,92195.0
2022-11-25 12:00:00,101.36,101.38,101.26,101.33,97209.0,96.7984,96.8175,96.7029,96.7697,97209.0
2022-11-25 12:30:00,101.33,101.33,100.98,100.99,111596.0,96.7697,96.7697,96.4355,96.445,111596.0
2022-11-28 09:30:00,100.22,100.49,100.01,100.1,316889.0,95.7097,95.9675,95.5091,95.5951,316889.0
2022-11-28 10:00:00,100.09,100.36,100.02,100.25,187842.0,95.5855,95.8434,95.5187,95.7383,187842.0
2022-11-28 10:30:00,100.24,100.37,99.82,99.82,147857.0,95.7288,95.8529,95.3277,95.3277,147857.0
2022-11-28 11:00:00,99.83,99.94,99.8,99.87,108306.0,95.3372,95.4423,95.3086,95.3754,108306.0
2022-11-28 11:30:00,99.88,100.08,99.86,100.0,88829.0,95.385,95.576,95.3659,95.4996,88829.0
2022-11-28 12:00:00,100.0,100.15,99.71,100.0,212744.0,95.4996,95.6428,95.2226,95.4996,212744.0
2022-11-28 12:30:00,100.01,100.14,99.76,99.76,118030.0,95.5091,95.6333,95.2704,95.2704,118030.0
2022-11-28 13:00:00,99.76,99.81,99.64,99.73,78495.0,95.2704,95.3181,95.1558,95.2417,78495.0
2022-11-28 13:30:00,99.73,99.74,99.39,99.43,98337.0,95.2417,95.2513,94.917,94.9552,98337.0
2022-11-28 14:00:00,99.41,99.46,99.19,99.23,116949.0,94.9361,94.9839,94.726,94.7642,116949.0
2022-11-28 14:30:00,99.22,99.31,99.15,99.18,150927.0,94.7547,94.8406,94.6878,94.7165,150927.0
2022-11-28 15:00:00,99.18,99.19,98.78,98.79,156712.0,94.7165,94.726,94.3345,94.344,156712.0
2022-11-28 15:30:00,98.79,99.12,98.77,99.09,283477.0,94.344,94.6592,94.3249,94.6305,283477.0
2022-11-29 09:30:00,99.07,99.53,99.04,99.5,338099.0,94.6114,95.0507,94.5828,95.0221,338099.0
2022-11-29 10:00:00,99.5,99.91,99.5,99.88,145222.0,95.0221,95.4136,95.0221,95.385,145222.0
2022-11-29 10:30:00,99.89,99.96,99.7,99.81,137357.0,95.3945,95.4614,95.2131,95.3181,137357.0
2022-11-29 11:00:00,99.82,99.86,99.26,99.3,133485.0,95.3277,95.3659,94.7929,94.8311,133485.0
2022-11-29 11:30:00,99.27,99.64,99.26,99.64,140238.0,94.8024,95.1558,94.7929,95.1558,140238.0
2022-11-29 12:00:00,99.64,99.65,99.49,99.56,191452.0,95.1558,95.1653,95.0125,95.0794,191452.0
2022-11-29 12:30:00,99.56,99.78,99.54,99.65,120173.0,95.0794,95.2895,95.0603,95.1653,120173.0
2022-11-29 13:00:00,99.66,99.72,99.4,99.4,129488.0,95.1749,95.2322,94.9266,94.9266,129488.0
2022-11-29 13:30:00,99.41,99.65,99.39,99.64,169277.0,94.9361,95.1653,94.917,95.1558,169277.0
2022-11-29 14:00:00,99.64,99.81,99.47,99.48,285918.0,95.1558,95.3181,94.9934,95.003,285918.0
2022-11-29 14:30:00,99.5,99.51,99.36,99.49,288546.0,95.0221,95.0316,94.8884,95.0125,288546.0
2022-11-29 15:00:00,99.49,99.67,99.47,99.55,137541.0,95.0125,95.1844,94.9934,95.0698,137541.0
2022-11-29 15:30:00,99.55,99.71,99.44,99.48,338972.0,95.0698,95.2226,94.9648,95.003,338972.0
2022-11-30 09:30:00,99.6,99.65,98.44,98.63,329225.0,95.1176,95.1653,94.0098,94.1912,329225.0
2022-11-30 10:00:00,98.63,98.87,98.47,98.61,224222.0,94.1912,94.4204,94.0384,94.1721,224222.0
2022-11-30 10:30:00,98.65,98.93,98.61,98.77,202416.0,94.2103,94.4777,94.1721,94.3249,202416.0
2022-11-30 11:00:00,98.79,99.1,98.72,99.07,165640.0,94.344,94.6401,94.2772,94.6114,165640.0
2022-11-30 11:30:00,99.09,99.2,98.94,98.97,292005.0,94.6305,94.7356,94.4873,94.5159,292005.0
2022-11-30 12:00:00,98.96,98.98,98.5,98.62,126240.0,94.5064,94.5255,94.0671,94.1817,126240.0
2022-11-30 12:30:00,98.62,98.79,98.51,98.76,148895.0,94.1817,94.344,94.0766,94.3154,148895.0
2022-11-30 13:00:00,98.76,98.93,98.73,98.8,175537.0,94.3154,94.4777,94.2867,94.3536,175537.0
2022-11-30 13:30:00,98.8,100.26,98.64,100.21,839642.0,94.3536,95.7479,94.2008,95.7001,839642.0
2022-11-30 14:00:00,100.22,101.27,100.22,101.1,393516.0,95.7097,96.7124,95.7097,96.5501,393516.0
2022-11-30 14:30:00,101.12,101.16,100.79,100.93,335416.0,96.5692,96.6074,96.254,96.3877,335416.0
2022-11-30 15:00:00,100.93,101.26,100.89,101.1,226231.0,96.3877,96.7029,96.3495,96.5501,226231.0
2022-11-30 15:30:00,101.11,101.91,101.1,101.91,1367280.0,96.5596,97.3236,96.5501,97.3236,1367280.0
2022-12-01 09:30:00,102.2,102.83,102.0,102.49,361178.0,97.6006,98.2022,97.4096,97.8775,361178.0
2022-12-01 10:00:00,102.48,102.6,101.39,101.4,268950.0,97.868,97.9826,96.827,96.8366,268950.0
2022-12-01 10:30:00,101.4,101.97,101.3,101.95,269050.0,96.8366,97.3809,96.7411,97.3618,269050.0
2022-12-01 11:00:00,101.98,101.98,101.66,101.81,165082.0,97.3905,97.3905,97.0849,97.2281,165082.0
2022-12-01 11:30:00,101.83,102.07,101.82,102.0,205885.0,97.2472,97.4764,97.2377,97.4096,205885.0
2022-12-01 12:00:00,102.0,102.03,101.51,101.82,230133.0,97.4096,97.4382,96.9416,97.2377,230133.0
2022-12-01 12:30:00,101.81,101.99,101.61,101.76,242103.0,97.2281,97.4,97.0371,97.1804,242103.0
2022-12-01 13:00:00,101.77,102.0,101.6,101.69,171309.0,97.1899,97.4096,97.0276,97.1135,171309.0
2022-12-01 13:30:00,101.7,101.78,101.59,101.67,250042.0,97.1231,97.1995,97.018,97.0944,250042.0
2022-12-01 14:00:00,101.67,101.78,101.47,101.75,209765.0,97.0944,97.1995,96.9034,97.1708,209765.0
2022-12-01 14:30:00,101.75,101.93,101.71,101.87,247710.0,97.1708,97.3427,97.1326,97.2854,247710.0
2022-12-01 15:00:00,101.87,101.96,101.65,101.77,237689.0,97.2854,97.3714,97.0753,97.1899,237689.0
2022-12-01 15:30:00,101.76,102.0,101.68,101.72,491965.0,97.1804,97.4096,97.104,97.1422,491965.0
2022-12-02 09:30:00,100.52,101.17,100.29,101.14,399904.0,95.9962,96.6169,95.7765,96.5883,399904.0
2022-12-02 10:00:00,101.14,101.55,101.0,101.29,330250.0,96.5883,96.9798,96.4546,96.7315,330250.0
2022-12-02 10:30:00,101.29,101.69,101.2,101.39,184821.0,96.7315,97.1135,96.6456,96.827,184821.0
2022-12-02 11:00:00,101.43,101.6,101.33,101.55,166767.0,96.8652,97.0276,96.7697,96.9798,166767.0
2022-12-02 11:30:00,101.56,101.9,101.53,101.73,155349.0,96.9894,97.3141,96.9607,97.1517,155349.0
2022-12-02 12:00:00,101.75,101.96,101.72,101.78,108568.0,97.1708,97.3714,97.1422,97.1995,108568.0
2022-12-02 12:30:00,101.8,101.84,101.49,101.52,81244.0,97.2186,97.2568,96.9225,96.9512,81244.0
2022-12-02 13:00:00,101.51,101.64,101.45,101.57,102701.0,96.9416,97.0658,96.8843,96.9989,102701.0
2022-12-02 13:30:00,101.55,101.8,101.54,101.78,131770.0,96.9798,97.2186,96.9703,97.1995,131770.0
2022-12-02 14:00:00,101.78,101.8,101.59,101.77,127955.0,97.1995,97.2186,97.018,97.1899,127955.0
2022-12-02 14:30:00,101.76,102.3,101.73,102.3,182597.0,97.1804,97.6961,97.1517,97.6961,182597.0
2022-12-02 15:00:00,102.31,102.54,102.28,102.32,303585.0,97.7056,97.9253,97.677,97.7152,303585.0
2022-12-02 15:30:00,102.32,102.37,101.96,102.11,436915.0,97.7152,97.7629,97.3714,97.5146,436915.0
2022-12-05 09:30:00,101.43,101.5,100.26,100.28,414714.0,96.8652,96.9321,95.7479,95.767,414714.0
2022-12-05 10:00:00,100.27,100.34,99.92,99.97,318116.0,95.7574,95.8243,95.4232,95.4709,318116.0
2022-12-05 10:30:00,99.98,100.23,99.91,100.09,288028.0,95.4805,95.7192,95.4136,95.5855,288028.0
2022-12-05 11:00:00,100.11,100.28,99.67,99.75,246628.0,95.6046,95.767,95.1844,95.2608,246628.0
2022-12-05 11:30:00,99.75,99.78,99.25,99.29,409259.0,95.2608,95.2895,94.7833,94.8215,409259.0
2022-12-05 12:00:00,99.27,99.65,99.21,99.52,278875.0,94.8024,95.1653,94.7451,95.0412,278875.0
2022-12-05 12:30:00,99.52,99.58,99.34,99.38,314425.0,95.0412,95.0985,94.8693,94.9075,314425.0
2022-12-05 13:00:00,99.39,99.52,99.24,99.35,176352.0,94.917,95.0412,94.7738,94.8788,176352.0
2022-12-05 13:30:00,99.34,99.46,99.17,99.19,148750.0,94.8693,94.9839,94.7069,94.726,148750.0
2022-12-05 14:00:00,99.2,99.34,99.12,99.2,231287.0,94.7356,94.8693,94.6592,94.7356,231287.0
2022-12-05 14:30:00,99.2,99.23,99.02,99.2,427535.0,94.7356,94.7642,94.5637,94.7356,427535.0
2022-12-05 15:00:00,99.21,99.25,98.98,98.99,522518.0,94.7451,94.7833,94.5255,94.535,522518.0
2022-12-05 15:30:00,98.98,99.33,98.95,99.31,563493.0,94.5255,94.8597,94.4968,94.8406,563493.0
2022-12-06 09:30:00,99.32,99.47,98.88,99.13,534979.0,94.8502,94.9934,94.43,94.6687,534979.0
2022-12-06 10:00:00,99.13,99.21,98.76,98.77,163605.0,94.6687,94.7451,94.3154,94.3249,163605.0
2022-12-06 10:30:00,98.78,98.89,98.45,98.69,141554.0,94.3345,94.4395,94.0193,94.2485,141554.0
2022-12-06 11:00:00,98.72,98.87,98.49,98.56,239329.0,94.2772,94.4204,94.0575,94.1244,239329.0
2022-12-06 11:30:00,98.58,98.72,98.46,98.53,265406.0,94.1435,94.2772,94.0289,94.0957,265406.0
2022-12-06 12:00:00,98.56,98.67,98.24,98.47,334518.0,94.1244,94.2294,93.8188,94.0384,334518.0
2022-12-06 12:30:00,98.48,98.53,98.34,98.35,103689.0,94.048,94.0957,93.9143,93.9238,103689.0
2022-12-06 13:00:00,98.32,98.4,98.04,98.05,161109.0,93.8952,93.9716,93.6278,93.6373,161109.0
2022-12-06 13:30:00,98.03,98.29,98.0,98.16,127820.0,93.6182,93.8665,93.5896,93.7424,127820.0
2022-12-06 14:00:00,98.17,98.17,97.9,97.91,185951.0,93.7519,93.7519,93.4941,93.5036,185951.0
2022-12-06 14:30:00,97.91,98.1,97.75,98.01,311852.0,93.5036,93.6851,93.3508,93.5991,311852.0
2022-12-06 15:00:00,98.02,98.16,97.82,97.9,219453.0,93.6087,93.7424,93.4177,93.4941,219453.0
2022-12-06 15:30:00,97.89,98.42,97.88,98.34,328763.0,93.4845,93.9907,93.475,93.9143,328763.0
2022-12-07 09:30:00,98.23,98.71,97.91,97.98,492798.0,93.8092,94.2676,93.5036,93.5705,492798.0
2022-12-07 10:00:00,97.95,98.42,97.74,98.41,471384.0,93.5418,93.9907,93.3413,93.9811,471384.0
2022-12-07 10:30:00,98.41,98.88,98.31,98.76,373573.0,93.9811,94.43,93.8856,94.3154,373573.0
2022-12-07 11:00:00,98.79,99.04,98.37,98.4,154633.0,94.344,94.5828,93.9429,93.9716,154633.0
2022-12-07 11:30:00,98.37,98.6,98.33,98.52,228230.0,93.9429,94.1626,93.9047,94.0862,228230.0
2022-12-07 12:00:00,98.53,98.57,98.24,98.28,125436.0,94.0957,94.1339,93.8188,93.857,125436.0
2022-12-07 12:30:00,98.27,98.6,98.26,98.52,155445.0,93.8474,94.1626,93.8379,94.0862,155445.0
2022-12-07 13:00:00,98.51,98.63,98.42,98.53,228816.0,94.0766,94.1912,93.9907,94.0957,228816.0
2022-12-07 13:30:00,98.52,98.54,98.17,98.18,136404.0,94.0862,94.1053,93.7519,93.7615,136404.0
2022-12-07 14:00:00,98.22,98.27,97.99,98.16,226869.0,93.7997,93.8474,93.58,93.7424,226869.0
2022-12-07 14:30:00,98.15,98.37,98.08,98.13,211879.0,93.7328,93.9429,93.666,93.7137,211879.0
2022-12-07 15:00:00,98.12,98.22,97.85,98.06,174807.0,93.7042,93.7997,93.4463,93.6469,174807.0
2022-12-07 15:30:00,98.06,98.11,97.89,97.92,383413.0,93.6469,93.6946,93.4845,93.5132,383413.0
2022-12-08 09:30:00,98.43,98.94,97.9,98.92,388101.0,94.0002,94.4873,93.4941,94.4682,388101.0
2022-12-08 10:00:00,98.92,99.33,98.87,99.21,247531.0,94.4682,94.8597,94.4204,94.7451,247531.0
2022-12-08 10:30:00,99.22,99.4,99.05,99.07,145555.0,94.7547,94.9266,94.5923,94.6114,145555.0
2022-12-08 11:00:00,99.04,99.16,98.53,98.7,152824.0,94.5828,94.6974,94.0957,94.2581,152824.0
2022-12-08 11:30:00,98.7,98.85,98.59,98.66,167756.0,94.2581,94.4013,94.153,94.2199,167756.0
2022-12-08 12:00:00,98.64,98.74,98.43,98.46,213882.0,94.2008,94.2963,94.0002,94.0289,213882.0
2022-12-08 12:30:00,98.46,98.51,98.32,98.49,147391.0,94.0289,94.0766,93.8952,94.0575,147391.0
2022-12-08 13:00:00,98.51,98.62,98.44,98.61,113633.0,94.0766,94.1817,94.0098,94.1721,113633.0
2022-12-08 13:30:00,98.62,98.81,98.54,98.56,134835.0,94.1817,94.3631,94.1053,94.1244,134835.0
2022-12-08 14:00:00,98.55,98.56,98.05,98.26,191140.0,94.1148,94.1244,93.6373,93.8379,191140.0
2022-12-08 14:30:00,98.25,98.34,98.15,98.23,170091.0,93.8283,93.9143,93.7328,93.8092,170091.0
2022-12-08 15:00:00,98.22,98.38,98.08,98.28,194241.0,93.7997,93.9525,93.666,93.857,194241.0
2022-12-08 15:30:00,98.29,98.41,98.04,98.39,240277.0,93.8665,93.9811,93.6278,93.962,240277.0
2022-12-09 09:30:00,97.91,98.37,97.54,98.07,438466.0,93.5036,93.9429,93.1503,93.6564,438466.0
2022-12-09 10:00:00,98.07,98.28,97.89,98.04,231437.0,93.6564,93.857,93.4845,93.6278,231437.0
2022-12-09 10:30:00,98.04,98.21,97.77,98.14,122887.0,93.6278,93.7901,93.3699,93.7233,122887.0
2022-12-09 11:00:00,98.16,98.31,97.92,98.09,167923.0,93.7424,93.8856,93.5132,93.6755,167923.0
2022-12-09 11:30:00,98.09,98.31,97.98,98.27,173558.0,93.6755,93.8856,93.5705,93.8474,173558.0
2022-12-09 12:00:00,98.25,98.26,97.95,98.0,110983.0,93.8283,93.8379,93.5418,93.5896,110983.0
2022-12-09 12:30:00,98.0,98.27,98.0,98.08,278718.0,93.5896,93.8474,93.5896,93.666,278718.0
2022-12-09 13:00:00,98.08,98.08,97.73,97.85,101138.0,93.666,93.666,93.3317,93.4463,101138.0
2022-12-09 13:30:00,97.82,97.95,97.67,97.72,389329.0,93.4177,93.5418,93.2744,93.3222,389329.0
2022-12-09 14:00:00,97.72,97.79,97.49,97.71,134482.0,93.3222,93.389,93.1025,93.3126,134482.0
2022-12-09 14:30:00,97.71,97.85,97.66,97.78,154407.0,93.3126,93.4463,93.2649,93.3795,154407.0
2022-12-09 15:00:00,97.79,97.84,97.62,97.63,183565.0,93.389,93.4368,93.2267,93.2362,183565.0
2022-12-09 15:30:00,97.62,97.69,97.26,97.33,276253.0,93.2267,93.2935,92.8829,92.9497,276253.0
2022-12-12 09:30:00,97.41,97.69,96.95,97.34,330690.0,93.0261,93.2935,92.5868,92.9593,330690.0
2022-12-12 10:00:00,97.35,97.62,97.04,97.59,187747.0,92.9688,93.2267,92.6728,93.198,187747.0
2022-12-12 10:30:00,97.57,97.84,97.55,97.78,162908.0,93.1789,93.4368,93.1598,93.3795,162908.0
2022-12-12 11:00:00,97.79,98.1,97.66,98.02,213999.0,93.389,93.6851,93.2649,93.6087,213999.0
2022-12-12 11:30:00,98.04,98.06,97.9,98.01,150488.0,93.6278,93.6469,93.4941,93.5991,150488.0
2022-12-12 12:00:00,98.0,98.14,97.88,97.98,93430.0,93.5896,93.7233,93.475,93.5705,93430.0
2022-12-12 12:30:00,97.98,98.1,97.89,98.06,99281.0,93.5705,93.6851,93.4845,93.6469,99281.0
2022-12-12 13:00:00,98.05,98.15,97.84,97.89,110828.0,93.6373,93.7328,93.4368,93.4845,110828.0
2022-12-12 13:30:00,97.89,98.23,97.89,98.09,116899.0,93.4845,93.8092,93.4845,93.6755,116899.0
2022-12-12 14:00:00,98.09,98.14,97.95,97.98,143254.0,93.6755,93.7233,93.5418,93.5705,143254.0
2022-12-12 14:30:00,97.96,98.22,97.89,98.19,149158.0,93.5514,93.7997,93.4845,93.771,149158.0
2022-12-12 15:00:00,98.21,98.48,98.2,98.45,263051.0,93.7901,94.048,93.7806,94.0193,263051.0
2022-12-12 15:30:00,98.45,98.52,98.23,98.38,445461.0,94.0193,94.0862,93.8092,93.9525,445461.0
2022-12-13 09:30:00,100.82,101.37,100.2,100.75,495833.0,96.6865,97.2139,96.0919,96.6194,495833.0
2022-12-13 10:00:00,100.77,100.91,99.32,99.41,340932.0,96.6385,96.7728,95.248,95.3343,340932.0
2022-12-13 10:30:00,99.44,99.66,99.02,99.09,665457.0,95.3631,95.5741,94.9603,95.0274,665457.0
2022-12-13 11:00:00,99.13,99.39,98.97,99.16,276331.0,95.0658,95.3151,94.9123,95.0946,276331.0
2022-12-13 11:30:00,99.17,99.38,98.49,98.74,220528.0,95.1041,95.3055,94.452,94.6918,220528.0
2022-12-13 12:00:00,98.75,98.9,98.14,98.39,185518.0,94.7014,94.8452,94.1164,94.3561,185518.0
2022-12-13 12:30:00,98.38,98.43,97.94,98.17,205959.0,94.3465,94.3945,93.9246,94.1451,205959.0
2022-12-13 13:00:00,98.17,98.78,98.17,98.72,175064.0,94.1451,94.7301,94.1451,94.6726,175064.0
2022-12-13 13:30:00,98.73,98.83,98.42,98.69,277567.0,94.6822,94.7781,94.3849,94.6438,277567.0
2022-12-13 14:00:00,98.69,98.89,98.46,98.62,133010.0,94.6438,94.8356,94.4233,94.5767,133010.0
2022-12-13 14:30:00,98.64,98.99,98.38,98.47,248749.0,94.5959,94.9315,94.3465,94.4328,248749.0
2022-12-13 15:00:00,98.48,98.55,98.05,98.5,288675.0,94.4424,94.5096,94.0301,94.4616,288675.0
2022-12-13 15:30:00,98.5,98.68,98.19,98.31,621013.0,94.4616,94.6342,94.1643,94.2794,621013.0
2022-12-14 09:30:00,98.21,98.69,98.21,98.46,323242.0,94.1835,94.6438,94.1835,94.4233,323242.0
2022-12-14 10:00:00,98.47,98.65,98.3,98.58,146161.0,94.4328,94.6055,94.2698,94.5383,146161.0
2022-12-14 10:30:00,98.56,98.81,98.49,98.8,222235.0,94.5192,94.7589,94.452,94.7493,222235.0
2022-12-14 11:00:00,98.81,99.11,98.8,99.08,302023.0,94.7589,95.0466,94.7493,95.0178,302023.0
2022-12-14 11:30:00,99.08,99.12,98.77,98.86,144121.0,95.0178,95.0562,94.7205,94.8069,144121.0
2022-12-14 12:00:00,98.85,98.94,98.66,98.72,95722.0,94.7973,94.8836,94.6151,94.6726,95722.0
2022-12-14 12:30:00,98.71,98.77,98.55,98.56,118303.0,94.663,94.7205,94.5096,94.5192,118303.0
2022-12-14 13:00:00,98.57,98.78,98.56,98.68,179266.0,94.5287,94.7301,94.5192,94.6342,179266.0
2022-12-14 13:30:00,98.69,98.93,98.68,98.83,169294.0,94.6438,94.874,94.6342,94.7781,169294.0
2022-12-14 14:00:00,98.83,98.83,97.35,97.94,450787.0,94.7781,94.7781,93.3588,93.9246,450787.0
2022-12-14 14:30:00,97.86,98.03,96.96,97.69,726926.0,93.8479,94.0109,92.9848,93.6848,726926.0
2022-12-14 15:00:00,97.69,98.81,97.33,97.33,408129.0,93.6848,94.7589,93.3396,93.3396,408129.0
2022-12-14 15:30:00,97.3,97.91,97.04,97.54,472708.0,93.3108,93.8958,93.0615,93.541,472708.0
2022-12-15 09:30:00,96.36,96.65,95.67,95.75,662842.0,92.4093,92.6875,91.7476,91.8244,662842.0
2022-12-15 10:00:00,95.76,96.08,95.6,96.04,378916.0,91.8339,92.1408,91.6805,92.1025,378916.0
2022-12-15 10:30:00,96.03,96.2,95.51,95.64,150530.0,92.0929,92.2559,91.5942,91.7189,150530.0
2022-12-15 11:00:00,95.64,95.79,95.06,95.22,224542.0,91.7189,91.8627,91.1626,91.3161,224542.0
2022-12-15 11:30:00,95.21,95.47,95.12,95.45,190680.0,91.3065,91.5558,91.2202,91.5367,190680.0
2022-12-15 12:00:00,95.44,95.73,95.43,95.67,161031.0,91.5271,91.8052,91.5175,91.7476,161031.0
2022-12-15 12:30:00,95.68,95.85,95.38,95.39,133468.0,91.7572,91.9203,91.4695,91.4791,133468.0
2022-12-15 13:00:00,95.39,95.41,95.07,95.16,135418.0,91.4791,91.4983,91.1722,91.2585,135418.0
2022-12-15 13:30:00,95.14,95.27,95.04,95.2,223490.0,91.2394,91.364,91.1435,91.2969,223490.0
2022-12-15 14:00:00,95.2,95.28,94.91,95.11,131239.0,91.2969,91.3736,91.0188,91.2106,131239.0
2022-12-15 14:30:00,95.11,95.59,95.11,95.58,166366.0,91.2106,91.6709,91.2106,91.6613,166366.0
2022-12-15 15:00:00,95.6,95.67,95.33,95.59,213252.0,91.6805,91.7476,91.4216,91.6709,213252.0
2022-12-15 15:30:00,95.57,95.57,94.99,95.26,394785.0,91.6517,91.6517,91.0955,91.3544,394785.0
2022-12-16 09:30:00,93.84,94.8,93.84,94.55,602316.0,89.9927,90.9133,89.9927,90.6736,602316.0
2022-12-16 10:00:00,94.55,94.58,93.92,93.95,289560.0,90.6736,90.7023,90.0694,90.0982,289560.0
2022-12-16 10:30:00,93.95,94.34,93.83,94.19,234261.0,90.0982,90.4722,89.9831,90.3283,234261.0
2022-12-16 11:00:00,94.2,94.43,93.98,94.12,222518.0,90.3379,90.5585,90.1269,90.2612,222518.0
2022-12-16 11:30:00,94.14,94.24,93.75,93.79,233587.0,90.2804,90.3763,89.9064,89.9447,233587.0
2022-12-16 12:00:00,93.78,93.95,93.71,93.88,226804.0,89.9351,90.0982,89.868,90.031,226804.0
2022-12-16 12:30:00,93.87,94.04,93.56,93.59,247972.0,90.0214,90.1845,89.7241,89.7529,247972.0
2022-12-16 13:00:00,93.6,93.79,93.58,93.66,125188.0,89.7625,89.9447,89.7433,89.82,125188.0
2022-12-16 13:30:00,93.67,93.97,93.65,93.87,149934.0,89.8296,90.1173,89.8105,90.0214,149934.0
2022-12-16 14:00:00,93.88,94.13,93.83,93.84,159539.0,90.031,90.2708,89.9831,89.9927,159539.0
2022-12-16 14:30:00,93.83,94.15,93.73,94.08,329847.0,89.9831,90.29,89.8872,90.2228,329847.0
2022-12-16 15:00:00,94.06,94.32,93.88,94.19,270449.0,90.2036,90.453,90.031,90.3283,270449.0
2022-12-16 15:30:00,94.2,94.48,94.17,94.29,837036.0,90.3379,90.6064,90.3091,90.4242,837036.0
2022-12-19 09:30:00,94.41,94.75,93.87,94.08,1008191.0,90.5393,90.8654,90.0214,90.2228,1008191.0
2022-12-19 10:00:00,94.08,94.54,93.93,94.5,626219.0,90.2228,90.664,90.079,90.6256,626219.0
2022-12-19 10:30:00,94.5,94.52,94.09,94.09,341353.0,90.6256,90.6448,90.2324,90.2324,341353.0
2022-12-19 11:00:00,94.1,94.27,94.03,94.23,154346.0,90.242,90.405,90.1749,90.3667,154346.0
2022-12-19 11:30:00,94.21,94.23,93.86,93.95,239181.0,90.3475,90.3667,90.0118,90.0982,239181.0
2022-12-19 12:00:00,93.93,94.15,93.91,93.94,242485.0,90.079,90.29,90.0598,90.0886,242485.0
2022-12-19 12:30:00,93.94,94.07,93.83,94.01,316755.0,90.0886,90.2132,89.9831,90.1557,316755.0
2022-12-19 13:00:00,94.01,94.06,93.82,93.84,151964.0,90.1557,90.2036,89.9735,89.9927,151964.0
2022-12-19 13:30:00,93.84,93.85,93.51,93.52,302447.0,89.9927,90.0023,89.6762,89.6858,302447.0
2022-12-19 14:00:00,93.52,93.72,93.37,93.53,297964.0,89.6858,89.8776,89.5419,89.6954,297964.0
2022-12-19 14:30:00,93.52,93.71,93.47,93.54,295816.0,89.6858,89.868,89.6378,89.705,295816.0
2022-12-19 15:00:00,93.54,93.63,93.34,93.57,845440.0,89.705,89.7913,89.5132,89.7337,845440.0
2022-12-19 15:30:00,93.57,93.79,93.48,93.64,588635.0,89.7337,89.9447,89.6474,89.8009,588635.0
2022-12-20 09:30:00,93.38,93.62,93.16,93.59,577270.0,89.5515,89.7817,89.3405,89.7529,577270.0
2022-12-20 10:00:00,93.61,94.2,93.6,94.2,360907.0,89.7721,90.3379,89.7625,90.3379,360907.0
2022-12-20 10:30:00,94.22,94.53,94.19,94.26,229496.0,90.3571,90.6544,90.3283,90.3954,229496.0
2022-12-20 11:00:00,94.26,94.36,93.82,93.91,169042.0,90.3954,90.4913,89.9735,90.0598,169042.0
2022-12-20 11:30:00,93.94,94.11,93.9,94.09,165435.0,90.0886,90.2516,90.0502,90.2324,165435.0
2022-12-20 12:00:00,94.09,94.25,93.99,94.04,171210.0,90.2324,90.3859,90.1365,90.1845,171210.0
2022-12-20 12:30:00,94.03,94.19,93.89,94.11,187958.0,90.1749,90.3283,90.0406,90.2516,187958.0
2022-12-20 13:00:00,94.1,94.27,94.06,94.19,179024.0,90.242,90.405,90.2036,90.3283,179024.0
2022-12-20 13:30:00,94.19,94.43,94.16,94.27,169737.0,90.3283,90.5585,90.2995,90.405,169737.0
2022-12-20 14:00:00,94.28,94.37,94.15,94.2,211873.0,90.4146,90.5009,90.29,90.3379,211873.0
2022-12-20 14:30:00,94.2,94.22,93.97,94.02,239721.0,90.3379,90.3571,90.1173,90.1653,239721.0
2022-12-20 15:00:00,94.01,94.08,93.91,94.04,237261.0,90.1557,90.2228,90.0598,90.1845,237261.0
2022-12-20 15:30:00,94.04,94.24,93.94,93.94,511340.0,90.1845,90.3763,90.0886,90.0886,511340.0
2022-12-21 09:30:00,94.72,95.11,94.68,94.74,530726.0,90.8366,91.2106,90.7982,90.8558,530726.0
2022-12-21 10:00:00,94.75,95.29,94.69,95.25,275326.0,90.8654,91.3832,90.8078,91.3449,275326.0
2022-12-21 10:30:00,95.26,95.75,95.22,95.68,300905.0,91.3544,91.8244,91.3161,91.7572,300905.0
2022-12-21 11:00:00,95.69,95.89,95.65,95.82,285426.0,91.7668,91.9586,91.7285,91.8915,285426.0
2022-12-21 11:30:00,95.82,95.88,95.58,95.64,208704.0,91.8915,91.949,91.6613,91.7189,208704.0
2022-12-21 12:00:00,95.66,95.68,95.52,95.56,201327.0,91.738,91.7572,91.6038,91.6421,201327.0
2022-12-21 12:30:00,95.58,95.73,95.54,95.64,193863.0,91.6613,91.8052,91.623,91.7189,193863.0
2022-12-21 13:00:00,95.65,95.77,95.51,95.54,238556.0,91.7285,91.8435,91.5942,91.623,238556.0
2022-12-21 13:30:00,95.53,95.7,95.51,95.63,178450.0,91.6134,91.7764,91.5942,91.7093,178450.0
2022-12-21 14:00:00,95.64,95.79,95.51,95.52,238491.0,91.7189,91.8627,91.5942,91.6038,238491.0
2022-12-21 14:30:00,95.51,95.61,95.34,95.37,405101.0,91.5942,91.6901,91.4312,91.4599,405101.0
2022-12-21 15:00:00,95.38,95.45,95.2,95.21,279160.0,91.4695,91.5367,91.2969,91.3065,279160.0
2022-12-21 15:30:00,95.21,95.43,95.19,95.42,553096.0,91.3065,91.5175,91.2873,91.5079,553096.0
2022-12-22 09:30:00,94.61,94.96,93.73,93.82,397839.0,90.7311,91.0667,89.8872,89.9735,397839.0
2022-12-22 10:00:00,93.82,93.84,93.47,93.58,169171.0,89.9735,89.9927,89.6378,89.7433,169171.0
2022-12-22 10:30:00,93.59,93.89,93.47,93.74,153877.0,89.7529,90.0406,89.6378,89.8968,153877.0
2022-12-22 11:00:00,93.72,93.86,93.67,93.72,186137.0,89.8776,90.0118,89.8296,89.8776,186137.0
2022-12-22 11:30:00,93.72,93.75,93.43,93.51,179524.0,89.8776,89.9064,89.5995,89.6762,179524.0
2022-12-22 12:00:00,93.5,93.54,93.09,93.12,144279.0,89.6666,89.705,89.2734,89.3022,144279.0
2022-12-22 12:30:00,93.11,93.15,92.88,93.05,179007.0,89.2926,89.331,89.072,89.2351,179007.0
2022-12-22 13:00:00,93.04,93.04,92.73,92.93,169137.0,89.2255,89.2255,88.9282,89.12,169137.0
2022-12-22 13:30:00,92.91,92.99,92.74,92.95,196607.0,89.1008,89.1775,88.9378,89.1392,196607.0
2022-12-22 14:00:00,92.97,93.34,92.92,93.32,217896.0,89.1583,89.5132,89.1104,89.494,217896.0
2022-12-22 14:30:00,93.31,93.68,93.23,93.67,234125.0,89.4844,89.8392,89.4077,89.8296,234125.0
2022-12-22 15:00:00,93.67,94.11,93.57,94.09,392705.0,89.8296,90.2516,89.7337,90.2324,392705.0
2022-12-22 15:30:00,94.1,94.29,93.85,94.28,412776.0,90.242,90.4242,90.0023,90.4146,412776.0
2022-12-23 09:30:00,94.22,94.69,93.73,93.81,457932.0,90.3571,90.8078,89.8872,89.9639,457932.0
2022-12-23 10:00:00,93.82,94.48,93.8,94.37,245761.0,89.9735,90.6064,89.9543,90.5009,245761.0
2022-12-23 10:30:00,94.39,94.7,94.24,94.26,136695.0,90.5201,90.8174,90.3763,90.3954,136695.0
2022-12-23 11:00:00,94.24,94.31,94.06,94.22,142650.0,90.3763,90.4434,90.2036,90.3571,142650.0
2022-12-23 11:30:00,94.24,94.51,94.2,94.48,114717.0,90.3763,90.6352,90.3379,90.6064,114717.0
2022-12-23 12:00:00,94.46,94.65,94.46,94.59,145570.0,90.5872,90.7695,90.5872,90.7119,145570.0
2022-12-23 12:30:00,94.57,94.73,94.39,94.44,112669.0,90.6927,90.8462,90.5201,90.5681,112669.0
2022-12-23 13:00:00,94.47,94.63,94.42,94.6,96542.0,90.5968,90.7503,90.5489,90.7215,96542.0
2022-12-23 13:30:00,94.6,94.7,94.35,94.56,103049.0,90.7215,90.8174,90.4818,90.6831,103049.0
2022-12-23 14:00:00,94.54,94.67,94.47,94.57,134314.0,90.664,90.7886,90.5968,90.6927,134314.0
2022-12-23 14:30:00,94.58,94.84,94.56,94.83,188713.0,90.7023,90.9517,90.6831,90.9421,188713.0
2022-12-23 15:00:00,94.87,95.02,94.75,94.78,249102.0,90.9804,91.1243,90.8654,90.8941,249102.0
2022-12-23 15:30:00,94.78,94.92,94.68,94.89,258631.0,90.8941,91.0284,90.7982,90.9996,258631.0
2022-12-27 09:30:00,94.91,95.07,94.23,94.39,334841.0,91.0188,91.1722,90.3667,90.5201,334841.0
2022-12-27 10:00:00,94.39,95.15,94.28,95.05,184255.0,90.5201,91.249,90.4146,91.1531,184255.0
2022-12-27 10:30:00,95.07,95.22,94.86,94.89,110705.0,91.1722,91.3161,90.9708,90.9996,110705.0
2022-12-27 11:00:00,94.88,95.04,94.81,94.96,169288.0,90.99,91.1435,90.9229,91.0667,169288.0
2022-12-27 11:30:00,94.95,95.1,94.91,95.0,126224.0,91.0572,91.201,91.0188,91.1051,126224.0
2022-12-27 12:00:00,95.02,95.17,94.9,94.92,129436.0,91.1243,91.2681,91.0092,91.0284,129436.0
2022-12-27 12:30:00,94.92,95.04,94.74,94.93,108017.0,91.0284,91.1435,90.8558,91.038,108017.0
2022-12-27 13:00:00,94.92,95.06,94.9,94.95,107787.0,91.0284,91.1626,91.0092,91.0572,107787.0
2022-12-27 13:30:00,94.95,94.95,94.62,94.66,139739.0,91.0572,91.0572,90.7407,90.779,139739.0
2022-12-27 14:00:00,94.65,94.75,94.47,94.5,280874.0,90.7695,90.8654,90.5968,90.6256,280874.0
2022-12-27 14:30:00,94.5,94.72,94.41,94.7,192077.0,90.6256,90.8366,90.5393,90.8174,192077.0
2022-12-27 15:00:00,94.7,94.83,94.67,94.81,194569.0,90.8174,90.9421,90.7886,90.9229,194569.0
2022-12-27 15:30:00,94.81,94.92,94.75,94.81,493293.0,90.9229,91.0284,90.8654,90.9229,493293.0
2022-12-28 09:30:00,94.75,95.23,94.63,94.73,329333.0,90.8654,91.3257,90.7503,90.8462,329333.0
2022-12-28 10:00:00,94.76,94.91,94.15,94.22,213526.0,90.8749,91.0188,90.29,90.3571,213526.0
2022-12-28 10:30:00,94.21,94.26,93.84,93.86,131069.0,90.3475,90.3954,89.9927,90.0118,131069.0
2022-12-28 11:00:00,93.86,93.95,93.64,93.88,169361.0,90.0118,90.0982,89.8009,90.031,169361.0
2022-12-28 11:30:00,93.87,93.9,93.6,93.61,165657.0,90.0214,90.0502,89.7625,89.7721,165657.0
2022-12-28 12:00:00,93.61,93.65,93.31,93.4,204973.0,89.7721,89.8105,89.4844,89.5707,204973.0
2022-12-28 12:30:00,93.41,93.96,93.38,93.91,146754.0,89.5803,90.1077,89.5515,90.0598,146754.0
2022-12-28 13:00:00,93.92,94.12,93.73,93.77,172349.0,90.0694,90.2612,89.8872,89.9255,172349.0
2022-12-28 13:30:00,93.77,93.77,93.51,93.56,264508.0,89.9255,89.9255,89.6762,89.7241,264508.0
2022-12-28 14:00:00,93.56,93.61,93.38,93.41,260512.0,89.7241,89.7721,89.5515,89.5803,260512.0
2022-12-28 14:30:00,93.38,93.68,93.38,93.49,269099.0,89.5515,89.8392,89.5515,89.657,269099.0
2022-12-28 15:00:00,93.48,93.5,93.02,93.09,700378.0,89.6474,89.6666,89.2063,89.2734,700378.0
2022-12-28 15:30:00,93.09,93.24,93.0,93.01,515465.0,89.2734,89.4173,89.1871,89.1967,515465.0
2022-12-29 09:30:00,93.59,94.4,93.51,94.36,474118.0,89.7529,90.5297,89.6762,90.4913,474118.0
2022-12-29 10:00:00,94.37,94.75,94.34,94.57,173510.0,90.5009,90.8654,90.4722,90.6927,173510.0
2022-12-29 10:30:00,94.57,94.81,94.57,94.66,279701.0,90.6927,90.9229,90.6927,90.779,279701.0
2022-12-29 11:00:00,94.66,94.67,94.43,94.66,239514.0,90.779,90.7886,90.5585,90.779,239514.0
2022-12-29 11:30:00,94.68,95.19,94.68,95.15,181840.0,90.7982,91.2873,90.7982,91.249,181840.0
2022-12-29 12:00:00,95.15,95.26,95.03,95.18,191714.0,91.249,91.3544,91.1339,91.2777,191714.0
2022-12-29 12:30:00,95.18,95.3,95.12,95.26,108414.0,91.2777,91.3928,91.2202,91.3544,108414.0
2022-12-29 13:00:00,95.26,95.29,95.13,95.17,143846.0,91.3544,91.3832,91.2298,91.2681,143846.0
2022-12-29 13:30:00,95.16,95.21,95.01,95.16,214609.0,91.2585,91.3065,91.1147,91.2585,214609.0
2022-12-29 14:00:00,95.16,95.26,95.09,95.09,178767.0,91.2585,91.3544,91.1914,91.1914,178767.0
2022-12-29 14:30:00,95.09,95.18,94.95,94.95,217122.0,91.1914,91.2777,91.0572,91.0572,217122.0
2022-12-29 15:00:00,94.95,95.1,94.8,94.84,386203.0,91.0572,91.201,90.9133,90.9517,386203.0
2022-12-29 15:30:00,94.83,95.21,94.83,95.08,469752.0,90.9421,91.3065,90.9421,91.1818,469752.0
2022-12-30 09:30:00,94.27,94.64,94.0,94.51,558755.0,90.405,90.7599,90.1461,90.6352,558755.0
2022-12-30 10:00:00,94.51,94.82,94.29,94.76,306891.0,90.6352,90.9325,90.4242,90.8749,306891.0
2022-12-30 10:30:00,94.76,94.84,94.56,94.58,212129.0,90.8749,90.9517,90.6831,90.7023,212129.0
2022-12-30 11:00:00,94.58,94.74,94.38,94.39,212857.0,90.7023,90.8558,90.5105,90.5201,212857.0
2022-12-30 11:30:00,94.38,94.69,94.33,94.67,259887.0,90.5105,90.8078,90.4626,90.7886,259887.0
2022-12-30 12:00:00,94.68,94.71,94.56,94.63,222716.0,90.7982,90.827,90.6831,90.7503,222716.0
2022-12-30 12:30:00,94.63,94.76,94.6,94.73,197428.0,90.7503,90.8749,90.7215,90.8462,197428.0
2022-12-30 13:00:00,94.73,94.74,94.08,94.29,373985.0,90.8462,90.8558,90.2228,90.4242,373985.0
2022-12-30 13:30:00,94.26,94.52,94.26,94.45,288741.0,90.3954,90.6448,90.3954,90.5777,288741.0
2022-12-30 14:00:00,94.43,94.5,94.16,94.28,244053.0,90.5585,90.6256,90.2995,90.4146,244053.0
2022-12-30 14:30:00,94.27,94.33,93.93,94.04,198731.0,90.405,90.4626,90.079,90.1845,198731.0
2022-12-30 15:00:00,94.03,94.48,94.03,94.27,334163.0,90.1749,90.6064,90.1749,90.405,334163.0
2022-12-30 15:30:00,94.28,94.85,94.24,94.65,749611.0,90.4146,90.9613,90.3763,90.7695,749611.0
2023-01-03 09:30:00,95.44,96.15,94.79,94.79,500376.0,91.5271,92.208,90.9037,90.9037,500376.0
2023-01-03 10:00:00,94.78,95.08,94.39,94.75,277895.0,90.8941,91.1818,90.5201,90.8654,277895.0
2023-01-03 10:30:00,94.76,95.32,94.59,95.31,762453.0,90.8749,91.412,90.7119,91.4024,762453.0
2023-01-03 11:00:00,95.35,95.4,94.47,94.59,428323.0,91.4408,91.4887,90.5968,90.7119,428323.0
2023-01-03 11:30:00,94.55,94.56,94.05,94.14,194015.0,90.6736,90.6831,90.1941,90.2804,194015.0
2023-01-03 12:00:00,94.13,94.34,94.08,94.32,169489.0,90.2708,90.4722,90.2228,90.453,169489.0
2023-01-03 12:30:00,94.33,94.59,93.94,94.22,130116.0,90.4626,90.7119,90.0886,90.3571,130116.0
2023-01-03 13:00:00,94.22,94.7,94.14,94.65,179483.0,90.3571,90.8174,90.2804,90.7695,179483.0
2023-01-03 13:30:00,94.65,94.65,94.31,94.5,151306.0,90.7695,90.7695,90.4434,90.6256,151306.0
2023-01-03 14:00:00,94.52,94.56,93.91,93.94,333156.0,90.6448,90.6831,90.0598,90.0886,333156.0
2023-01-03 14:30:00,93.94,94.52,93.74,94.39,392484.0,90.0886,90.6448,89.8968,90.5201,392484.0
2023-01-03 15:00:00,94.37,94.68,94.25,94.42,254464.0,90.5009,90.7982,90.3859,90.5489,254464.0
2023-01-03 15:30:00,94.44,94.71,94.35,94.48,399702.0,90.5681,90.827,90.4818,90.6064,399702.0
2023-01-04 09:30:00,95.13,96.05,95.11,95.78,423961.0,91.2298,92.1121,91.2106,91.8531,423961.0
2023-01-04 10:00:00,95.78,95.97,95.16,95.37,296607.0,91.8531,92.0353,91.2585,91.4599,296607.0
2023-01-04 10:30:00,95.37,95.85,95.27,95.74,243879.0,91.4599,91.9203,91.364,91.8148,243879.0
2023-01-04 11:00:00,95.77,96.05,95.64,95.88,133950.0,91.8435,92.1121,91.7189,91.949,133950.0
2023-01-04 11:30:00,95.94,96.37,95.92,96.33,202556.0,92.0066,92.4189,91.9874,92.3806,202556.0
2023-01-04 12:00:00,96.35,96.38,96.0,96.03,99296.0,92.3998,92.4285,92.0641,92.0929,99296.0
2023-01-04 12:30:00,96.06,96.31,96.04,96.04,109693.0,92.1216,92.3614,92.1025,92.1025,109693.0
2023-01-04 13:00:00,96.04,96.23,95.88,96.11,234347.0,92.1025,92.2847,91.949,92.1696,234347.0
2023-01-04 13:30:00,96.11,96.3,95.86,95.86,246296.0,92.1696,92.3518,91.9298,91.9298,246296.0
2023-01-04 14:00:00,95.88,96.26,95.25,95.32,396210.0,91.949,92.3134,91.3449,91.412,396210.0
2023-01-04 14:30:00,95.29,95.81,95.27,95.81,255518.0,91.3832,91.8819,91.364,91.8819,255518.0
2023-01-04 15:00:00,95.81,95.98,95.57,95.62,285417.0,91.8819,92.0449,91.6517,91.6997,285417.0
2023-01-04 15:30:00,95.61,95.69,95.21,95.65,643672.0,91.6901,91.7668,91.3065,91.7285,643672.0
2023-01-05 09:30:00,95.0,95.44,94.02,94.55,326209.0,91.1051,91.5271,90.1653,90.6736,326209.0
2023-01-05 10:00:00,94.54,95.09,94.41,94.92,246471.0,90.664,91.1914,90.5393,91.0284,246471.0
2023-01-05 10:30:00,94.91,95.11,94.65,94.68,110213.0,91.0188,91.2106,90.7695,90.7982,110213.0
2023-01-05 11:00:00,94.67,94.84,94.41,94.53,187041.0,90.7886,90.9517,90.5393,90.6544,187041.0
2023-01-05 11:30:00,94.52,94.74,94.48,94.59,103315.0,90.6448,90.8558,90.6064,90.7119,103315.0
2023-01-05 12:00:00,94.58,94.81,94.52,94.72,178505.0,90.7023,90.9229,90.6448,90.8366,178505.0
2023-01-05 12:30:00,94.71,94.87,94.6,94.64,92173.0,90.827,90.9804,90.7215,90.7599,92173.0
2023-01-05 13:00:00,94.62,95.18,94.54,95.04,136527.0,90.7407,91.2777,90.664,91.1435,136527.0
2023-01-05 13:30:00,95.06,95.2,94.93,94.97,227627.0,91.1626,91.2969,91.038,91.0763,227627.0
2023-01-05 14:00:00,94.98,95.08,94.82,94.84,217295.0,91.0859,91.1818,90.9325,90.9517,217295.0
2023-01-05 14:30:00,94.86,95.27,94.84,94.98,148841.0,90.9708,91.364,90.9517,91.0859,148841.0
2023-01-05 15:00:00,94.96,94.97,94.73,94.8,154483.0,91.0667,91.0763,90.8462,90.9133,154483.0
2023-01-05 15:30:00,94.78,94.97,94.66,94.81,255681.0,90.8941,91.0763,90.779,90.9229,255681.0
2023-01-06 09:30:00,95.65,96.23,95.23,95.47,317528.0,91.7285,92.2847,91.3257,91.5558,317528.0
2023-01-06 10:00:00,95.48,96.28,95.48,96.13,170317.0,91.5654,92.3326,91.5654,92.1888,170317.0
2023-01-06 10:30:00,96.15,96.95,96.13,96.85,208202.0,92.208,92.9752,92.1888,92.8793,208202.0
2023-01-06 11:00:00,96.89,96.93,96.63,96.76,138018.0,92.9176,92.956,92.6683,92.7929,138018.0
2023-01-06 11:30:00,96.77,97.14,96.71,97.0,114503.0,92.8025,93.1574,92.745,93.0231,114503.0
2023-01-06 12:00:00,97.01,97.04,96.71,96.72,90311.0,93.0327,93.0615,92.745,92.7546,90311.0
2023-01-06 12:30:00,96.75,96.79,96.55,96.64,83660.0,92.7834,92.8217,92.5916,92.6779,83660.0
2023-01-06 13:00:00,96.63,96.81,96.61,96.8,147891.0,92.6683,92.8409,92.6491,92.8313,147891.0
2023-01-06 13:30:00,96.81,96.93,96.76,96.86,97652.0,92.8409,92.956,92.7929,92.8889,97652.0
2023-01-06 14:00:00,96.88,97.03,96.83,96.89,227308.0,92.908,93.0519,92.8601,92.9176,227308.0
2023-01-06 14:30:00,96.9,97.18,96.9,97.09,315280.0,92.9272,93.1957,92.9272,93.1094,315280.0
2023-01-06 15:00:00,97.09,97.25,96.95,96.95,249409.0,93.1094,93.2629,92.9752,92.9752,249409.0
2023-01-06 15:30:00,96.96,97.11,96.89,97.04,447517.0,92.9848,93.1286,92.9176,93.0615,447517.0
2023-01-09 09:30:00,97.68,97.78,97.14,97.7,341870.0,93.6752,93.7711,93.1574,93.6944,341870.0
2023-01-09 10:00:00,97.7,97.94,97.58,97.67,570807.0,93.6944,93.9246,93.5793,93.6656,570807.0
2023-01-09 10:30:00,97.72,98.02,97.67,97.86,147489.0,93.7136,94.0013,93.6656,93.8479,147489.0
2023-01-09 11:00:00,97.84,98.2,97.82,98.05,119987.0,93.8287,94.1739,93.8095,94.0301,119987.0
2023-01-09 11:30:00,98.05,98.18,97.86,98.1,130877.0,94.0301,94.1547,93.8479,94.078,130877.0
2023-01-09 12:00:00,98.11,98.13,97.86,97.99,137800.0,94.0876,94.1068,93.8479,93.9725,137800.0
2023-01-09 12:30:00,97.99,98.05,97.8,97.86,234373.0,93.9725,94.0301,93.7903,93.8479,234373.0
2023-01-09 13:00:00,97.85,97.91,97.67,97.79,78491.0,93.8383,93.8958,93.6656,93.7807,78491.0
2023-01-09 13:30:00,97.77,97.83,97.29,97.47,126931.0,93.7615,93.8191,93.3012,93.4738,126931.0
2023-01-09 14:00:00,97.46,97.61,97.33,97.49,163284.0,93.4643,93.6081,93.3396,93.493,163284.0
2023-01-09 14:30:00,97.49,97.5,97.08,97.12,178112.0,93.493,93.5026,93.0998,93.1382,178112.0
2023-01-09 15:00:00,97.1,97.26,97.05,97.11,157068.0,93.119,93.2725,93.0711,93.1286,157068.0
2023-01-09 15:30:00,97.11,97.15,96.89,97.05,311368.0,93.1286,93.167,92.9176,93.0711,311368.0
2023-01-10 09:30:00,96.94,97.28,96.64,96.99,249660.0,92.9656,93.2916,92.6779,93.0135,249660.0
2023-01-10 10:00:00,97.05,97.43,96.97,97.22,201767.0,93.0711,93.4355,92.9943,93.2341,201767.0
2023-01-10 10:30:00,97.24,97.4,96.74,97.39,174910.0,93.2533,93.4067,92.7738,93.3971,174910.0
2023-01-10 11:00:00,97.4,97.64,97.35,97.45,103959.0,93.4067,93.6369,93.3588,93.4547,103959.0
2023-01-10 11:30:00,97.47,97.63,97.38,97.53,110051.0,93.4738,93.6273,93.3875,93.5314,110051.0
2023-01-10 12:00:00,97.54,97.66,97.34,97.61,120143.0,93.541,93.6561,93.3492,93.6081,120143.0
2023-01-10 12:30:00,97.61,97.87,97.61,97.72,83088.0,93.6081,93.8574,93.6081,93.7136,83088.0
2023-01-10 13:00:00,97.71,97.91,97.68,97.83,140674.0,93.704,93.8958,93.6752,93.8191,140674.0
2023-01-10 13:30:00,97.81,98.01,97.81,97.99,237514.0,93.7999,93.9917,93.7999,93.9725,237514.0
2023-01-10 14:00:00,98.01,98.18,97.98,98.16,71254.0,93.9917,94.1547,93.9629,94.1356,71254.0
2023-01-10 14:30:00,98.16,98.22,97.99,98.02,103667.0,94.1356,94.1931,93.9725,94.0013,103667.0
2023-01-10 15:00:00,98.03,98.14,97.88,97.98,167654.0,94.0109,94.1164,93.867,93.9629,167654.0
2023-01-10 15:30:00,97.99,98.34,97.96,98.27,180757.0,93.9725,94.3082,93.9438,94.241,180757.0
2023-01-11 09:30:00,98.5,99.19,98.49,99.11,204035.0,94.4616,95.1233,94.452,95.0466,204035.0
2023-01-11 10:00:00,99.11,99.17,98.98,99.12,113679.0,95.0466,95.1041,94.9219,95.0562,113679.0
2023-01-11 10:30:00,99.11,99.11,98.51,98.53,228717.0,95.0466,95.0466,94.4712,94.4904,228717.0
2023-01-11 11:00:00,98.52,98.86,98.52,98.72,237108.0,94.4808,94.8069,94.4808,94.6726,237108.0
2023-01-11 11:30:00,98.74,98.97,98.73,98.87,373391.0,94.6918,94.9123,94.6822,94.8164,373391.0
2023-01-11 12:00:00,98.87,98.99,98.83,98.87,160091.0,94.8164,94.9315,94.7781,94.8164,160091.0
2023-01-11 12:30:00,98.86,98.87,98.74,98.81,200633.0,94.8069,94.8164,94.6918,94.7589,200633.0
2023-01-11 13:00:00,98.81,99.05,98.74,98.95,322112.0,94.7589,94.9891,94.6918,94.8932,322112.0
2023-01-11 13:30:00,98.95,99.02,98.83,98.91,479039.0,94.8932,94.9603,94.7781,94.8548,479039.0
2023-01-11 14:00:00,98.91,98.97,98.84,98.93,232996.0,94.8548,94.9123,94.7877,94.874,232996.0
2023-01-11 14:30:00,98.93,99.09,98.92,99.06,291763.0,94.874,95.0274,94.8644,94.9987,291763.0
2023-01-11 15:00:00,99.06,99.27,98.98,99.13,580883.0,94.9987,95.2,94.9219,95.0658,580883.0
2023-01-11 15:30:00,99.13,99.41,98.83,99.4,784426.0,95.0658,95.3343,94.7781,95.3247,784426.0
2023-01-12 09:30:00,100.1,100.1,99.1,99.39,531662.0,95.996,95.996,95.037,95.3151,531662.0
2023-01-12 10:00:00,99.4,100.32,99.4,100.06,301954.0,95.3247,96.207,95.3247,95.9577,301954.0
2023-01-12 10:30:00,100.04,100.25,99.68,99.83,339759.0,95.9385,96.1399,95.5932,95.7371,339759.0
2023-01-12 11:00:00,99.83,100.14,99.58,100.06,137983.0,95.7371,96.0344,95.4973,95.9577,137983.0
2023-01-12 11:30:00,100.08,100.33,99.84,100.27,157526.0,95.9768,96.2166,95.7467,96.159,157526.0
2023-01-12 12:00:00,100.27,100.65,100.23,100.62,254747.0,96.159,96.5235,96.1207,96.4947,254747.0
2023-01-12 12:30:00,100.63,100.69,100.49,100.6,135360.0,96.5043,96.5618,96.37,96.4755,135360.0
2023-01-12 13:00:00,100.6,100.93,100.25,100.29,153961.0,96.4755,96.792,96.1399,96.1782,153961.0
2023-01-12 13:30:00,100.27,100.81,100.13,100.78,178356.0,96.159,96.6769,96.0248,96.6481,178356.0
2023-01-12 14:00:00,100.79,100.83,100.57,100.62,355699.0,96.6577,96.6961,96.4467,96.4947,355699.0
2023-01-12 14:30:00,100.61,100.81,100.51,100.66,175359.0,96.4851,96.6769,96.3892,96.5331,175359.0
2023-01-12 15:00:00,100.65,100.77,100.42,100.57,198520.0,96.5235,96.6385,96.3029,96.4467,198520.0
2023-01-12 15:30:00,100.57,100.84,100.43,100.81,412051.0,96.4467,96.7057,96.3125,96.6769,412051.0
2023-01-13 09:30:00,100.05,100.38,99.92,100.31,318340.0,95.9481,96.2645,95.8234,96.1974,318340.0
2023-01-13 10:00:00,100.27,100.69,100.15,100.63,185650.0,96.159,96.5618,96.044,96.5043,185650.0
2023-01-13 10:30:00,100.64,100.86,100.46,100.76,682708.0,96.5139,96.7249,96.3413,96.629,682708.0
2023-01-13 11:00:00,100.77,100.98,100.69,100.9,124022.0,96.6385,96.8399,96.5618,96.7632,124022.0
2023-01-13 11:30:00,100.91,100.92,100.68,100.88,105179.0,96.7728,96.7824,96.5522,96.744,105179.0
2023-01-13 12:00:00,100.89,101.15,100.87,101.12,104080.0,96.7536,97.003,96.7344,96.9742,104080.0
2023-01-13 12:30:00,101.12,101.21,100.97,101.15,114577.0,96.9742,97.0605,96.8303,97.003,114577.0
2023-01-13 13:00:00,101.16,101.21,101.01,101.09,121760.0,97.0126,97.0605,96.8687,96.9454,121760.0
2023-01-13 13:30:00,101.1,101.47,101.08,101.4,128980.0,96.955,97.3098,96.9358,97.2427,128980.0
2023-01-13 14:00:00,101.39,101.44,101.21,101.26,147987.0,97.2331,97.2811,97.0605,97.1085,147987.0
2023-01-13 14:30:00,101.27,101.3,101.08,101.14,155477.0,97.118,97.1468,96.9358,96.9934,155477.0
2023-01-13 15:00:00,101.14,101.41,101.11,101.41,182419.0,96.9934,97.2523,96.9646,97.2523,182419.0
2023-01-13 15:30:00,101.41,101.58,101.31,101.42,317070.0,97.2523,97.4153,97.1564,97.2619,317070.0
2023-01-17 09:30:00,101.39,101.58,101.13,101.39,481409.0,97.2331,97.4153,96.9838,97.2331,481409.0
2023-01-17 10:00:00,101.35,101.75,101.35,101.46,332748.0,97.1948,97.5784,97.1948,97.3003,332748.0
2023-01-17 10:30:00,101.46,101.48,101.01,101.23,510074.0,97.3003,97.3194,96.8687,97.0797,510074.0
2023-01-17 11:00:00,101.22,101.3,100.98,101.12,277537.0,97.0701,97.1468,96.8399,96.9742,277537.0
2023-01-17 11:30:00,101.13,101.18,100.96,101.09,169881.0,96.9838,97.0317,96.8208,96.9454,169881.0
2023-01-17 12:00:00,101.12,101.25,100.99,101.04,175299.0,96.9742,97.0989,96.8495,96.8975,175299.0
2023-01-17 12:30:00,101.02,101.21,101.02,101.12,103065.0,96.8783,97.0605,96.8783,96.9742,103065.0
2023-01-17 13:00:00,101.13,101.19,101.03,101.11,78217.0,96.9838,97.0413,96.8879,96.9646,78217.0
2023-01-17 13:30:00,101.09,101.25,101.07,101.19,114063.0,96.9454,97.0989,96.9262,97.0413,114063.0
2023-01-17 14:00:00,101.18,101.24,100.84,100.92,162829.0,97.0317,97.0893,96.7057,96.7824,162829.0
2023-01-17 14:30:00,100.93,101.1,100.92,100.97,215085.0,96.792,96.955,96.7824,96.8303,215085.0
2023-01-17 15:00:00,100.97,101.13,100.96,101.06,135753.0,96.8303,96.9838,96.8208,96.9167,135753.0
2023-01-17 15:30:00,101.05,101.17,100.97,101.07,442047.0,96.9071,97.0221,96.8303,96.9262,442047.0
2023-01-18 09:30:00,101.41,101.75,101.19,101.75,239576.0,97.2523,97.5784,97.0413,97.5784,239576.0
2023-01-18 10:00:00,101.74,102.09,101.72,102.0,157721.0,97.5688,97.9044,97.5496,97.8181,157721.0
2023-01-18 10:30:00,102.02,102.04,101.03,101.22,190908.0,97.8373,97.8565,96.8879,97.0701,190908.0
2023-01-18 11:00:00,101.23,101.3,100.5,100.64,151638.0,97.0797,97.1468,96.3796,96.5139,151638.0
2023-01-18 11:30:00,100.63,100.64,100.11,100.29,175908.0,96.5043,96.5139,96.0056,96.1782,175908.0
2023-01-18 12:00:00,100.33,100.42,99.99,100.03,151610.0,96.2166,96.3029,95.8905,95.9289,151610.0
2023-01-18 12:30:00,100.02,100.12,99.84,99.87,80112.0,95.9193,96.0152,95.7467,95.7754,80112.0
2023-01-18 13:00:00,99.87,100.09,99.54,100.09,459687.0,95.7754,95.9864,95.459,95.9864,459687.0
2023-01-18 13:30:00,100.09,100.45,100.04,100.05,139980.0,95.9864,96.3317,95.9385,95.9481,139980.0
2023-01-18 14:00:00,100.07,100.09,99.74,99.94,116975.0,95.9672,95.9864,95.6508,95.8426,116975.0
2023-01-18 14:30:00,99.94,99.99,99.7,99.72,183789.0,95.8426,95.8905,95.6124,95.6316,183789.0
2023-01-18 15:00:00,99.73,99.83,99.57,99.68,177196.0,95.6412,95.7371,95.4877,95.5932,177196.0
2023-01-18 15:30:00,99.69,99.7,99.38,99.45,320350.0,95.6028,95.6124,95.3055,95.3727,320350.0
2023-01-19 09:30:00,98.79,99.13,98.37,98.54,275734.0,94.7397,95.0658,94.3369,94.5,275734.0
2023-01-19 10:00:00,98.54,98.74,98.24,98.39,130362.0,94.5,94.6918,94.2123,94.3561,130362.0
2023-01-19 10:30:00,98.37,98.44,97.89,98.03,71026.0,94.3369,94.4041,93.8766,94.0109,71026.0
2023-01-19 11:00:00,98.04,98.42,98.01,98.03,182636.0,94.0205,94.3849,93.9917,94.0109,182636.0
2023-01-19 11:30:00,98.06,98.2,97.97,98.2,605866.0,94.0397,94.1739,93.9533,94.1739,605866.0
2023-01-19 12:00:00,98.2,98.62,98.19,98.42,126822.0,94.1739,94.5767,94.1643,94.3849,126822.0
2023-01-19 12:30:00,98.41,98.44,98.27,98.43,101358.0,94.3753,94.4041,94.241,94.3945,101358.0
2023-01-19 13:00:00,98.44,98.63,98.38,98.51,770447.0,94.4041,94.5863,94.3465,94.4712,770447.0
2023-01-19 13:30:00,98.52,99.05,98.52,98.77,116232.0,94.4808,94.9891,94.4808,94.7205,116232.0
2023-01-19 14:00:00,98.78,99.06,98.61,98.97,217340.0,94.7301,94.9987,94.5671,94.9123,217340.0
2023-01-19 14:30:00,98.96,99.08,98.79,98.86,106534.0,94.9028,95.0178,94.7397,94.8069,106534.0
2023-01-19 15:00:00,98.85,98.96,98.62,98.69,200032.0,94.7973,94.9028,94.5767,94.6438,200032.0
2023-01-19 15:30:00,98.68,98.74,98.52,98.59,259028.0,94.6342,94.6918,94.4808,94.5479,259028.0
2023-01-20 09:30:00,99.08,99.32,98.18,99.18,296195.0,95.0178,95.248,94.1547,95.1137,296195.0
2023-01-20 10:00:00,99.19,99.5,99.1,99.49,115173.0,95.1233,95.4206,95.037,95.411,115173.0
2023-01-20 10:30:00,99.49,99.55,99.09,99.09,93302.0,95.411,95.4686,95.0274,95.0274,93302.0
2023-01-20 11:00:00,99.12,99.51,99.11,99.49,80177.0,95.0562,95.4302,95.0466,95.411,80177.0
2023-01-20 11:30:00,99.52,99.54,99.18,99.39,103508.0,95.4398,95.459,95.1137,95.3151,103508.0
2023-01-20 12:00:00,99.41,99.48,99.31,99.41,76863.0,95.3343,95.4014,95.2384,95.3343,76863.0
2023-01-20 12:30:00,99.42,99.44,99.2,99.21,103866.0,95.3439,95.3631,95.1329,95.1425,103866.0
2023-01-20 13:00:00,99.21,99.33,98.93,99.04,114478.0,95.1425,95.2576,94.874,94.9795,114478.0
2023-01-20 13:30:00,99.04,99.5,99.04,99.46,143711.0,94.9795,95.4206,94.9795,95.3823,143711.0
2023-01-20 14:00:00,99.46,99.55,99.41,99.54,110797.0,95.3823,95.4686,95.3343,95.459,110797.0
2023-01-20 14:30:00,99.55,99.74,99.51,99.73,238682.0,95.4686,95.6508,95.4302,95.6412,238682.0
2023-01-20 15:00:00,99.75,99.98,99.75,99.86,126955.0,95.6604,95.8809,95.6604,95.7659,126955.0
2023-01-20 15:30:00,99.86,100.13,99.75,100.1,215029.0,95.7659,96.0248,95.6604,95.996,215029.0
2023-01-23 09:30:00,100.31,100.53,99.94,100.43,239847.0,96.1974,96.4084,95.8426,96.3125,239847.0
2023-01-23 10:00:00,100.43,100.76,100.42,100.72,152980.0,96.3125,96.629,96.3029,96.5906,152980.0
2023-01-23 10:30:00,100.73,100.98,100.73,100.94,476398.0,96.6002,96.8399,96.6002,96.8016,476398.0
2023-01-23 11:00:00,100.96,101.26,100.91,101.0,165445.0,96.8208,97.1085,96.7728,96.8591,165445.0
2023-01-23 11:30:00,101.01,101.18,100.98,101.17,165550.0,96.8687,97.0317,96.8399,97.0221,165550.0
2023-01-23 12:00:00,101.18,101.22,100.95,101.2,94891.0,97.0317,97.0701,96.8112,97.0509,94891.0
2023-01-23 12:30:00,101.21,101.45,101.19,101.43,111904.0,97.0605,97.2907,97.0413,97.2715,111904.0
2023-01-23 13:00:00,101.43,101.55,101.4,101.47,180254.0,97.2715,97.3866,97.2427,97.3098,180254.0
2023-01-23 13:30:00,101.48,101.59,101.38,101.42,102853.0,97.3194,97.4249,97.2235,97.2619,102853.0
2023-01-23 14:00:00,101.41,101.41,100.98,101.0,124092.0,97.2523,97.2523,96.8399,96.8591,124092.0
2023-01-23 14:30:00,100.99,101.1,100.53,100.69,173745.0,96.8495,96.955,96.4084,96.5618,173745.0
2023-01-23 15:00:00,100.69,101.0,100.64,100.93,158779.0,96.5618,96.8591,96.5139,96.792,158779.0
2023-01-23 15:30:00,100.94,101.31,100.87,101.22,281415.0,96.8016,97.1564,96.7344,97.0701,281415.0
2023-01-24 09:30:00,100.75,101.02,100.43,100.43,208566.0,96.6194,96.8783,96.3125,96.3125,208566.0
2023-01-24 10:00:00,100.42,101.05,100.34,100.84,139487.0,96.3029,96.9071,96.2262,96.7057,139487.0
2023-01-24 10:30:00,100.83,101.19,100.71,101.16,157974.0,96.6961,97.0413,96.581,97.0126,157974.0
2023-01-24 11:00:00,101.17,101.26,101.03,101.23,110086.0,97.0221,97.1085,96.8879,97.0797,110086.0
2023-01-24 11:30:00,101.21,101.21,100.95,101.01,86304.0,97.0605,97.0605,96.8112,96.8687,86304.0
2023-01-24 12:00:00,101.0,101.16,100.81,101.15,138648.0,96.8591,97.0126,96.6769,97.003,138648.0
2023-01-24 12:30:00,101.15,101.15,100.98,101.04,74461.0,97.003,97.003,96.8399,96.8975,74461.0
2023-01-24 13:00:00,101.06,101.19,100.94,101.17,133093.0,96.9167,97.0413,96.8016,97.0221,133093.0
2023-01-24 13:30:00,101.16,101.34,101.15,101.23,123517.0,97.0126,97.1852,97.003,97.0797,123517.0
2023-01-24 14:00:00,101.23,101.25,100.96,100.99,117011.0,97.0797,97.0989,96.8208,96.8495,117011.0
2023-01-24 14:30:00,101.0,101.21,100.98,101.16,180563.0,96.8591,97.0605,96.8399,97.0126,180563.0
2023-01-24 15:00:00,101.17,101.21,100.98,101.05,165557.0,97.0221,97.0605,96.8399,96.9071,165557.0
2023-01-24 15:30:00,101.05,101.06,100.78,100.83,289614.0,96.9071,96.9167,96.6481,96.6961,289614.0
2023-01-25 09:30:00,100.09,100.13,99.49,99.51,454652.0,95.9864,96.0248,95.411,95.4302,454652.0
2023-01-25 10:00:00,99.51,100.08,99.47,99.84,184433.0,95.4302,95.9768,95.3918,95.7467,184433.0
2023-01-25 10:30:00,99.83,99.97,99.6,99.88,117688.0,95.7371,95.8713,95.5165,95.785,117688.0
2023-01-25 11:00:00,99.89,100.27,99.86,100.17,136497.0,95.7946,96.159,95.7659,96.0631,136497.0
2023-01-25 11:30:00,100.2,100.47,100.14,100.31,104670.0,96.0919,96.3508,96.0344,96.1974,104670.0
2023-01-25 12:00:00,100.34,100.36,100.15,100.2,97752.0,96.2262,96.2454,96.044,96.0919,97752.0
2023-01-25 12:30:00,100.19,100.4,100.19,100.33,78450.0,96.0823,96.2837,96.0823,96.2166,78450.0
2023-01-25 13:00:00,100.34,100.74,100.32,100.7,175277.0,96.2262,96.6098,96.207,96.5714,175277.0
2023-01-25 13:30:00,100.7,100.83,100.61,100.75,209736.0,96.5714,96.6961,96.4851,96.6194,209736.0
2023-01-25 14:00:00,100.76,101.05,100.7,100.83,179177.0,96.629,96.9071,96.5714,96.6961,179177.0
2023-01-25 14:30:00,100.81,100.96,100.7,100.92,152925.0,96.6769,96.8208,96.5714,96.7824,152925.0
2023-01-25 15:00:00,100.91,101.12,100.9,101.08,193359.0,96.7728,96.9742,96.7632,96.9358,193359.0
2023-01-25 15:30:00,101.08,101.22,100.95,101.19,482210.0,96.9358,97.0701,96.8112,97.0413,482210.0
2023-01-26 09:30:00,101.85,102.4,100.96,101.04,244446.0,97.6743,98.2017,96.8208,96.8975,244446.0
2023-01-26 10:00:00,101.05,101.35,100.78,101.22,225238.0,96.9071,97.1948,96.6481,97.0701,225238.0
2023-01-26 10:30:00,101.19,101.33,100.62,100.64,499460.0,97.0413,97.1756,96.4947,96.5139,499460.0
2023-01-26 11:00:00,100.64,101.02,100.58,100.94,1006807.0,96.5139,96.8783,96.4563,96.8016,1006807.0
2023-01-26 11:30:00,100.93,101.14,100.86,101.09,180119.0,96.792,96.9934,96.7249,96.9454,180119.0
2023-01-26 12:00:00,101.09,101.34,101.07,101.15,182416.0,96.9454,97.1852,96.9262,97.003,182416.0
2023-01-26 12:30:00,101.13,101.26,100.99,101.11,270255.0,96.9838,97.1085,96.8495,96.9646,270255.0
2023-01-26 13:00:00,101.12,101.2,100.95,101.1,339957.0,96.9742,97.0509,96.8112,96.955,339957.0
2023-01-26 13:30:00,101.11,101.42,101.06,101.25,917707.0,96.9646,97.2619,96.9167,97.0989,917707.0
2023-01-26 14:00:00,101.23,101.44,101.19,101.25,234393.0,97.0797,97.2811,97.0413,97.0989,234393.0
2023-01-26 14:30:00,101.26,101.46,101.25,101.39,200102.0,97.1085,97.3003,97.0989,97.2331,200102.0
2023-01-26 15:00:00,101.39,101.49,101.29,101.42,126890.0,97.2331,97.329,97.1372,97.2619,126890.0
2023-01-26 15:30:00,101.42,101.85,101.33,101.79,201556.0,97.2619,97.6743,97.1756,97.6167,201556.0
2023-01-27 09:30:00,101.59,102.17,101.47,102.02,193197.0,97.4249,97.9811,97.3098,97.8373,193197.0
2023-01-27 10:00:00,102.03,102.43,101.9,101.96,133946.0,97.8469,98.2305,97.7222,97.7798,133946.0
2023-01-27 10:30:00,101.97,102.04,101.43,101.53,107534.0,97.7893,97.8565,97.2715,97.3674,107534.0
2023-01-27 11:00:00,101.53,101.72,101.4,101.7,102038.0,97.3674,97.5496,97.2427,97.5304,102038.0
2023-01-27 11:30:00,101.71,101.99,101.71,101.94,123575.0,97.54,97.8085,97.54,97.7606,123575.0
2023-01-27 12:00:00,101.94,102.13,101.83,102.01,100908.0,97.7606,97.9428,97.6551,97.8277,100908.0
2023-01-27 12:30:00,101.97,102.25,101.96,102.19,87133.0,97.7893,98.0579,97.7798,98.0003,87133.0
2023-01-27 13:00:00,102.19,102.22,102.1,102.14,98316.0,98.0003,98.0291,97.914,97.9524,98316.0
2023-01-27 13:30:00,102.15,102.26,102.1,102.24,109380.0,97.962,98.0675,97.914,98.0483,109380.0
2023-01-27 14:00:00,102.24,102.4,102.23,102.31,146405.0,98.0483,98.2017,98.0387,98.1154,146405.0
2023-01-27 14:30:00,102.3,102.4,102.21,102.32,575493.0,98.1058,98.2017,98.0195,98.125,575493.0
2023-01-27 15:00:00,102.34,102.6,102.33,102.59,163635.0,98.1442,98.3935,98.1346,98.3839,163635.0
2023-01-27 15:30:00,102.59,102.62,102.16,102.24,303888.0,98.3839,98.4127,97.9716,98.0483,303888.0
2023-01-30 09:30:00,101.28,101.88,101.28,101.82,340673.0,97.1276,97.703,97.1276,97.6455,340673.0
2023-01-30 10:00:00,101.8,102.37,101.8,101.97,86560.0,97.6263,98.1729,97.6263,97.7893,86560.0
2023-01-30 10:30:00,101.97,101.97,101.46,101.63,179179.0,97.7893,97.7893,97.3003,97.4633,179179.0
2023-01-30 11:00:00,101.63,101.93,101.61,101.79,148626.0,97.4633,97.751,97.4441,97.6167,148626.0
2023-01-30 11:30:00,101.79,101.88,101.43,101.7,363552.0,97.6167,97.703,97.2715,97.5304,363552.0
2023-01-30 12:00:00,101.68,101.84,101.6,101.79,93199.0,97.5112,97.6647,97.4345,97.6167,93199.0
2023-01-30 12:30:00,101.78,101.8,101.55,101.62,116073.0,97.6071,97.6263,97.3866,97.4537,116073.0
2023-01-30 13:00:00,101.59,101.93,101.55,101.81,66445.0,97.4249,97.751,97.3866,97.6359,66445.0
2023-01-30 13:30:00,101.79,101.79,101.59,101.73,141561.0,97.6167,97.6167,97.4249,97.5592,141561.0
2023-01-30 14:00:00,101.73,101.79,101.48,101.53,91774.0,97.5592,97.6167,97.3194,97.3674,91774.0
2023-01-30 14:30:00,101.52,101.57,101.3,101.41,130653.0,97.3578,97.4057,97.1468,97.2523,130653.0
2023-01-30 15:00:00,101.43,101.49,101.17,101.17,171105.0,97.2715,97.329,97.0221,97.0221,171105.0
2023-01-30 15:30:00,101.16,101.4,101.04,101.11,248401.0,97.0126,97.2427,96.8975,96.9646,248401.0
2023-01-31 09:30:00,101.4,102.08,101.4,101.8,239958.0,97.2427,97.8948,97.2427,97.6263,239958.0
2023-01-31 10:00:00,101.8,102.23,101.6,102.22,426442.0,97.6263,98.0387,97.4345,98.0291,426442.0
2023-01-31 10:30:00,102.22,102.76,102.22,102.71,149627.0,98.0291,98.547,98.0291,98.499,149627.0
2023-01-31 11:00:00,102.73,102.88,102.68,102.84,163053.0,98.5182,98.662,98.4702,98.6237,163053.0
2023-01-31 11:30:00,102.84,103.16,102.8,103.09,202310.0,98.6237,98.9306,98.5853,98.8634,202310.0
2023-01-31 12:00:00,103.09,103.18,102.98,103.07,137592.0,98.8634,98.9497,98.7579,98.8442,137592.0
2023-01-31 12:30:00,103.06,103.12,102.97,103.02,85064.0,98.8347,98.8922,98.7483,98.7963,85064.0
2023-01-31 13:00:00,103.04,103.09,102.95,103.06,92848.0,98.8155,98.8634,98.7292,98.8347,92848.0
2023-01-31 13:30:00,103.06,103.19,102.98,103.18,88746.0,98.8347,98.9593,98.7579,98.9497,88746.0
2023-01-31 14:00:00,103.17,103.27,103.14,103.24,153666.0,98.9401,99.036,98.9114,99.0073,153666.0
2023-01-31 14:30:00,103.24,103.32,103.19,103.24,246190.0,99.0073,99.084,98.9593,99.0073,246190.0
2023-01-31 15:00:00,103.24,103.33,103.06,103.09,160883.0,99.0073,99.0936,98.8347,98.8634,160883.0
2023-01-31 15:30:00,103.09,103.68,103.09,103.67,300205.0,98.8634,99.4292,98.8634,99.4196,300205.0
2023-02-01 09:30:00,103.77,103.96,103.2,103.95,300326.0,99.5155,99.6978,98.9689,99.6882,300326.0
2023-02-01 10:00:00,103.97,104.0,103.48,103.86,290244.0,99.7073,99.7361,99.2374,99.6019,290244.0
2023-02-01 10:30:00,103.83,103.88,103.26,103.31,113036.0,99.5731,99.621,99.0265,99.0744,113036.0
2023-02-01 11:00:00,103.29,103.69,103.28,103.67,107559.0,99.0552,99.4388,99.0456,99.4196,107559.0
2023-02-01 11:30:00,103.65,103.66,103.3,103.32,63333.0,99.4005,99.4101,99.0648,99.084,63333.0
2023-02-01 12:00:00,103.32,103.38,103.18,103.33,154088.0,99.084,99.1415,98.9497,99.0936,154088.0
2023-02-01 12:30:00,103.34,103.46,103.31,103.36,293410.0,99.1032,99.2183,99.0744,99.1224,293410.0
2023-02-01 13:00:00,103.36,103.55,103.31,103.49,111242.0,99.1224,99.3046,99.0744,99.247,111242.0
2023-02-01 13:30:00,103.49,103.75,103.48,103.68,103335.0,99.247,99.4964,99.2374,99.4292,103335.0
2023-02-01 14:00:00,103.63,103.74,103.09,103.57,162858.0,99.3813,99.4868,98.8634,99.3237,162858.0
2023-02-01 14:30:00,103.59,104.95,102.99,104.7,433301.0,99.3429,100.6472,98.7675,100.4074,433301.0
2023-02-01 15:00:00,104.7,105.54,104.7,105.52,421859.0,100.4074,101.213,100.4074,101.1938,421859.0
2023-02-01 15:30:00,105.53,106.19,105.0,105.28,652944.0,101.2034,101.8363,100.6951,100.9636,652944.0
2023-02-02 09:30:00,105.87,106.72,105.87,106.22,439903.0,101.5295,102.3446,101.5295,101.8651,439903.0
2023-02-02 10:00:00,106.23,106.88,106.05,106.81,407017.0,101.8747,102.498,101.7021,102.4309,407017.0
2023-02-02 10:30:00,106.85,107.64,106.82,107.59,303562.0,102.4693,103.2269,102.4405,103.1789,303562.0
2023-02-02 11:00:00,107.59,107.59,107.25,107.4,524190.0,103.1789,103.1789,102.8529,102.9967,524190.0
2023-02-02 11:30:00,107.4,107.51,107.19,107.23,147974.0,102.9967,103.1022,102.7953,102.8337,147974.0
2023-02-02 12:00:00,107.2,107.51,107.19,107.35,119415.0,102.8049,103.1022,102.7953,102.9488,119415.0
2023-02-02 12:30:00,107.36,107.53,107.31,107.45,128917.0,102.9584,103.1214,102.9104,103.0447,128917.0
2023-02-02 13:00:00,107.46,107.62,107.42,107.5,177199.0,103.0543,103.2077,103.0159,103.0926,177199.0
2023-02-02 13:30:00,107.52,108.02,107.51,108.02,229661.0,103.1118,103.5913,103.1022,103.5913,229661.0
2023-02-02 14:00:00,108.01,108.06,107.21,107.25,239526.0,103.5817,103.6297,102.8145,102.8529,239526.0
2023-02-02 14:30:00,107.24,107.3,106.71,106.73,232192.0,102.8433,102.9008,102.335,102.3542,232192.0
2023-02-02 15:00:00,106.73,107.22,106.65,107.16,296974.0,102.3542,102.8241,102.2775,102.7666,296974.0
2023-02-02 15:30:00,107.16,107.75,107.01,107.71,379926.0,102.7666,103.3324,102.6227,103.294,379926.0
2023-02-03 09:30:00,106.62,107.61,106.41,107.37,438264.0,102.2487,103.1981,102.0473,102.968,438264.0
2023-02-03 10:00:00,107.32,107.76,107.05,107.68,690369.0,102.92,103.342,102.6611,103.2652,690369.0
2023-02-03 10:30:00,107.65,108.24,107.65,107.93,572647.0,103.2365,103.8023,103.2365,103.505,572647.0
2023-02-03 11:00:00,107.92,108.08,107.84,107.97,170130.0,103.4954,103.6488,103.4187,103.5434,170130.0
2023-02-03 11:30:00,107.97,108.13,107.59,107.62,212807.0,103.5434,103.6968,103.1789,103.2077,212807.0
2023-02-03 12:00:00,107.61,108.03,107.58,108.0,174278.0,103.1981,103.6009,103.1693,103.5721,174278.0
2023-02-03 12:30:00,108.0,108.22,107.57,107.59,195222.0,103.5721,103.7831,103.1598,103.1789,195222.0
2023-02-03 13:00:00,107.58,107.59,107.17,107.21,177661.0,103.1693,103.1789,102.7762,102.8145,177661.0
2023-02-03 13:30:00,107.2,107.38,106.98,107.23,138970.0,102.8049,102.9775,102.5939,102.8337,138970.0
2023-02-03 14:00:00,107.2,107.37,107.09,107.28,298845.0,102.8049,102.968,102.6994,102.8816,298845.0
2023-02-03 14:30:00,107.27,107.48,107.09,107.18,191593.0,102.8721,103.0734,102.6994,102.7857,191593.0
2023-02-03 15:00:00,107.18,107.56,106.91,107.43,354852.0,102.7857,103.1502,102.5268,103.0255,354852.0
2023-02-03 15:30:00,107.43,107.56,107.14,107.39,631289.0,103.0255,103.1502,102.7474,102.9871,631289.0
2023-02-06 09:30:00,106.58,106.88,106.15,106.24,335498.0,102.2103,102.498,101.798,101.8843,335498.0
2023-02-06 10:00:00,106.23,106.34,105.41,105.44,155532.0,101.8747,101.9802,101.0883,101.1171,155532.0
2023-02-06 10:30:00,105.42,105.96,105.22,105.89,165428.0,101.0979,101.6158,100.9061,101.5486,165428.0
2023-02-06 11:00:00,105.85,106.05,105.73,105.95,137282.0,101.5103,101.7021,101.3952,101.6062,137282.0
2023-02-06 11:30:00,105.95,106.04,105.57,105.68,139290.0,101.6062,101.6925,101.2417,101.3472,139290.0
2023-02-06 12:00:00,105.67,105.78,105.54,105.64,135725.0,101.3377,101.4431,101.213,101.3089,135725.0
2023-02-06 12:30:00,105.66,105.88,105.58,105.6,105126.0,101.3281,101.539,101.2513,101.2705,105126.0
2023-02-06 13:00:00,105.6,105.72,105.45,105.59,100219.0,101.2705,101.3856,101.1267,101.2609,100219.0
2023-02-06 13:30:00,105.57,105.66,105.45,105.62,230133.0,101.2417,101.3281,101.1267,101.2897,230133.0
2023-02-06 14:00:00,105.61,105.85,105.59,105.62,228150.0,101.2801,101.5103,101.2609,101.2897,228150.0
2023-02-06 14:30:00,105.62,105.66,105.45,105.65,128366.0,101.2897,101.3281,101.1267,101.3185,128366.0
2023-02-06 15:00:00,105.65,105.65,105.34,105.42,176033.0,101.3185,101.3185,101.0212,101.0979,176033.0
2023-02-06 15:30:00,105.41,105.72,105.28,105.62,411709.0,101.0883,101.3856,100.9636,101.2897,411709.0
2023-02-07 09:30:00,105.19,105.32,104.71,105.06,365847.0,100.8773,101.002,100.417,100.7527,365847.0
2023-02-07 10:00:00,105.06,105.11,104.56,104.63,160436.0,100.7527,100.8006,100.2732,100.3403,160436.0
2023-02-07 10:30:00,104.62,105.05,104.61,104.79,129872.0,100.3307,100.7431,100.3211,100.4937,129872.0
2023-02-07 11:00:00,104.79,105.05,104.76,104.92,248986.0,100.4937,100.7431,100.465,100.6184,248986.0
2023-02-07 11:30:00,104.92,105.21,104.92,105.07,189694.0,100.6184,100.8965,100.6184,100.7622,189694.0
2023-02-07 12:00:00,105.07,105.27,105.05,105.16,205716.0,100.7622,100.954,100.7431,100.8486,205716.0
2023-02-07 12:30:00,105.14,106.35,105.07,106.23,157212.0,100.8294,101.9898,100.7622,101.8747,157212.0
2023-02-07 13:00:00,106.23,106.39,105.1,105.11,127423.0,101.8747,102.0281,100.791,100.8006,127423.0
2023-02-07 13:30:00,105.08,105.08,104.44,104.86,319192.0,100.7718,100.7718,100.1581,100.5609,319192.0
2023-02-07 14:00:00,104.85,105.84,104.83,105.73,165468.0,100.5513,101.5007,100.5321,101.3952,165468.0
2023-02-07 14:30:00,105.72,106.09,105.68,105.96,133878.0,101.3856,101.7404,101.3472,101.6158,133878.0
2023-02-07 15:00:00,105.97,106.18,105.7,106.11,226322.0,101.6254,101.8267,101.3664,101.7596,226322.0
2023-02-07 15:30:00,106.12,106.62,105.93,106.34,358699.0,101.7692,102.2487,101.587,101.9802,358699.0
2023-02-08 09:30:00,105.72,106.04,105.31,106.04,385969.0,101.3856,101.6925,100.9924,101.6925,385969.0
2023-02-08 10:00:00,105.97,106.03,105.66,105.69,58558.0,101.6254,101.6829,101.3281,101.3568,58558.0
2023-02-08 10:30:00,105.71,105.71,105.11,105.31,118025.0,101.376,101.376,100.8006,100.9924,118025.0
2023-02-08 11:00:00,105.26,105.31,104.8,104.91,110358.0,100.9445,100.9924,100.5033,100.6088,110358.0
2023-02-08 11:30:00,104.9,105.1,104.71,105.1,178167.0,100.5992,100.791,100.417,100.791,178167.0
2023-02-08 12:00:00,105.1,105.19,104.86,105.13,120715.0,100.791,100.8773,100.5609,100.8198,120715.0
2023-02-08 12:30:00,105.15,105.26,104.96,105.23,86645.0,100.839,100.9445,100.6568,100.9157,86645.0
2023-02-08 13:00:00,105.25,105.43,105.13,105.15,76983.0,100.9349,101.1075,100.8198,100.839,76983.0
2023-02-08 13:30:00,105.14,105.16,104.88,104.95,272646.0,100.8294,100.8486,100.58,100.6472,272646.0
2023-02-08 14:00:00,104.94,105.06,104.74,104.76,133118.0,100.6376,100.7527,100.4458,100.465,133118.0
2023-02-08 14:30:00,104.79,104.9,104.62,104.87,154978.0,100.4937,100.5992,100.3307,100.5704,154978.0
2023-02-08 15:00:00,104.88,104.88,104.5,104.76,151378.0,100.58,100.58,100.2156,100.465,151378.0
2023-02-08 15:30:00,104.76,105.02,104.7,104.75,361810.0,100.465,100.7143,100.4074,100.4554,361810.0
2023-02-09 09:30:00,105.67,105.95,105.15,105.2,348070.0,101.3377,101.6062,100.839,100.8869,348070.0
2023-02-09 10:00:00,105.21,105.48,104.89,104.97,139118.0,100.8965,101.1554,100.5896,100.6663,139118.0
2023-02-09 10:30:00,105.0,105.12,104.86,104.99,68078.0,100.6951,100.8102,100.5609,100.6855,68078.0
2023-02-09 11:00:00,105.02,105.03,104.52,104.63,142488.0,100.7143,100.7239,100.2348,100.3403,142488.0
2023-02-09 11:30:00,104.62,104.62,104.29,104.43,151099.0,100.3307,100.3307,100.0142,100.1485,151099.0
2023-02-09 12:00:00,104.43,104.61,104.33,104.33,119298.0,100.1485,100.3211,100.0526,100.0526,119298.0
2023-02-09 12:30:00,104.33,104.34,103.8,104.05,144284.0,100.0526,100.0622,99.5443,99.7841,144284.0
2023-02-09 13:00:00,104.04,104.07,103.84,103.91,82896.0,99.7745,99.8032,99.5827,99.6498,82896.0
2023-02-09 13:30:00,103.88,104.1,103.71,103.76,110646.0,99.621,99.832,99.458,99.506,110646.0
2023-02-09 14:00:00,103.75,103.88,103.56,103.58,100672.0,99.4964,99.621,99.3142,99.3333,100672.0
2023-02-09 14:30:00,103.6,103.91,103.54,103.64,115983.0,99.3525,99.6498,99.295,99.3909,115983.0
2023-02-09 15:00:00,103.64,103.64,103.29,103.38,153780.0,99.3909,99.3909,99.0552,99.1415,153780.0
2023-02-09 15:30:00,103.36,103.68,103.13,103.41,179769.0,99.1224,99.4292,98.9018,99.1703,179769.0
2023-02-10 09:30:00,103.22,103.39,102.9,103.01,258340.0,98.9881,99.1511,98.6812,98.7867,258340.0
2023-02-10 10:00:00,103.02,103.56,102.69,103.46,309884.0,98.7963,99.3142,98.4798,99.2183,309884.0
2023-02-10 10:30:00,103.46,103.54,103.03,103.31,145577.0,99.2183,99.295,98.8059,99.0744,145577.0
2023-02-10 11:00:00,103.3,103.47,103.24,103.31,107015.0,99.0648,99.2278,99.0073,99.0744,107015.0
2023-02-10 11:30:00,103.28,103.39,103.13,103.19,126820.0,99.0456,99.1511,98.9018,98.9593,126820.0
2023-02-10 12:00:00,103.15,103.22,103.02,103.14,67429.0,98.921,98.9881,98.7963,98.9114,67429.0
2023-02-10 12:30:00,103.13,103.48,103.11,103.48,95894.0,98.9018,99.2374,98.8826,99.2374,95894.0
2023-02-10 13:00:00,103.47,103.83,103.44,103.74,88485.0,99.2278,99.5731,99.1991,99.4868,88485.0
2023-02-10 13:30:00,103.71,103.71,103.44,103.46,158965.0,99.458,99.458,99.1991,99.2183,158965.0
2023-02-10 14:00:00,103.46,103.59,103.37,103.44,88164.0,99.2183,99.3429,99.1319,99.1991,88164.0
2023-02-10 14:30:00,103.41,103.65,103.4,103.63,178747.0,99.1703,99.4005,99.1607,99.3813,178747.0
2023-02-10 15:00:00,103.63,103.77,103.56,103.64,135693.0,99.3813,99.5155,99.3142,99.3909,135693.0
2023-02-10 15:30:00,103.65,103.82,103.6,103.62,356492.0,99.4005,99.5635,99.3525,99.3717,356492.0
2023-02-13 09:30:00,104.06,104.09,103.16,104.02,243222.0,99.7937,99.8224,98.9306,99.7553,243222.0
2023-02-13 10:00:00,104.09,104.22,103.91,104.21,145717.0,99.8224,99.9471,99.6498,99.9375,145717.0
2023-02-13 10:30:00,104.21,104.52,104.11,104.33,1111315.0,99.9375,100.2348,99.8416,100.0526,1111315.0
2023-02-13 11:00:00,104.35,104.47,104.2,104.25,232026.0,100.0718,100.1868,99.9279,99.9759,232026.0
2023-02-13 11:30:00,104.27,104.51,104.13,104.49,149097.0,99.995,100.2252,99.8608,100.206,149097.0
2023-02-13 12:00:00,104.48,104.7,104.45,104.62,112656.0,100.1964,100.4074,100.1677,100.3307,112656.0
2023-02-13 12:30:00,104.63,104.69,104.54,104.59,70751.0,100.3403,100.3978,100.254,100.3019,70751.0
2023-02-13 13:00:00,104.64,104.82,104.51,104.78,120224.0,100.3499,100.5225,100.2252,100.4841,120224.0
2023-02-13 13:30:00,104.79,104.93,104.74,104.9,92922.0,100.4937,100.628,100.4458,100.5992,92922.0
2023-02-13 14:00:00,104.92,104.95,104.69,104.72,219543.0,100.6184,100.6472,100.3978,100.4266,219543.0
2023-02-13 14:30:00,104.73,104.76,104.54,104.69,157962.0,100.4362,100.465,100.254,100.3978,157962.0
2023-02-13 15:00:00,104.66,104.79,104.53,104.74,98271.0,100.3691,100.4937,100.2444,100.4458,98271.0
2023-02-13 15:30:00,104.75,104.99,104.74,104.98,241296.0,100.4554,100.6855,100.4458,100.6759,241296.0
2023-02-14 09:30:00,104.39,104.87,103.68,104.78,222542.0,100.1101,100.5704,99.4292,100.4841,222542.0
2023-02-14 10:00:00,104.8,105.45,104.79,104.79,177876.0,100.5033,101.1267,100.4937,100.4937,177876.0
2023-02-14 10:30:00,104.83,104.92,103.79,104.07,167493.0,100.5321,100.6184,99.5347,99.8032,167493.0
2023-02-14 11:00:00,104.08,104.54,104.01,104.06,103505.0,99.8128,100.254,99.7457,99.7937,103505.0
2023-02-14 11:30:00,104.01,104.01,103.55,103.87,215403.0,99.7457,99.7457,99.3046,99.6114,215403.0
2023-02-14 12:00:00,103.83,104.32,103.83,104.18,124738.0,99.5731,100.043,99.5731,99.9087,124738.0
2023-02-14 12:30:00,104.17,104.34,104.14,104.32,88184.0,99.8991,100.0622,99.8704,100.043,88184.0
2023-02-14 13:00:00,104.3,104.97,104.28,104.7,129352.0,100.0238,100.6663,100.0046,100.4074,129352.0
2023-02-14 13:30:00,104.74,104.79,104.5,104.61,60728.0,100.4458,100.4937,100.2156,100.3211,60728.0
2023-02-14 14:00:00,104.63,104.78,104.32,104.65,144779.0,100.3403,100.4841,100.043,100.3595,144779.0
2023-02-14 14:30:00,104.65,104.99,104.65,104.91,130124.0,100.3595,100.6855,100.3595,100.6088,130124.0
2023-02-14 15:00:00,104.94,105.0,104.72,104.86,123028.0,100.6376,100.6951,100.4266,100.5609,123028.0
2023-02-14 15:30:00,104.84,105.02,104.6,104.65,211382.0,100.5417,100.7143,100.3115,100.3595,211382.0
2023-02-15 09:30:00,103.76,104.17,103.66,103.92,319038.0,99.506,99.8991,99.4101,99.6594,319038.0
2023-02-15 10:00:00,103.89,104.55,103.89,104.49,78488.0,99.6306,100.2636,99.6306,100.206,78488.0
2023-02-15 10:30:00,104.51,104.77,104.43,104.64,138190.0,100.2252,100.4745,100.1485,100.3499,138190.0
2023-02-15 11:00:00,104.64,105.05,104.63,105.01,100875.0,100.3499,100.7431,100.3403,100.7047,100875.0
2023-02-15 11:30:00,105.01,105.1,104.73,104.93,94000.0,100.7047,100.791,100.4362,100.628,94000.0
2023-02-15 12:00:00,104.94,104.98,104.54,104.55,105007.0,100.6376,100.6759,100.254,100.2636,105007.0
2023-02-15 12:30:00,104.57,104.86,104.52,104.77,150283.0,100.2827,100.5609,100.2348,100.4745,150283.0
2023-02-15 13:00:00,104.85,105.09,104.75,105.08,77829.0,100.5513,100.7814,100.4554,100.7718,77829.0
2023-02-15 13:30:00,105.09,105.39,105.05,105.39,91460.0,100.7814,101.0691,100.7431,101.0691,91460.0
2023-02-15 14:00:00,105.39,105.53,105.33,105.48,234686.0,101.0691,101.2034,101.0116,101.1554,234686.0
2023-02-15 14:30:00,105.52,105.6,105.41,105.44,176447.0,101.1938,101.2705,101.0883,101.1171,176447.0
2023-02-15 15:00:00,105.45,105.64,105.45,105.54,152101.0,101.1267,101.3089,101.1267,101.213,152101.0
2023-02-15 15:30:00,105.54,105.66,105.47,105.61,196379.0,101.213,101.3281,101.1458,101.2801,196379.0
2023-02-16 09:30:00,104.32,104.73,103.98,104.25,439712.0,100.043,100.4362,99.7169,99.9759,439712.0
2023-02-16 10:00:00,104.27,104.79,104.17,104.79,165631.0,99.995,100.4937,99.8991,100.4937,165631.0
2023-02-16 10:30:00,104.81,105.09,104.78,104.92,169614.0,100.5129,100.7814,100.4841,100.6184,169614.0
2023-02-16 11:00:00,104.94,105.2,104.93,105.17,206193.0,100.6376,100.8869,100.628,100.8581,206193.0
2023-02-16 11:30:00,105.18,105.35,105.12,105.2,189763.0,100.8677,101.0308,100.8102,100.8869,189763.0
2023-02-16 12:00:00,105.2,105.53,105.2,105.5,139721.0,100.8869,101.2034,100.8869,101.1746,139721.0
2023-02-16 12:30:00,105.5,105.76,105.49,105.53,132643.0,101.1746,101.424,101.165,101.2034,132643.0
2023-02-16 13:00:00,105.55,105.68,105.42,105.46,115837.0,101.2226,101.3472,101.0979,101.1363,115837.0
2023-02-16 13:30:00,105.46,105.65,105.41,105.61,123276.0,101.1363,101.3185,101.0883,101.2801,123276.0
2023-02-16 14:00:00,105.63,105.82,105.53,105.78,166318.0,101.2993,101.4815,101.2034,101.4431,166318.0
2023-02-16 14:30:00,105.77,105.85,105.63,105.71,179221.0,101.4336,101.5103,101.2993,101.376,179221.0
2023-02-16 15:00:00,105.71,105.74,105.01,105.02,307472.0,101.376,101.4048,100.7047,100.7143,307472.0
2023-02-16 15:30:00,105.02,105.22,104.82,104.91,510065.0,100.7143,100.9061,100.5225,100.6088,510065.0
2023-02-17 09:30:00,104.95,104.95,104.13,104.26,382205.0,100.6472,100.6472,99.8608,99.9855,382205.0
2023-02-17 10:00:00,104.28,105.23,104.26,104.93,176243.0,100.0046,100.9157,99.9855,100.628,176243.0
2023-02-17 10:30:00,104.93,105.27,104.48,104.57,149146.0,100.628,100.954,100.1964,100.2827,149146.0
2023-02-17 11:00:00,104.55,104.69,104.29,104.33,113791.0,100.2636,100.3978,100.0142,100.0526,113791.0
2023-02-17 11:30:00,104.35,104.69,104.26,104.48,226522.0,100.0718,100.3978,99.9855,100.1964,226522.0
2023-02-17 12:00:00,104.48,104.82,104.48,104.75,132188.0,100.1964,100.5225,100.1964,100.4554,132188.0
2023-02-17 12:30:00,104.73,104.77,104.35,104.52,113065.0,100.4362,100.4745,100.0718,100.2348,113065.0
2023-02-17 13:00:00,104.52,104.8,104.43,104.62,88190.0,100.2348,100.5033,100.1485,100.3307,88190.0
2023-02-17 13:30:00,104.62,104.73,104.58,104.69,82359.0,100.3307,100.4362,100.2923,100.3978,82359.0
2023-02-17 14:00:00,104.69,104.96,104.65,104.87,101564.0,100.3978,100.6568,100.3595,100.5704,101564.0
2023-02-17 14:30:00,104.89,105.17,104.86,105.11,114201.0,100.5896,100.8581,100.5609,100.8006,114201.0
2023-02-17 15:00:00,105.1,105.21,104.89,104.94,162378.0,100.791,100.8965,100.5896,100.6376,162378.0
2023-02-17 15:30:00,104.93,105.21,104.9,105.08,218316.0,100.628,100.8965,100.5992,100.7718,218316.0
2023-02-21 09:30:00,103.79,104.18,103.2,103.24,362862.0,99.5347,99.9087,98.9689,99.0073,362862.0
2023-02-21 10:00:00,103.21,103.35,102.86,102.89,231055.0,98.9785,99.1128,98.6429,98.6716,231055.0
2023-02-21 10:30:00,102.87,103.18,102.79,102.82,135727.0,98.6524,98.9497,98.5757,98.6045,135727.0
2023-02-21 11:00:00,102.82,102.97,102.58,102.63,181786.0,98.6045,98.7483,98.3743,98.4223,181786.0
2023-02-21 11:30:00,102.6,102.67,102.4,102.44,121913.0,98.3935,98.4606,98.2017,98.2401,121913.0
2023-02-21 12:00:00,102.42,102.49,102.28,102.33,136589.0,98.2209,98.288,98.0866,98.1346,136589.0
2023-02-21 12:30:00,102.33,102.53,102.29,102.53,166567.0,98.1346,98.3264,98.0962,98.3264,166567.0
2023-02-21 13:00:00,102.52,102.55,102.15,102.18,160147.0,98.3168,98.3456,97.962,97.9907,160147.0
2023-02-21 13:30:00,102.17,102.24,102.04,102.11,99145.0,97.9811,98.0483,97.8565,97.9236,99145.0
2023-02-21 14:00:00,102.11,102.12,101.91,102.08,181835.0,97.9236,97.9332,97.7318,97.8948,181835.0
2023-02-21 14:30:00,102.09,102.36,102.07,102.22,209481.0,97.9044,98.1634,97.8852,98.0291,209481.0
2023-02-21 15:00:00,102.22,102.3,102.09,102.2,206987.0,98.0291,98.1058,97.9044,98.0099,206987.0
2023-02-21 15:30:00,102.22,102.4,101.95,101.99,429602.0,98.0291,98.2017,97.7702,97.8085,429602.0
2023-02-22 09:30:00,102.21,102.92,102.21,102.71,224471.0,98.0195,98.7004,98.0195,98.499,224471.0
2023-02-22 10:00:00,102.69,102.69,102.17,102.18,141286.0,98.4798,98.4798,97.9811,97.9907,141286.0
2023-02-22 10:30:00,102.13,102.49,101.84,102.45,150249.0,97.9428,98.288,97.6647,98.2497,150249.0
2023-02-22 11:00:00,102.47,102.65,102.44,102.53,113222.0,98.2688,98.4415,98.2401,98.3264,113222.0
2023-02-22 11:30:00,102.53,102.64,102.42,102.55,67756.0,98.3264,98.4319,98.2209,98.3456,67756.0
2023-02-22 12:00:00,102.56,102.78,102.44,102.68,164243.0,98.3552,98.5661,98.2401,98.4702,164243.0
2023-02-22 12:30:00,102.67,102.82,102.62,102.73,98132.0,98.4606,98.6045,98.4127,98.5182,98132.0
2023-02-22 13:00:00,102.71,102.98,102.64,102.96,93595.0,98.499,98.7579,98.4319,98.7388,93595.0
2023-02-22 13:30:00,102.98,102.98,102.68,102.77,180784.0,98.7579,98.7579,98.4702,98.5565,180784.0
2023-02-22 14:00:00,102.77,102.99,102.29,102.51,296453.0,98.5565,98.7675,98.0962,98.3072,296453.0
2023-02-22 14:30:00,102.49,102.53,101.93,101.93,233050.0,98.288,98.3264,97.751,97.751,233050.0
2023-02-22 15:00:00,101.92,102.21,101.84,102.02,277796.0,97.7414,98.0195,97.6647,97.8373,277796.0
2023-02-22 15:30:00,102.01,102.39,101.91,102.36,656228.0,97.8277,98.1921,97.7318,98.1634,656228.0
2023-02-23 09:30:00,102.93,103.47,102.81,103.25,374389.0,98.71,99.2278,98.5949,99.0169,374389.0
2023-02-23 10:00:00,103.25,103.39,102.81,102.98,132657.0,99.0169,99.1511,98.5949,98.7579,132657.0
2023-02-23 10:30:00,102.99,102.99,102.31,102.47,120976.0,98.7675,98.7675,98.1154,98.2688,120976.0
2023-02-23 11:00:00,102.46,102.67,102.24,102.3,110248.0,98.2593,98.4606,98.0483,98.1058,110248.0
2023-02-23 11:30:00,102.27,102.32,101.81,101.83,112459.0,98.077,98.125,97.6359,97.6551,112459.0
2023-02-23 12:00:00,101.81,101.96,101.66,101.85,113037.0,97.6359,97.7798,97.4921,97.6743,113037.0
2023-02-23 12:30:00,101.84,102.01,101.79,101.98,83963.0,97.6647,97.8277,97.6167,97.7989,83963.0
2023-02-23 13:00:00,101.99,102.15,101.87,102.03,159242.0,97.8085,97.962,97.6934,97.8469,159242.0
2023-02-23 13:30:00,102.04,102.23,101.94,102.16,117070.0,97.8565,98.0387,97.7606,97.9716,117070.0
2023-02-23 14:00:00,102.16,102.7,102.09,102.64,155429.0,97.9716,98.4894,97.9044,98.4319,155429.0
2023-02-23 14:30:00,102.65,102.86,102.65,102.76,220631.0,98.4415,98.6429,98.4415,98.547,220631.0
2023-02-23 15:00:00,102.77,103.16,102.77,103.14,210449.0,98.5565,98.9306,98.5565,98.9114,210449.0
2023-02-23 15:30:00,103.14,103.19,102.9,103.0,319102.0,98.9114,98.9593,98.6812,98.7771,319102.0
2023-02-24 09:30:00,101.6,101.94,101.15,101.53,388050.0,97.4345,97.7606,97.003,97.3674,388050.0
2023-02-24 10:00:00,101.47,101.97,101.2,101.39,163046.0,97.3098,97.7893,97.0509,97.2331,163046.0
2023-02-24 10:30:00,101.41,101.56,101.24,101.46,134581.0,97.2523,97.3962,97.0893,97.3003,134581.0
2023-02-24 11:00:00,101.46,102.0,101.42,101.9,120596.0,97.3003,97.8181,97.2619,97.7222,120596.0
2023-02-24 11:30:00,101.91,102.16,101.67,101.93,125665.0,97.7318,97.9716,97.5016,97.751,125665.0
2023-02-24 12:00:00,101.93,101.97,101.71,101.84,86321.0,97.751,97.7893,97.54,97.6647,86321.0
2023-02-24 12:30:00,101.85,101.92,101.52,101.54,68425.0,97.6743,97.7414,97.3578,97.377,68425.0
2023-02-24 13:00:00,101.54,101.76,101.49,101.69,101562.0,97.377,97.588,97.329,97.5208,101562.0
2023-02-24 13:30:00,101.67,101.84,101.5,101.8,73904.0,97.5016,97.6647,97.3386,97.6263,73904.0
2023-02-24 14:00:00,101.81,101.98,101.73,101.89,107687.0,97.6359,97.7989,97.5592,97.7126,107687.0
2023-02-24 14:30:00,101.9,102.24,101.75,102.2,131373.0,97.7222,98.0483,97.5784,98.0099,131373.0
2023-02-24 15:00:00,102.22,102.25,102.03,102.05,387851.0,98.0291,98.0579,97.8469,97.8661,387851.0
2023-02-24 15:30:00,102.06,102.23,101.78,102.19,463239.0,97.8757,98.0387,97.6071,98.0003,463239.0
2023-02-27 09:30:00,103.08,103.41,102.67,103.39,332751.0,98.8538,99.1703,98.4606,99.1511,332751.0
2023-02-27 10:00:00,103.39,103.58,103.29,103.29,124663.0,99.1511,99.3333,99.0552,99.0552,124663.0
2023-02-27 10:30:00,103.29,103.34,102.8,102.99,431462.0,99.0552,99.1032,98.5853,98.7675,431462.0
2023-02-27 11:00:00,103.04,103.22,102.91,102.95,121727.0,98.8155,98.9881,98.6908,98.7292,121727.0
2023-02-27 11:30:00,102.95,102.95,102.67,102.92,99195.0,98.7292,98.7292,98.4606,98.7004,99195.0
2023-02-27 12:00:00,102.92,102.93,102.62,102.69,74921.0,98.7004,98.71,98.4127,98.4798,74921.0
2023-02-27 12:30:00,102.7,102.82,102.61,102.72,85323.0,98.4894,98.6045,98.4031,98.5086,85323.0
2023-02-27 13:00:00,102.73,102.85,102.7,102.75,72504.0,98.5182,98.6333,98.4894,98.5374,72504.0
2023-02-27 13:30:00,102.75,102.8,102.57,102.75,92005.0,98.5374,98.5853,98.3647,98.5374,92005.0
2023-02-27 14:00:00,102.77,102.87,102.58,102.66,208988.0,98.5565,98.6524,98.3743,98.4511,208988.0
2023-02-27 14:30:00,102.66,102.7,102.31,102.45,113964.0,98.4511,98.4894,98.1154,98.2497,113964.0
2023-02-27 15:00:00,102.43,102.51,102.24,102.37,181361.0,98.2305,98.3072,98.0483,98.1729,181361.0
2023-02-27 15:30:00,102.36,102.49,102.16,102.43,300524.0,98.1634,98.288,97.9716,98.2305,300524.0
2023-02-28 09:30:00,102.39,103.05,102.31,102.87,218542.0,98.1921,98.8251,98.1154,98.6524,218542.0
2023-02-28 10:00:00,102.9,103.26,102.84,103.01,123082.0,98.6812,99.0265,98.6237,98.7867,123082.0
2023-02-28 10:30:00,103.03,103.18,102.71,103.0,92555.0,98.8059,98.9497,98.499,98.7771,92555.0
2023-02-28 11:00:00,103.03,103.35,103.03,103.21,63969.0,98.8059,99.1128,98.8059,98.9785,63969.0
2023-02-28 11:30:00,103.23,103.25,102.85,102.94,98897.0,98.9977,99.0169,98.6333,98.7196,98897.0
2023-02-28 12:00:00,102.95,103.09,102.91,103.08,80771.0,98.7292,98.8634,98.6908,98.8538,80771.0
2023-02-28 12:30:00,103.09,103.21,102.91,103.18,91872.0,98.8634,98.9785,98.6908,98.9497,91872.0
2023-02-28 13:00:00,103.18,103.28,103.12,103.26,137434.0,98.9497,99.0456,98.8922,99.0265,137434.0
2023-02-28 13:30:00,103.25,103.29,103.14,103.17,86288.0,99.0169,99.0552,98.9114,98.9401,86288.0
2023-02-28 14:00:00,103.19,103.26,103.06,103.09,164038.0,98.9593,99.0265,98.8347,98.8634,164038.0
2023-02-28 14:30:00,103.09,103.17,102.99,103.0,159262.0,98.8634,98.9401,98.7675,98.7771,159262.0
2023-02-28 15:00:00,103.02,103.07,102.84,102.88,154328.0,98.7963,98.8442,98.6237,98.662,154328.0
2023-02-28 15:30:00,102.87,102.91,102.35,102.35,371918.0,98.6524,98.6908,98.1538,98.1538,371918.0
2023-03-01 09:30:00,102.3,102.99,101.99,102.76,347790.0,98.1058,98.7675,97.8085,98.547,347790.0
2023-03-01 10:00:00,102.8,102.92,102.12,102.42,325005.0,98.5853,98.7004,97.9332,98.2209,325005.0
2023-03-01 10:30:00,102.41,102.82,102.27,102.79,659505.0,98.2113,98.6045,98.077,98.5757,659505.0
2023-03-01 11:00:00,102.71,102.74,101.82,101.96,176456.0,98.499,98.5278,97.6455,97.7798,176456.0
2023-03-01 11:30:00,101.96,102.59,101.96,102.45,267032.0,97.7798,98.3839,97.7798,98.2497,267032.0
2023-03-01 12:00:00,102.46,102.76,102.43,102.61,84013.0,98.2593,98.547,98.2305,98.4031,84013.0
2023-03-01 12:30:00,102.64,102.76,102.58,102.67,101935.0,98.4319,98.547,98.3743,98.4606,101935.0
2023-03-01 13:00:00,102.65,102.71,102.47,102.47,129073.0,98.4415,98.499,98.2688,98.2688,129073.0
2023-03-01 13:30:00,102.48,102.48,102.25,102.4,135202.0,98.2784,98.2784,98.0579,98.2017,135202.0
2023-03-01 14:00:00,102.39,102.47,102.2,102.22,206495.0,98.1921,98.2688,98.0099,98.0291,206495.0
2023-03-01 14:30:00,102.2,102.29,102.1,102.18,222177.0,98.0099,98.0962,97.914,97.9907,222177.0
2023-03-01 15:00:00,102.19,102.51,102.18,102.38,258910.0,98.0003,98.3072,97.9907,98.1825,258910.0
2023-03-01 15:30:00,102.38,102.67,102.36,102.65,406858.0,98.1825,98.4606,98.1634,98.4415,406858.0
2023-03-02 09:30:00,101.79,102.05,101.48,101.94,605460.0,97.6167,97.8661,97.3194,97.7606,605460.0
2023-03-02 10:00:00,101.92,102.23,101.62,102.06,600582.0,97.7414,98.0387,97.4537,97.8757,600582.0
2023-03-02 10:30:00,102.06,102.27,102.01,102.16,107479.0,97.8757,98.077,97.8277,97.9716,107479.0
2023-03-02 11:00:00,102.15,102.37,102.1,102.14,116350.0,97.962,98.1729,97.914,97.9524,116350.0
2023-03-02 11:30:00,102.15,102.3,102.1,102.24,111352.0,97.962,98.1058,97.914,98.0483,111352.0
2023-03-02 12:00:00,102.25,102.31,102.11,102.26,66174.0,98.0579,98.1154,97.9236,98.0675,66174.0
2023-03-02 12:30:00,102.27,102.43,102.21,102.33,98501.0,98.077,98.2305,98.0195,98.1346,98501.0
2023-03-02 13:00:00,102.31,102.35,102.15,102.2,104090.0,98.1154,98.1538,97.962,98.0099,104090.0
2023-03-02 13:30:00,102.19,102.69,102.16,102.69,128985.0,98.0003,98.4798,97.9716,98.4798,128985.0
2023-03-02 14:00:00,102.71,102.91,102.61,102.86,138226.0,98.499,98.6908,98.4031,98.6429,138226.0
2023-03-02 14:30:00,102.87,102.92,102.69,102.78,353651.0,98.6524,98.7004,98.4798,98.5661,353651.0
2023-03-02 15:00:00,102.77,102.92,102.69,102.87,226504.0,98.5565,98.7004,98.4798,98.6524,226504.0
2023-03-02 15:30:00,102.87,103.15,102.78,102.94,281783.0,98.6524,98.921,98.5661,98.7196,281783.0
2023-03-03 09:30:00,103.48,103.48,102.88,103.04,287820.0,99.2374,99.2374,98.662,98.8155,287820.0
2023-03-03 10:00:00,103.03,103.28,102.59,103.13,207787.0,98.8059,99.0456,98.3839,98.9018,207787.0
2023-03-03 10:30:00,103.14,103.19,102.87,102.9,88026.0,98.9114,98.9593,98.6524,98.6812,88026.0
2023-03-03 11:00:00,102.92,103.29,102.91,103.29,378561.0,98.7004,99.0552,98.6908,99.0552,378561.0
2023-03-03 11:30:00,103.28,103.81,103.27,103.73,408512.0,99.0456,99.5539,99.036,99.4772,408512.0
2023-03-03 12:00:00,103.74,103.86,103.72,103.83,198551.0,99.4868,99.6019,99.4676,99.5731,198551.0
2023-03-03 12:30:00,103.83,103.95,103.76,103.94,159173.0,99.5731,99.6882,99.506,99.6786,159173.0
2023-03-03 13:00:00,103.95,104.05,103.91,104.02,135151.0,99.6882,99.7841,99.6498,99.7553,135151.0
2023-03-03 13:30:00,104.03,104.09,103.97,104.04,427269.0,99.7649,99.8224,99.7073,99.7745,427269.0
2023-03-03 14:00:00,104.04,104.19,103.97,104.17,310050.0,99.7745,99.9183,99.7073,99.8991,310050.0
2023-03-03 14:30:00,104.16,104.26,104.12,104.24,89223.0,99.8896,99.9855,99.8512,99.9663,89223.0
2023-03-03 15:00:00,104.24,104.35,104.18,104.26,343850.0,99.9663,100.0718,99.9087,99.9855,343850.0
2023-03-03 15:30:00,104.26,104.27,104.05,104.15,474546.0,99.9855,99.995,99.7841,99.88,474546.0
2023-03-06 09:30:00,104.19,104.19,103.44,103.48,726181.0,99.9183,99.9183,99.1991,99.2374,726181.0
2023-03-06 10:00:00,103.48,103.69,103.28,103.41,493305.0,99.2374,99.4388,99.0456,99.1703,493305.0
2023-03-06 10:30:00,103.41,103.47,103.0,103.0,388709.0,99.1703,99.2278,98.7771,98.7771,388709.0
2023-03-06 11:00:00,103.01,103.13,102.82,102.84,266982.0,98.7867,98.9018,98.6045,98.6237,266982.0
2023-03-06 11:30:00,102.85,102.87,102.5,102.57,164191.0,98.6333,98.6524,98.2976,98.3647,164191.0
2023-03-06 12:00:00,102.56,102.63,102.44,102.48,137987.0,98.3552,98.4223,98.2401,98.2784,137987.0
2023-03-06 12:30:00,102.47,102.47,102.0,102.05,150476.0,98.2688,98.2688,97.8181,97.8661,150476.0
2023-03-06 13:00:00,102.04,102.08,101.8,101.9,139161.0,97.8565,97.8948,97.6263,97.7222,139161.0
2023-03-06 13:30:00,101.89,101.89,101.63,101.7,197604.0,97.7126,97.7126,97.4633,97.5304,197604.0
2023-03-06 14:00:00,101.71,101.8,101.5,101.63,170433.0,97.54,97.6263,97.3386,97.4633,170433.0
2023-03-06 14:30:00,101.63,101.71,101.43,101.45,224028.0,97.4633,97.54,97.2715,97.2907,224028.0
2023-03-06 15:00:00,101.46,101.52,101.31,101.31,390385.0,97.3003,97.3578,97.1564,97.1564,390385.0
2023-03-06 15:30:00,101.31,101.82,101.29,101.79,599762.0,97.1564,97.6455,97.1372,97.6167,599762.0
2023-03-07 09:30:00,101.71,102.01,101.51,102.0,348882.0,97.54,97.8277,97.3482,97.8181,348882.0
2023-03-07 10:00:00,102.0,102.0,101.06,101.35,371898.0,97.8181,97.8181,96.9167,97.1948,371898.0
2023-03-07 10:30:00,101.31,101.74,100.92,100.92,199719.0,97.1564,97.5688,96.7824,96.7824,199719.0
2023-03-07 11:00:00,100.9,101.22,100.85,100.88,156389.0,96.7632,97.0701,96.7153,96.744,156389.0
2023-03-07 11:30:00,100.86,101.24,100.86,100.96,164481.0,96.7249,97.0893,96.7249,96.8208,164481.0
2023-03-07 12:00:00,100.95,101.45,100.84,101.2,219085.0,96.8112,97.2907,96.7057,97.0509,219085.0
2023-03-07 12:30:00,101.19,101.24,100.98,100.98,97598.0,97.0413,97.0893,96.8399,96.8399,97598.0
2023-03-07 13:00:00,100.98,101.0,100.66,100.73,106587.0,96.8399,96.8591,96.5331,96.6002,106587.0
2023-03-07 13:30:00,100.74,100.83,100.44,100.49,167407.0,96.6098,96.6961,96.3221,96.37,167407.0
2023-03-07 14:00:00,100.49,100.65,100.48,100.57,224133.0,96.37,96.5235,96.3604,96.4467,224133.0
2023-03-07 14:30:00,100.58,100.63,100.45,100.48,140482.0,96.4563,96.5043,96.3317,96.3604,140482.0
2023-03-07 15:00:00,100.5,100.81,100.5,100.71,276783.0,96.3796,96.6769,96.3796,96.581,276783.0
2023-03-07 15:30:00,100.72,101.0,100.69,100.76,305370.0,96.5906,96.8591,96.5618,96.629,305370.0
2023-03-08 09:30:00,100.85,101.05,100.31,100.91,313001.0,96.7153,96.9071,96.1974,96.7728,313001.0
2023-03-08 10:00:00,100.92,101.29,100.44,101.02,295144.0,96.7824,97.1372,96.3221,96.8783,295144.0
2023-03-08 10:30:00,101.02,101.25,100.8,100.89,244606.0,96.8783,97.0989,96.6673,96.7536,244606.0
2023-03-08 11:00:00,100.9,101.12,100.81,100.91,102657.0,96.7632,96.9742,96.6769,96.7728,102657.0
2023-03-08 11:30:00,100.95,101.11,100.63,100.94,157890.0,96.8112,96.9646,96.5043,96.8016,157890.0
2023-03-08 12:00:00,100.93,100.98,100.5,100.54,172244.0,96.792,96.8399,96.3796,96.418,172244.0
2023-03-08 12:30:00,100.54,100.6,100.33,100.5,114632.0,96.418,96.4755,96.2166,96.3796,114632.0
2023-03-08 13:00:00,100.5,100.57,100.23,100.24,168506.0,96.3796,96.4467,96.1207,96.1303,168506.0
2023-03-08 13:30:00,100.24,100.32,100.1,100.18,101024.0,96.1303,96.207,95.996,96.0727,101024.0
2023-03-08 14:00:00,100.2,100.41,100.2,100.4,188481.0,96.0919,96.2933,96.0919,96.2837,188481.0
2023-03-08 14:30:00,100.4,100.42,100.25,100.27,88194.0,96.2837,96.3029,96.1399,96.159,88194.0
2023-03-08 15:00:00,100.3,100.5,100.23,100.48,180791.0,96.1878,96.3796,96.1207,96.3604,180791.0
2023-03-08 15:30:00,100.48,100.98,100.47,100.95,387377.0,96.3604,96.8399,96.3508,96.8112,387377.0
2023-03-09 09:30:00,100.98,101.23,100.56,100.58,474414.0,96.8399,97.0797,96.4372,96.4563,474414.0
2023-03-09 10:00:00,100.58,100.98,100.32,100.49,208676.0,96.4563,96.8399,96.207,96.37,208676.0
2023-03-09 10:30:00,100.5,100.83,100.37,100.39,187728.0,96.3796,96.6961,96.2549,96.2741,187728.0
2023-03-09 11:00:00,100.39,100.4,100.16,100.17,134308.0,96.2741,96.2837,96.0536,96.0631,134308.0
2023-03-09 11:30:00,100.17,100.26,100.0,100.02,146858.0,96.0631,96.1495,95.9001,95.9193,146858.0
2023-03-09 12:00:00,100.02,100.09,99.77,100.05,171374.0,95.9193,95.9864,95.6795,95.9481,171374.0
2023-03-09 12:30:00,100.05,100.1,99.73,99.73,181395.0,95.9481,95.996,95.6412,95.6412,181395.0
2023-03-09 13:00:00,99.73,99.84,99.47,99.53,172558.0,95.6412,95.7467,95.3918,95.4494,172558.0
2023-03-09 13:30:00,99.51,99.57,99.15,99.39,894161.0,95.4302,95.4877,95.085,95.3151,894161.0
2023-03-09 14:00:00,99.39,99.58,99.23,99.43,167772.0,95.3151,95.4973,95.1617,95.3535,167772.0
2023-03-09 14:30:00,99.42,99.47,99.09,99.14,203082.0,95.3439,95.3918,95.0274,95.0754,203082.0
2023-03-09 15:00:00,99.14,99.2,98.63,98.85,319703.0,95.0754,95.1329,94.5863,94.7973,319703.0
2023-03-09 15:30:00,98.84,99.03,98.53,98.63,727272.0,94.7877,94.9699,94.4904,94.5863,727272.0
2023-03-10 09:30:00,98.13,98.13,96.48,97.06,672412.0,94.1068,94.1068,92.5244,93.0807,672412.0
2023-03-10 10:00:00,97.06,97.62,96.86,97.02,422932.0,93.0807,93.6177,92.8889,93.0423,422932.0
2023-03-10 10:30:00,97.02,97.57,96.63,97.52,369967.0,93.0423,93.5697,92.6683,93.5218,369967.0
2023-03-10 11:00:00,97.53,98.0,97.34,97.94,273291.0,93.5314,93.9821,93.3492,93.9246,273291.0
2023-03-10 11:30:00,97.93,98.16,97.11,97.15,282423.0,93.915,94.1356,93.1286,93.167,282423.0
2023-03-10 12:00:00,97.14,97.28,96.54,96.73,312785.0,93.1574,93.2916,92.582,92.7642,312785.0
2023-03-10 12:30:00,96.75,97.09,96.31,96.32,363016.0,92.7834,93.1094,92.3614,92.371,363016.0
2023-03-10 13:00:00,96.33,96.55,95.65,95.81,296388.0,92.3806,92.5916,91.7285,91.8819,296388.0
2023-03-10 13:30:00,95.81,95.82,95.18,95.39,264952.0,91.8819,91.8915,91.2777,91.4791,264952.0
2023-03-10 14:00:00,95.4,96.29,95.4,95.79,416721.0,91.4887,92.3422,91.4887,91.8627,416721.0
2023-03-10 14:30:00,95.77,96.61,95.77,96.31,328109.0,91.8435,92.6491,91.8435,92.3614,328109.0
2023-03-10 15:00:00,96.32,96.45,95.72,95.95,387655.0,92.371,92.4957,91.7956,92.0162,387655.0
2023-03-10 15:30:00,95.94,96.18,95.64,96.13,900968.0,92.0066,92.2367,91.7189,92.1888,900968.0
2023-03-13 09:30:00,94.17,94.73,93.17,94.47,1017087.0,90.3091,90.8462,89.3501,90.5968,1017087.0
2023-03-13 10:00:00,94.45,94.7,93.53,93.58,502336.0,90.5777,90.8174,89.6954,89.7433,502336.0
2023-03-13 10:30:00,93.6,94.99,93.56,94.86,694957.0,89.7625,91.0955,89.7241,90.9708,694957.0
2023-03-13 11:00:00,94.87,95.63,94.67,95.57,890310.0,90.9804,91.7093,90.7886,91.6517,890310.0
2023-03-13 11:30:00,95.58,95.64,94.68,95.1,695715.0,91.6613,91.7189,90.7982,91.201,695715.0
2023-03-13 12:00:00,95.11,95.58,94.39,94.53,583313.0,91.2106,91.6613,90.5201,90.6544,583313.0
2023-03-13 12:30:00,94.56,94.71,93.89,94.08,469703.0,90.6831,90.827,90.0406,90.2228,469703.0
2023-03-13 13:00:00,94.07,94.47,93.72,94.01,376881.0,90.2132,90.5968,89.8776,90.1557,376881.0
2023-03-13 13:30:00,94.01,94.51,93.78,94.44,393439.0,90.1557,90.6352,89.9351,90.5681,393439.0
2023-03-13 14:00:00,94.45,94.83,94.33,94.61,647749.0,90.5777,90.9421,90.4626,90.7311,647749.0
2023-03-13 14:30:00,94.63,94.96,94.35,94.57,537249.0,90.7503,91.0667,90.4818,90.6927,537249.0
2023-03-13 15:00:00,94.56,94.65,93.82,93.98,693808.0,90.6831,90.7695,89.9735,90.1269,693808.0
2023-03-13 15:30:00,93.98,94.5,93.75,93.85,1052852.0,90.1269,90.6256,89.9064,90.0023,1052852.0
2023-03-14 09:30:00,96.48,97.02,96.13,96.41,601542.0,92.5244,93.0423,92.1888,92.4573,601542.0
2023-03-14 10:00:00,96.42,96.91,95.97,96.77,229930.0,92.4669,92.9368,92.0353,92.8025,229930.0
2023-03-14 10:30:00,96.76,97.13,96.55,96.58,233408.0,92.7929,93.1478,92.5916,92.6203,233408.0
2023-03-14 11:00:00,96.62,97.23,96.53,97.08,221455.0,92.6587,93.2437,92.5724,93.0998,221455.0
2023-03-14 11:30:00,97.12,97.12,96.65,96.81,233155.0,93.1382,93.1382,92.6875,92.8409,233155.0
2023-03-14 12:00:00,96.84,96.93,96.52,96.52,248862.0,92.8697,92.956,92.5628,92.5628,248862.0
2023-03-14 12:30:00,96.5,96.77,96.25,96.34,262301.0,92.5436,92.8025,92.3039,92.3902,262301.0
2023-03-14 13:00:00,96.3,96.42,95.35,95.68,309422.0,92.3518,92.4669,91.4408,91.7572,309422.0
2023-03-14 13:30:00,95.64,95.88,95.41,95.5,202140.0,91.7189,91.949,91.4983,91.5846,202140.0
2023-03-14 14:00:00,95.55,95.65,95.09,95.57,274400.0,91.6326,91.7285,91.1914,91.6517,274400.0
2023-03-14 14:30:00,95.56,95.72,95.18,95.21,297634.0,91.6421,91.7956,91.2777,91.3065,297634.0
2023-03-14 15:00:00,95.22,95.34,94.66,95.01,373021.0,91.3161,91.4312,90.779,91.1147,373021.0
2023-03-14 15:30:00,95.01,95.82,94.93,95.73,710217.0,91.1147,91.8915,91.038,91.8052,710217.0
2023-03-15 09:30:00,93.21,93.89,93.02,93.27,567876.0,89.3885,90.0406,89.2063,89.446,567876.0
2023-03-15 10:00:00,93.3,93.89,93.12,93.44,333263.0,89.4748,90.0406,89.3022,89.6091,333263.0
2023-03-15 10:30:00,93.46,93.8,93.05,93.6,367827.0,89.6282,89.9543,89.2351,89.7625,367827.0
2023-03-15 11:00:00,93.64,94.1,93.53,93.71,391993.0,89.8009,90.242,89.6954,89.868,391993.0
2023-03-15 11:30:00,93.7,93.85,93.26,93.36,302888.0,89.8584,90.0023,89.4364,89.5323,302888.0
2023-03-15 12:00:00,93.36,93.48,92.74,92.89,409166.0,89.5323,89.6474,88.9378,89.0816,409166.0
2023-03-15 12:30:00,92.9,93.09,92.51,92.73,368847.0,89.0912,89.2734,88.7172,88.9282,368847.0
2023-03-15 13:00:00,92.68,93.39,92.56,93.38,289101.0,88.8802,89.5611,88.7651,89.5515,289101.0
2023-03-15 13:30:00,93.38,93.51,92.91,93.35,210785.0,89.5515,89.6762,89.1008,89.5228,210785.0
2023-03-15 14:00:00,93.37,94.34,93.01,94.02,354464.0,89.5419,90.4722,89.1967,90.1653,354464.0
2023-03-15 14:30:00,94.06,94.34,93.61,93.89,477418.0,90.2036,90.4722,89.7721,90.0406,477418.0
2023-03-15 15:00:00,93.92,94.15,93.5,94.07,352026.0,90.0694,90.29,89.6666,90.2132,352026.0
2023-03-15 15:30:00,94.06,94.22,93.58,94.22,449073.0,90.2036,90.3571,89.7433,90.3571,449073.0
2023-03-16 09:30:00,93.14,93.62,92.74,93.49,556032.0,89.3214,89.7817,88.9378,89.657,556032.0
2023-03-16 10:00:00,93.48,93.49,92.49,92.92,338985.0,89.6474,89.657,88.698,89.1104,338985.0
2023-03-16 10:30:00,92.93,94.99,92.93,94.59,661511.0,89.12,91.0955,89.12,90.7119,661511.0
2023-03-16 11:00:00,94.61,95.05,94.22,94.8,934918.0,90.7311,91.1531,90.3571,90.9133,934918.0
2023-03-16 11:30:00,94.87,95.55,94.61,95.26,349829.0,90.9804,91.6326,90.7311,91.3544,349829.0
2023-03-16 12:00:00,95.25,95.31,94.76,95.13,363973.0,91.3449,91.4024,90.8749,91.2298,363973.0
2023-03-16 12:30:00,95.13,95.88,94.89,95.87,462733.0,91.2298,91.949,90.9996,91.9394,462733.0
2023-03-16 13:00:00,95.88,96.4,95.61,95.91,558886.0,91.949,92.4477,91.6901,91.9778,558886.0
2023-03-16 13:30:00,95.91,95.99,95.61,95.72,396953.0,91.9778,92.0545,91.6901,91.7956,396953.0
2023-03-16 14:00:00,95.72,95.77,95.37,95.55,202260.0,91.7956,91.8435,91.4599,91.6326,202260.0
2023-03-16 14:30:00,95.54,95.72,95.19,95.7,277712.0,91.623,91.7956,91.2873,91.7764,277712.0
2023-03-16 15:00:00,95.71,95.92,95.57,95.85,498869.0,91.786,91.9874,91.6517,91.9203,498869.0
2023-03-16 15:30:00,95.85,95.96,95.51,95.72,795190.0,91.9203,92.0257,91.5942,91.7956,795190.0
2023-03-17 09:30:00,94.64,94.91,94.06,94.37,663772.0,90.7599,91.0188,90.2036,90.5009,663772.0
2023-03-17 10:00:00,94.38,94.81,93.66,93.9,686171.0,90.5105,90.9229,89.82,90.0502,686171.0
2023-03-17 10:30:00,93.92,93.98,93.46,93.6,1348772.0,90.0694,90.1269,89.6282,89.7625,1348772.0
2023-03-17 11:00:00,93.58,93.78,93.19,93.32,936924.0,89.7433,89.9351,89.3693,89.494,936924.0
2023-03-17 11:30:00,93.31,93.55,93.09,93.46,588934.0,89.4844,89.7146,89.2734,89.6282,588934.0
2023-03-17 12:00:00,93.46,93.78,93.41,93.73,569389.0,89.6282,89.9351,89.5803,89.8872,569389.0
2023-03-17 12:30:00,93.75,94.08,93.3,93.42,1478358.0,89.9064,90.2228,89.4748,89.5899,1478358.0
2023-03-17 13:00:00,93.44,93.69,93.33,93.45,537214.0,89.6091,89.8488,89.5036,89.6187,537214.0
2023-03-17 13:30:00,93.47,93.67,93.19,93.34,629696.0,89.6378,89.8296,89.3693,89.5132,629696.0
2023-03-17 14:00:00,93.37,93.53,92.9,92.93,493451.0,89.5419,89.6954,89.0912,89.12,493451.0
2023-03-17 14:30:00,92.93,93.23,92.78,93.05,698076.0,89.12,89.4077,88.9761,89.2351,698076.0
2023-03-17 15:00:00,93.04,93.41,92.9,93.32,1472183.0,89.2255,89.5803,89.0912,89.494,1472183.0
2023-03-17 15:30:00,93.32,93.32,92.87,93.0,2099885.0,89.494,89.494,89.0624,89.1871,2099885.0
2023-03-20 09:30:00,93.9,94.93,93.9,94.84,671741.0,90.0502,91.038,90.0502,90.9517,671741.0
2023-03-20 10:00:00,94.85,95.15,94.55,95.12,503480.0,90.9613,91.249,90.6736,91.2202,503480.0
2023-03-20 10:30:00,95.13,95.39,94.93,95.31,478138.0,91.2298,91.4791,91.038,91.4024,478138.0
2023-03-20 11:00:00,95.31,95.54,95.06,95.46,1104410.0,91.4024,91.623,91.1626,91.5462,1104410.0
2023-03-20 11:30:00,95.47,95.48,94.68,94.74,276907.0,91.5558,91.5654,90.7982,90.8558,276907.0
2023-03-20 12:00:00,94.75,94.79,94.01,94.36,516081.0,90.8654,90.9037,90.1557,90.4913,516081.0
2023-03-20 12:30:00,94.36,94.87,94.25,94.74,183962.0,90.4913,90.9804,90.3859,90.8558,183962.0
2023-03-20 13:00:00,94.74,95.08,94.72,94.83,182383.0,90.8558,91.1818,90.8366,90.9421,182383.0
2023-03-20 13:30:00,94.82,94.96,94.43,94.53,416275.0,90.9325,91.0667,90.5585,90.6544,416275.0
2023-03-20 14:00:00,94.53,94.6,94.33,94.43,176736.0,90.6544,90.7215,90.4626,90.5585,176736.0
2023-03-20 14:30:00,94.44,94.53,94.14,94.27,543461.0,90.5681,90.6544,90.2804,90.405,543461.0
2023-03-20 15:00:00,94.24,94.48,94.16,94.44,315009.0,90.3763,90.6064,90.2995,90.5681,315009.0
2023-03-20 15:30:00,94.43,94.59,94.3,94.36,659913.0,90.5585,90.7119,90.4338,90.4913,659913.0
2023-03-21 09:30:00,96.03,96.7,96.02,96.49,466203.0,92.0929,92.7354,92.0833,92.534,466203.0
2023-03-21 10:00:00,96.5,96.96,95.95,96.12,275382.0,92.5436,92.9848,92.0162,92.1792,275382.0
2023-03-21 10:30:00,96.14,96.26,95.76,95.85,202887.0,92.1984,92.3134,91.8339,91.9203,202887.0
2023-03-21 11:00:00,95.89,96.31,95.85,96.24,187679.0,91.9586,92.3614,91.9203,92.2943,187679.0
2023-03-21 11:30:00,96.26,96.28,95.71,95.78,208275.0,92.3134,92.3326,91.786,91.8531,208275.0
2023-03-21 12:00:00,95.77,95.94,95.68,95.84,174772.0,91.8435,92.0066,91.7572,91.9107,174772.0
2023-03-21 12:30:00,95.88,95.98,95.55,95.66,129225.0,91.949,92.0449,91.6326,91.738,129225.0
2023-03-21 13:00:00,95.66,95.87,95.57,95.87,110594.0,91.738,91.9394,91.6517,91.9394,110594.0
2023-03-21 13:30:00,95.88,95.93,95.46,95.48,165381.0,91.949,91.997,91.5462,91.5654,165381.0
2023-03-21 14:00:00,95.48,95.7,95.45,95.65,194694.0,91.5654,91.7764,91.5367,91.7285,194694.0
2023-03-21 14:30:00,95.65,95.81,95.59,95.7,169082.0,91.7285,91.8819,91.6709,91.7764,169082.0
2023-03-21 15:00:00,95.7,95.98,95.69,95.89,236053.0,91.7764,92.0449,91.7668,91.9586,236053.0
2023-03-21 15:30:00,95.88,96.21,95.83,95.93,488086.0,91.949,92.2655,91.9011,91.997,488086.0
2023-03-22 09:30:00,95.84,95.86,95.27,95.7,351521.0,91.9107,91.9298,91.364,91.7764,351521.0
2023-03-22 10:00:00,95.72,96.02,95.66,95.97,187146.0,91.7956,92.0833,91.738,92.0353,187146.0
2023-03-22 10:30:00,95.97,96.03,95.71,95.83,345556.0,92.0353,92.0929,91.786,91.9011,345556.0
2023-03-22 11:00:00,95.83,95.91,95.44,95.45,194135.0,91.9011,91.9778,91.5271,91.5367,194135.0
2023-03-22 11:30:00,95.45,95.52,95.3,95.41,234528.0,91.5367,91.6038,91.3928,91.4983,234528.0
2023-03-22 12:00:00,95.4,95.52,95.25,95.47,167822.0,91.4887,91.6038,91.3449,91.5558,167822.0
2023-03-22 12:30:00,95.46,95.48,95.26,95.31,128862.0,91.5462,91.5654,91.3544,91.4024,128862.0
2023-03-22 13:00:00,95.28,95.36,95.1,95.3,129559.0,91.3736,91.4503,91.201,91.3928,129559.0
2023-03-22 13:30:00,95.31,95.45,95.24,95.44,118510.0,91.4024,91.5367,91.3353,91.5271,118510.0
2023-03-22 14:00:00,95.45,96.33,95.35,95.64,356712.0,91.5367,92.3806,91.4408,91.7189,356712.0
2023-03-22 14:30:00,95.62,96.29,94.9,95.03,396954.0,91.6997,92.3422,91.0092,91.1339,396954.0
2023-03-22 15:00:00,95.02,95.43,94.34,95.11,450578.0,91.1243,91.5175,90.4722,91.2106,450578.0
2023-03-22 15:30:00,95.1,95.14,93.34,93.34,469855.0,91.201,91.2394,89.5132,89.5132,469855.0
2023-03-23 09:30:00,93.63,93.88,93.38,93.68,326678.0,90.1117,90.3523,89.8711,90.1598,326678.0
2023-03-23 10:00:00,93.69,94.01,93.61,93.8,234844.0,90.1694,90.4774,90.0924,90.2753,234844.0
2023-03-23 10:30:00,93.84,94.48,93.65,94.32,155271.0,90.3138,90.9297,90.1309,90.7757,155271.0
2023-03-23 11:00:00,94.35,94.51,94.03,94.04,138932.0,90.8046,90.9586,90.4966,90.5063,138932.0
2023-03-23 11:30:00,94.05,94.24,93.8,93.82,165984.0,90.5159,90.6987,90.2753,90.2945,165984.0
2023-03-23 12:00:00,93.8,93.88,93.34,93.5,122804.0,90.2753,90.3523,89.8326,89.9866,122804.0
2023-03-23 12:30:00,93.55,93.6,93.01,93.08,125607.0,90.0347,90.0828,89.515,89.5823,125607.0
2023-03-23 13:00:00,93.07,93.27,92.62,92.77,246610.0,89.5727,89.7652,89.1396,89.284,246610.0
2023-03-23 13:30:00,92.75,92.98,92.6,92.63,177400.0,89.2647,89.4861,89.1204,89.1492,177400.0
2023-03-23 14:00:00,92.64,92.83,92.01,92.01,231353.0,89.1589,89.3417,88.5525,88.5525,231353.0
2023-03-23 14:30:00,92.01,92.16,91.51,91.99,516794.0,88.5525,88.6969,88.0713,88.5333,516794.0
2023-03-23 15:00:00,92.01,92.88,91.57,91.91,562559.0,88.5525,89.3898,88.1291,88.4563,562559.0
2023-03-23 15:30:00,91.9,92.85,91.78,92.23,481855.0,88.4467,89.361,88.3312,88.7643,481855.0
2023-03-24 09:30:00,91.38,91.56,90.83,91.56,476578.0,87.9462,88.1195,87.4169,88.1195,476578.0
2023-03-24 10:00:00,91.56,92.26,91.33,92.2,284298.0,88.1195,88.7931,87.8981,88.7354,284298.0
2023-03-24 10:30:00,92.22,92.33,91.53,91.69,229159.0,88.7546,88.8605,88.0906,88.2446,229159.0
2023-03-24 11:00:00,91.71,91.84,91.37,91.73,139746.0,88.2638,88.3889,87.9366,88.2831,139746.0
2023-03-24 11:30:00,91.72,92.62,91.69,92.6,259560.0,88.2734,89.1396,88.2446,89.1204,259560.0
2023-03-24 12:00:00,92.61,92.85,92.25,92.44,259687.0,89.13,89.361,88.7835,88.9664,259687.0
2023-03-24 12:30:00,92.45,92.83,92.34,92.7,216549.0,88.976,89.3417,88.8701,89.2166,216549.0
2023-03-24 13:00:00,92.72,92.89,92.47,92.72,185114.0,89.2359,89.3995,88.9953,89.2359,185114.0
2023-03-24 13:30:00,92.72,92.91,92.52,92.69,187926.0,89.2359,89.4187,89.0434,89.207,187926.0
2023-03-24 14:00:00,92.72,93.02,92.68,92.87,207817.0,89.2359,89.5246,89.1974,89.3802,207817.0
2023-03-24 14:30:00,92.86,93.15,92.82,92.94,225705.0,89.3706,89.6497,89.3321,89.4476,225705.0
2023-03-24 15:00:00,92.94,93.41,92.84,93.38,191745.0,89.4476,89.8999,89.3514,89.8711,191745.0
2023-03-24 15:30:00,93.39,93.42,92.96,93.27,361294.0,89.8807,89.9096,89.4668,89.7652,361294.0
2023-03-27 09:30:00,94.48,94.53,93.83,94.04,524906.0,90.9297,90.9778,90.3042,90.5063,524906.0
2023-03-27 10:00:00,94.06,94.27,93.84,93.91,230715.0,90.5255,90.7276,90.3138,90.3811,230715.0
2023-03-27 10:30:00,93.89,94.07,93.72,93.78,196771.0,90.3619,90.5351,90.1983,90.256,196771.0
2023-03-27 11:00:00,93.78,93.92,93.62,93.89,157666.0,90.256,90.3908,90.102,90.3619,157666.0
2023-03-27 11:30:00,93.89,93.98,93.67,93.87,165201.0,90.3619,90.4485,90.1502,90.3426,165201.0
2023-03-27 12:00:00,93.87,94.17,93.75,94.05,186549.0,90.3426,90.6314,90.2272,90.5159,186549.0
2023-03-27 12:30:00,94.06,94.19,93.98,94.19,218114.0,90.5255,90.6506,90.4485,90.6506,218114.0
2023-03-27 13:00:00,94.19,94.44,94.12,94.33,161049.0,90.6506,90.8912,90.5833,90.7854,161049.0
2023-03-27 13:30:00,94.34,94.61,94.3,94.37,182683.0,90.795,91.0548,90.7565,90.8239,182683.0
2023-03-27 14:00:00,94.38,94.51,94.24,94.46,132877.0,90.8335,90.9586,90.6987,90.9105,132877.0
2023-03-27 14:30:00,94.46,94.66,94.46,94.63,224961.0,90.9105,91.103,90.9105,91.0741,224961.0
2023-03-27 15:00:00,94.63,94.76,94.46,94.63,362890.0,91.0741,91.1992,90.9105,91.0741,362890.0
2023-03-27 15:30:00,94.65,94.69,94.15,94.27,345727.0,91.0933,91.1318,90.6121,90.7276,345727.0
2023-03-28 09:30:00,93.89,94.57,93.71,94.38,295986.0,90.3619,91.0163,90.1887,90.8335,295986.0
2023-03-28 10:00:00,94.38,94.71,94.26,94.46,216336.0,90.8335,91.1511,90.718,90.9105,216336.0
2023-03-28 10:30:00,94.53,94.56,94.1,94.27,124888.0,90.9778,91.0067,90.564,90.7276,124888.0
2023-03-28 11:00:00,94.24,94.49,94.24,94.36,108485.0,90.6987,90.9393,90.6987,90.8142,108485.0
2023-03-28 11:30:00,94.37,94.54,94.33,94.46,103470.0,90.8239,90.9875,90.7854,90.9105,103470.0
2023-03-28 12:00:00,94.46,94.49,94.26,94.32,108829.0,90.9105,90.9393,90.718,90.7757,108829.0
2023-03-28 12:30:00,94.32,94.45,94.23,94.29,187098.0,90.7757,90.9009,90.6891,90.7469,187098.0
2023-03-28 13:00:00,94.29,94.3,93.97,94.04,112830.0,90.7469,90.7565,90.4389,90.5063,112830.0
2023-03-28 13:30:00,94.0,94.04,93.78,93.81,157478.0,90.4678,90.5063,90.256,90.2849,157478.0
2023-03-28 14:00:00,93.8,93.99,93.79,93.95,63939.0,90.2753,90.4581,90.2657,90.4196,63939.0
2023-03-28 14:30:00,93.95,94.2,93.88,94.16,130671.0,90.4196,90.6602,90.3523,90.6218,130671.0
2023-03-28 15:00:00,94.16,94.27,94.0,94.05,173354.0,90.6218,90.7276,90.4678,90.5159,173354.0
2023-03-28 15:30:00,94.05,94.42,93.99,94.28,471683.0,90.5159,90.872,90.4581,90.7372,471683.0
2023-03-29 09:30:00,95.3,95.3,94.8,95.04,416799.0,91.7189,91.7189,91.2377,91.4687,416799.0
2023-03-29 10:00:00,95.05,95.18,94.75,94.86,235271.0,91.4783,91.6034,91.1896,91.2954,235271.0
2023-03-29 10:30:00,94.87,94.98,94.24,94.26,119640.0,91.3051,91.4109,90.6987,90.718,119640.0
2023-03-29 11:00:00,94.26,94.57,94.26,94.5,132645.0,90.718,91.0163,90.718,90.949,132645.0
2023-03-29 11:30:00,94.52,94.66,94.48,94.63,143646.0,90.9682,91.103,90.9297,91.0741,143646.0
2023-03-29 12:00:00,94.63,94.7,94.52,94.66,162771.0,91.0741,91.1415,90.9682,91.103,162771.0
2023-03-29 12:30:00,94.66,94.76,94.38,94.42,169474.0,91.103,91.1992,90.8335,90.872,169474.0
2023-03-29 13:00:00,94.44,94.66,94.4,94.62,151068.0,90.8912,91.103,90.8527,91.0645,151068.0
2023-03-29 13:30:00,94.6,94.63,94.4,94.5,133075.0,91.0452,91.0741,90.8527,90.949,133075.0
2023-03-29 14:00:00,94.5,94.63,94.41,94.58,90579.0,90.949,91.0741,90.8624,91.026,90579.0
2023-03-29 14:30:00,94.58,94.77,94.55,94.71,242792.0,91.026,91.2088,90.9971,91.1511,242792.0
2023-03-29 15:00:00,94.74,94.92,94.51,94.86,246395.0,91.18,91.3532,90.9586,91.2954,246395.0
2023-03-29 15:30:00,94.86,95.0,94.74,94.94,408057.0,91.2954,91.4302,91.18,91.3724,408057.0
2023-03-30 09:30:00,95.66,95.9,95.41,95.77,295658.0,92.0654,92.2964,91.8248,92.1713,295658.0
2023-03-30 10:00:00,95.79,95.81,95.26,95.58,219699.0,92.1905,92.2097,91.6804,91.9884,219699.0
2023-03-30 10:30:00,95.61,95.66,95.3,95.34,121148.0,92.0173,92.0654,91.7189,91.7574,121148.0
2023-03-30 11:00:00,95.34,95.46,95.15,95.28,146958.0,91.7574,91.8729,91.5745,91.6997,146958.0
2023-03-30 11:30:00,95.28,95.28,94.9,95.04,182134.0,91.6997,91.6997,91.3339,91.4687,182134.0
2023-03-30 12:00:00,95.05,95.05,94.89,94.95,136999.0,91.4783,91.4783,91.3243,91.3821,136999.0
2023-03-30 12:30:00,94.94,94.94,94.68,94.81,106386.0,91.3724,91.3724,91.1222,91.2473,106386.0
2023-03-30 13:00:00,94.81,94.97,94.69,94.75,146860.0,91.2473,91.4013,91.1318,91.1896,146860.0
2023-03-30 13:30:00,94.76,94.76,94.53,94.74,121758.0,91.1992,91.1992,90.9778,91.18,121758.0
2023-03-30 14:00:00,94.73,94.92,94.72,94.85,199474.0,91.1703,91.3532,91.1607,91.2858,199474.0
2023-03-30 14:30:00,94.86,94.89,94.66,94.75,271173.0,91.2954,91.3243,91.103,91.1896,271173.0
2023-03-30 15:00:00,94.75,94.82,94.58,94.68,283569.0,91.1896,91.2569,91.026,91.1222,283569.0
2023-03-30 15:30:00,94.67,94.96,94.66,94.92,342670.0,91.1126,91.3917,91.103,91.3532,342670.0
2023-03-31 09:30:00,95.53,96.1,95.51,95.61,377185.0,91.9403,92.4889,91.921,92.0173,377185.0
2023-03-31 10:00:00,95.62,96.14,95.6,96.07,209479.0,92.0269,92.5273,92.0076,92.46,209479.0
2023-03-31 10:30:00,96.11,96.22,95.81,96.22,271057.0,92.4985,92.6043,92.2097,92.6043,271057.0
2023-03-31 11:00:00,96.21,96.59,96.18,96.53,144587.0,92.5947,92.9604,92.5658,92.9027,144587.0
2023-03-31 11:30:00,96.54,96.56,96.31,96.35,141727.0,92.9123,92.9316,92.691,92.7295,141727.0
2023-03-31 12:00:00,96.36,96.54,96.36,96.44,108248.0,92.7391,92.9123,92.7391,92.8161,108248.0
2023-03-31 12:30:00,96.44,96.46,96.13,96.27,191128.0,92.8161,92.8353,92.5177,92.6525,191128.0
2023-03-31 13:00:00,96.27,96.29,96.13,96.17,156519.0,92.6525,92.6717,92.5177,92.5562,156519.0
2023-03-31 13:30:00,96.16,96.17,95.96,96.1,122095.0,92.5466,92.5562,92.3541,92.4889,122095.0
2023-03-31 14:00:00,96.11,96.27,96.02,96.09,1184858.0,92.4985,92.6525,92.4119,92.4792,1184858.0
2023-03-31 14:30:00,96.1,96.13,95.98,96.03,180240.0,92.4889,92.5177,92.3734,92.4215,180240.0
2023-03-31 15:00:00,96.04,96.37,96.04,96.36,301900.0,92.4311,92.7487,92.4311,92.7391,301900.0
2023-03-31 15:30:00,96.35,96.75,96.17,96.69,697629.0,92.7295,93.1144,92.5562,93.0567,697629.0
2023-04-03 09:30:00,97.0,97.27,96.86,97.1,478479.0,93.355,93.6149,93.2203,93.4513,478479.0
2023-04-03 10:00:00,97.15,97.38,96.99,97.35,659562.0,93.4994,93.7208,93.3454,93.6919,659562.0
2023-04-03 10:30:00,97.37,97.39,96.03,96.06,1016706.0,93.7111,93.7304,92.4215,92.4504,1016706.0
2023-04-03 11:00:00,96.06,96.23,95.65,95.91,371134.0,92.4504,92.614,92.0558,92.306,371134.0
2023-04-03 11:30:00,95.9,96.3,95.9,96.3,261270.0,92.2964,92.6813,92.2964,92.6813,261270.0
2023-04-03 12:00:00,96.31,96.39,96.15,96.37,246764.0,92.691,92.768,92.537,92.7487,246764.0
2023-04-03 12:30:00,96.36,96.42,96.23,96.26,193678.0,92.7391,92.7968,92.614,92.6428,193678.0
2023-04-03 13:00:00,96.27,96.44,96.21,96.21,1172431.0,92.6525,92.8161,92.5947,92.5947,1172431.0
2023-04-03 13:30:00,96.21,96.25,96.03,96.19,449626.0,92.5947,92.6332,92.4215,92.5755,449626.0
2023-04-03 14:00:00,96.19,96.26,96.11,96.18,152960.0,92.5755,92.6428,92.4985,92.5658,152960.0
2023-04-03 14:30:00,96.19,96.45,96.16,96.39,261195.0,92.5755,92.8257,92.5466,92.768,261195.0
2023-04-03 15:00:00,96.39,96.71,96.38,96.63,549443.0,92.768,93.0759,92.7583,92.9989,549443.0
2023-04-03 15:30:00,96.65,96.84,96.62,96.77,498088.0,93.0182,93.201,92.9893,93.1337,498088.0
2023-04-04 09:30:00,97.1,97.14,96.01,96.08,296199.0,93.4513,93.4898,92.4022,92.4696,296199.0
2023-04-04 10:00:00,96.09,96.34,95.38,95.55,184520.0,92.4792,92.7198,91.7959,91.9595,184520.0
2023-04-04 10:30:00,95.52,95.69,94.97,95.01,180246.0,91.9306,92.0943,91.4013,91.4398,180246.0
2023-04-04 11:00:00,94.94,94.99,94.51,94.79,259649.0,91.3724,91.4206,90.9586,91.2281,259649.0
2023-04-04 11:30:00,94.77,94.84,94.46,94.5,144956.0,91.2088,91.2762,90.9105,90.949,144956.0
2023-04-04 12:00:00,94.5,94.69,94.32,94.65,107316.0,90.949,91.1318,90.7757,91.0933,107316.0
2023-04-04 12:30:00,94.67,94.73,94.56,94.64,145452.0,91.1126,91.1703,91.0067,91.0837,145452.0
2023-04-04 13:00:00,94.62,94.87,94.59,94.85,139389.0,91.0645,91.3051,91.0356,91.2858,139389.0
2023-04-04 13:30:00,94.86,94.92,94.59,94.64,345236.0,91.2954,91.3532,91.0356,91.0837,345236.0
2023-04-04 14:00:00,94.64,94.78,94.46,94.48,160587.0,91.0837,91.2185,90.9105,90.9297,160587.0
2023-04-04 14:30:00,94.47,94.62,94.41,94.47,189917.0,90.9201,91.0645,90.8624,90.9201,189917.0
2023-04-04 15:00:00,94.41,94.62,94.37,94.37,223934.0,90.8624,91.0645,90.8239,90.8239,223934.0
2023-04-04 15:30:00,94.38,94.89,94.33,94.87,614055.0,90.8335,91.3243,90.7854,91.3051,614055.0
2023-04-05 09:30:00,94.45,94.64,94.01,94.43,316451.0,90.9009,91.0837,90.4774,90.8816,316451.0
2023-04-05 10:00:00,94.45,94.51,93.73,93.84,206398.0,90.9009,90.9586,90.2079,90.3138,206398.0
2023-04-05 10:30:00,93.84,94.24,93.62,93.72,263845.0,90.3138,90.6987,90.102,90.1983,263845.0
2023-04-05 11:00:00,93.73,93.91,93.59,93.72,202982.0,90.2079,90.3811,90.0732,90.1983,202982.0
2023-04-05 11:30:00,93.72,93.96,93.67,93.83,205270.0,90.1983,90.4293,90.1502,90.3042,205270.0
2023-04-05 12:00:00,93.85,93.88,93.6,93.73,221607.0,90.3234,90.3523,90.0828,90.2079,221607.0
2023-04-05 12:30:00,93.72,93.82,93.57,93.71,71690.0,90.1983,90.2945,90.0539,90.1887,71690.0
2023-04-05 13:00:00,93.7,94.08,93.68,93.93,133490.0,90.179,90.5448,90.1598,90.4004,133490.0
2023-04-05 13:30:00,93.92,93.98,93.64,93.81,121633.0,90.3908,90.4485,90.1213,90.2849,121633.0
2023-04-05 14:00:00,93.83,94.03,93.81,93.88,156805.0,90.3042,90.4966,90.2849,90.3523,156805.0
2023-04-05 14:30:00,93.89,94.08,93.83,93.9,197162.0,90.3619,90.5448,90.3042,90.3715,197162.0
2023-04-05 15:00:00,93.89,93.96,93.74,93.93,307341.0,90.3619,90.4293,90.2175,90.4004,307341.0
2023-04-05 15:30:00,93.95,94.2,93.95,94.13,506544.0,90.4196,90.6602,90.4196,90.5929,506544.0
2023-04-06 09:30:00,94.12,94.29,93.72,93.9,491441.0,90.5833,90.7469,90.1983,90.3715,491441.0
2023-04-06 10:00:00,93.9,94.34,93.89,93.93,185085.0,90.3715,90.795,90.3619,90.4004,185085.0
2023-04-06 10:30:00,93.91,94.05,93.62,93.79,180140.0,90.3811,90.5159,90.102,90.2657,180140.0
2023-04-06 11:00:00,93.8,94.1,93.74,93.86,158500.0,90.2753,90.564,90.2175,90.333,158500.0
2023-04-06 11:30:00,93.87,94.09,93.8,94.05,84613.0,90.3426,90.5544,90.2753,90.5159,84613.0
2023-04-06 12:00:00,94.07,94.2,94.06,94.1,153637.0,90.5351,90.6602,90.5255,90.564,153637.0
2023-04-06 12:30:00,94.1,94.44,94.1,94.18,116285.0,90.564,90.8912,90.564,90.641,116285.0
2023-04-06 13:00:00,94.17,94.38,94.13,94.31,97033.0,90.6314,90.8335,90.5929,90.7661,97033.0
2023-04-06 13:30:00,94.33,94.39,94.1,94.12,157186.0,90.7854,90.8431,90.564,90.5833,157186.0
2023-04-06 14:00:00,94.11,94.25,94.09,94.23,138619.0,90.5736,90.7084,90.5544,90.6891,138619.0
2023-04-06 14:30:00,94.24,94.33,94.15,94.17,240275.0,90.6987,90.7854,90.6121,90.6314,240275.0
2023-04-06 15:00:00,94.18,94.23,93.97,94.09,178508.0,90.641,90.6891,90.4389,90.5544,178508.0
2023-04-06 15:30:00,94.11,94.2,94.01,94.17,294116.0,90.5736,90.6602,90.4774,90.6314,294116.0
2023-04-10 09:30:00,93.93,94.99,93.84,94.77,364942.0,90.4004,91.4206,90.3138,91.2088,364942.0
2023-04-10 10:00:00,94.76,95.33,94.74,94.94,157184.0,91.1992,91.7478,91.18,91.3724,157184.0
2023-04-10 10:30:00,95.08,95.35,94.93,94.93,199129.0,91.5072,91.767,91.3628,91.3628,199129.0
2023-04-10 11:00:00,94.94,95.02,94.81,94.95,204884.0,91.3724,91.4494,91.2473,91.3821,204884.0
2023-04-10 11:30:00,94.97,94.99,94.49,94.55,188304.0,91.4013,91.4206,90.9393,90.9971,188304.0
2023-04-10 12:00:00,94.56,94.63,94.45,94.48,158048.0,91.0067,91.0741,90.9009,90.9297,158048.0
2023-04-10 12:30:00,94.48,94.89,94.47,94.86,131734.0,90.9297,91.3243,90.9201,91.2954,131734.0
2023-04-10 13:00:00,94.86,95.1,94.85,95.04,93698.0,91.2954,91.5264,91.2858,91.4687,93698.0
2023-04-10 13:30:00,95.06,95.23,94.99,95.02,117394.0,91.4879,91.6515,91.4206,91.4494,117394.0
2023-04-10 14:00:00,95.03,95.21,94.96,95.15,230756.0,91.4591,91.6323,91.3917,91.5745,230756.0
2023-04-10 14:30:00,95.15,95.26,95.1,95.24,175941.0,91.5745,91.6804,91.5264,91.6612,175941.0
2023-04-10 15:00:00,95.25,95.37,95.2,95.26,205958.0,91.6708,91.7863,91.6227,91.6804,205958.0
2023-04-10 15:30:00,95.25,95.44,95.24,95.37,654382.0,91.6708,91.8537,91.6612,91.7863,654382.0
2023-04-11 09:30:00,95.71,96.14,95.71,95.86,353124.0,92.1135,92.5273,92.1135,92.2579,353124.0
2023-04-11 10:00:00,95.87,96.12,95.77,95.94,234211.0,92.2675,92.5081,92.1713,92.3349,234211.0
2023-04-11 10:30:00,95.95,96.01,95.45,95.79,208328.0,92.3445,92.4022,91.8633,92.1905,208328.0
2023-04-11 11:00:00,95.8,95.95,95.74,95.87,91982.0,92.2001,92.3445,92.1424,92.2675,91982.0
2023-04-11 11:30:00,95.85,96.16,95.74,96.13,145582.0,92.2482,92.5466,92.1424,92.5177,145582.0
2023-04-11 12:00:00,96.13,96.38,96.1,96.33,131209.0,92.5177,92.7583,92.4889,92.7102,131209.0
2023-04-11 12:30:00,96.34,96.41,96.21,96.33,302966.0,92.7198,92.7872,92.5947,92.7102,302966.0
2023-04-11 13:00:00,96.33,96.41,96.16,96.21,144739.0,92.7102,92.7872,92.5466,92.5947,144739.0
2023-04-11 13:30:00,96.22,96.38,96.17,96.37,144826.0,92.6043,92.7583,92.5562,92.7487,144826.0
2023-04-11 14:00:00,96.36,96.44,96.31,96.4,123615.0,92.7391,92.8161,92.691,92.7776,123615.0
2023-04-11 14:30:00,96.41,96.56,96.41,96.49,174401.0,92.7872,92.9316,92.7872,92.8642,174401.0
2023-04-11 15:00:00,96.48,96.53,96.36,96.47,183194.0,92.8546,92.9027,92.7391,92.8449,183194.0
2023-04-11 15:30:00,96.48,96.5,95.95,96.01,423526.0,92.8546,92.8738,92.3445,92.4022,423526.0
2023-04-12 09:30:00,96.79,96.8,96.1,96.17,392935.0,93.1529,93.1625,92.4889,92.5562,392935.0
2023-04-12 10:00:00,96.16,96.42,95.91,96.21,175954.0,92.5466,92.7968,92.306,92.5947,175954.0
2023-04-12 10:30:00,96.22,96.27,95.62,95.66,192819.0,92.6043,92.6525,92.0269,92.0654,192819.0
2023-04-12 11:00:00,95.66,95.8,95.39,95.7,150339.0,92.0654,92.2001,91.8055,92.1039,150339.0
2023-04-12 11:30:00,95.71,95.91,95.6,95.9,125675.0,92.1135,92.306,92.0076,92.2964,125675.0
2023-04-12 12:00:00,95.91,95.99,95.81,95.92,157501.0,92.306,92.383,92.2097,92.3156,157501.0
2023-04-12 12:30:00,95.93,95.96,95.75,95.85,57187.0,92.3252,92.3541,92.152,92.2482,57187.0
2023-04-12 13:00:00,95.87,96.17,95.77,96.11,161936.0,92.2675,92.5562,92.1713,92.4985,161936.0
2023-04-12 13:30:00,96.12,96.17,95.88,95.95,121432.0,92.5081,92.5562,92.2771,92.3445,121432.0
2023-04-12 14:00:00,95.96,96.14,95.61,95.66,177301.0,92.3541,92.5273,92.0173,92.0654,177301.0
2023-04-12 14:30:00,95.63,95.63,95.36,95.51,213320.0,92.0365,92.0365,91.7767,91.921,213320.0
2023-04-12 15:00:00,95.51,95.57,95.13,95.19,354250.0,91.921,91.9788,91.5553,91.613,354250.0
2023-04-12 15:30:00,95.19,95.52,95.12,95.25,283974.0,91.613,91.9306,91.5457,91.6708,283974.0
2023-04-13 09:30:00,95.68,95.68,95.17,95.33,385940.0,92.0846,92.0846,91.5938,91.7478,385940.0
2023-04-13 10:00:00,95.36,95.78,95.21,95.74,451675.0,91.7767,92.1809,91.6323,92.1424,451675.0
2023-04-13 10:30:00,95.75,95.79,95.45,95.45,500107.0,92.152,92.1905,91.8633,91.8633,500107.0
2023-04-13 11:00:00,95.49,95.67,95.47,95.64,156357.0,91.9018,92.075,91.8825,92.0461,156357.0
2023-04-13 11:30:00,95.63,95.74,95.53,95.7,215498.0,92.0365,92.1424,91.9403,92.1039,215498.0
2023-04-13 12:00:00,95.72,96.03,95.71,95.96,237533.0,92.1231,92.4215,92.1135,92.3541,237533.0
2023-04-13 12:30:00,95.96,96.05,95.9,96.04,381974.0,92.3541,92.4407,92.2964,92.4311,381974.0
2023-04-13 13:00:00,96.05,96.19,95.94,96.04,321014.0,92.4407,92.5755,92.3349,92.4311,321014.0
2023-04-13 13:30:00,96.04,96.27,96.04,96.2,192221.0,92.4311,92.6525,92.4311,92.5851,192221.0
2023-04-13 14:00:00,96.2,96.3,96.09,96.24,124764.0,92.5851,92.6813,92.4792,92.6236,124764.0
2023-04-13 14:30:00,96.24,96.3,96.15,96.28,187794.0,92.6236,92.6813,92.537,92.6621,187794.0
2023-04-13 15:00:00,96.28,96.34,96.15,96.2,207559.0,92.6621,92.7198,92.537,92.5851,207559.0
2023-04-13 15:30:00,96.21,96.21,96.0,96.08,555892.0,92.5947,92.5947,92.3926,92.4696,555892.0
2023-04-14 09:30:00,96.08,96.77,96.08,96.7,298656.0,92.4696,93.1337,92.4696,93.0663,298656.0
2023-04-14 10:00:00,96.68,96.75,95.84,95.88,285418.0,93.0471,93.1144,92.2386,92.2771,285418.0
2023-04-14 10:30:00,95.89,95.99,95.59,95.73,161878.0,92.2867,92.383,91.998,92.1328,161878.0
2023-04-14 11:00:00,95.74,95.74,95.25,95.3,162192.0,92.1424,92.1424,91.6708,91.7189,162192.0
2023-04-14 11:30:00,95.34,95.41,95.05,95.25,113119.0,91.7574,91.8248,91.4783,91.6708,113119.0
2023-04-14 12:00:00,95.24,95.28,95.01,95.1,167430.0,91.6612,91.6997,91.4398,91.5264,167430.0
2023-04-14 12:30:00,95.07,95.12,94.85,94.94,114418.0,91.4976,91.5457,91.2858,91.3724,114418.0
2023-04-14 13:00:00,95.0,95.18,94.94,94.95,158824.0,91.4302,91.6034,91.3724,91.3821,158824.0
2023-04-14 13:30:00,94.9,94.93,94.72,94.89,100938.0,91.3339,91.3628,91.1607,91.3243,100938.0
2023-04-14 14:00:00,94.9,95.08,94.81,95.06,128318.0,91.3339,91.5072,91.2473,91.4879,128318.0
2023-04-14 14:30:00,95.07,95.13,94.93,95.03,136523.0,91.4976,91.5553,91.3628,91.4591,136523.0
2023-04-14 15:00:00,95.02,95.05,94.69,94.98,213211.0,91.4494,91.4783,91.1318,91.4109,213211.0
2023-04-14 15:30:00,94.98,95.34,94.96,95.29,455891.0,91.4109,91.7574,91.3917,91.7093,455891.0
2023-04-17 09:30:00,95.44,95.7,95.24,95.5,391771.0,91.8537,92.1039,91.6612,91.9114,391771.0
2023-04-17 10:00:00,95.51,95.63,95.3,95.58,142628.0,91.921,92.0365,91.7189,91.9884,142628.0
2023-04-17 10:30:00,95.55,95.7,95.28,95.53,149107.0,91.9595,92.1039,91.6997,91.9403,149107.0
2023-04-17 11:00:00,95.54,95.66,95.37,95.45,99524.0,91.9499,92.0654,91.7863,91.8633,99524.0
2023-04-17 11:30:00,95.47,95.5,95.19,95.29,299414.0,91.8825,91.9114,91.613,91.7093,299414.0
2023-04-17 12:00:00,95.28,95.39,95.18,95.27,238871.0,91.6997,91.8055,91.6034,91.69,238871.0
2023-04-17 12:30:00,95.28,95.42,95.19,95.29,214712.0,91.6997,91.8344,91.613,91.7093,214712.0
2023-04-17 13:00:00,95.29,95.43,95.21,95.3,81109.0,91.7093,91.844,91.6323,91.7189,81109.0
2023-04-17 13:30:00,95.3,95.38,95.03,95.09,277588.0,91.7189,91.7959,91.4591,91.5168,277588.0
2023-04-17 14:00:00,95.09,95.3,95.03,95.3,651136.0,91.5168,91.7189,91.4591,91.7189,651136.0
2023-04-17 14:30:00,95.3,95.56,95.26,95.54,647994.0,91.7189,91.9691,91.6804,91.9499,647994.0
2023-04-17 15:00:00,95.54,95.94,95.53,95.91,527206.0,91.9499,92.3349,91.9403,92.306,527206.0
2023-04-17 15:30:00,95.9,95.92,95.65,95.88,321139.0,92.2964,92.3156,92.0558,92.2771,321139.0
2023-04-18 09:30:00,96.26,96.35,95.49,95.52,364418.0,92.6428,92.7295,91.9018,91.9306,364418.0
2023-04-18 10:00:00,95.52,95.78,95.39,95.46,187722.0,91.9306,92.1809,91.8055,91.8729,187722.0
2023-04-18 10:30:00,95.45,95.51,95.2,95.33,177637.0,91.8633,91.921,91.6227,91.7478,177637.0
2023-04-18 11:00:00,95.32,95.4,95.09,95.25,145909.0,91.7382,91.8152,91.5168,91.6708,145909.0
2023-04-18 11:30:00,95.24,95.33,95.03,95.14,164803.0,91.6612,91.7478,91.4591,91.5649,164803.0
2023-04-18 12:00:00,95.15,95.32,95.1,95.31,198107.0,91.5745,91.7382,91.5264,91.7285,198107.0
2023-04-18 12:30:00,95.32,95.33,95.08,95.12,157002.0,91.7382,91.7478,91.5072,91.5457,157002.0
2023-04-18 13:00:00,95.11,95.26,95.0,95.01,135645.0,91.5361,91.6804,91.4302,91.4398,135645.0
2023-04-18 13:30:00,95.0,95.18,94.93,95.04,132679.0,91.4302,91.6034,91.3628,91.4687,132679.0
2023-04-18 14:00:00,95.04,95.18,94.96,95.16,162912.0,91.4687,91.6034,91.3917,91.5842,162912.0
2023-04-18 14:30:00,95.15,95.18,94.84,95.09,140154.0,91.5745,91.6034,91.2762,91.5168,140154.0
2023-04-18 15:00:00,95.09,95.22,95.06,95.17,238605.0,91.5168,91.6419,91.4879,91.5938,238605.0
2023-04-18 15:30:00,95.17,95.43,95.12,95.37,422188.0,91.5938,91.844,91.5457,91.7863,422188.0
2023-04-19 09:30:00,95.0,95.04,94.6,94.66,353512.0,91.4302,91.4687,91.0452,91.103,353512.0
2023-04-19 10:00:00,94.68,95.09,94.66,94.97,185472.0,91.1222,91.5168,91.103,91.4013,185472.0
2023-04-19 10:30:00,94.95,95.24,94.92,95.13,142429.0,91.3821,91.6612,91.3532,91.5553,142429.0
2023-04-19 11:00:00,95.16,95.17,94.91,94.99,151420.0,91.5842,91.5938,91.3436,91.4206,151420.0
2023-04-19 11:30:00,94.98,94.98,94.82,94.93,147755.0,91.4109,91.4109,91.2569,91.3628,147755.0
2023-04-19 12:00:00,94.92,95.01,94.82,94.99,128480.0,91.3532,91.4398,91.2569,91.4206,128480.0
2023-04-19 12:30:00,95.0,95.26,94.98,95.25,125319.0,91.4302,91.6804,91.4109,91.6708,125319.0
2023-04-19 13:00:00,95.24,95.5,95.24,95.43,205897.0,91.6612,91.9114,91.6612,91.844,205897.0
2023-04-19 13:30:00,95.44,95.6,95.38,95.59,127226.0,91.8537,92.0076,91.7959,91.998,127226.0
2023-04-19 14:00:00,95.59,95.74,95.56,95.73,239306.0,91.998,92.1424,91.9691,92.1328,239306.0
2023-04-19 14:30:00,95.74,95.76,95.59,95.72,175159.0,92.1424,92.1616,91.998,92.1231,175159.0
2023-04-19 15:00:00,95.73,95.82,95.67,95.76,192767.0,92.1328,92.2194,92.075,92.1616,192767.0
2023-04-19 15:30:00,95.76,95.79,95.45,95.65,250241.0,92.1616,92.1905,91.8633,92.0558,250241.0
2023-04-20 09:30:00,95.02,95.27,94.83,95.23,272067.0,91.4494,91.69,91.2666,91.6515,272067.0
2023-04-20 10:00:00,95.23,95.66,95.15,95.58,170849.0,91.6515,92.0654,91.5745,91.9884,170849.0
2023-04-20 10:30:00,95.59,95.74,95.52,95.63,239365.0,91.998,92.1424,91.9306,92.0365,239365.0
2023-04-20 11:00:00,95.64,95.66,95.19,95.22,124894.0,92.0461,92.0654,91.613,91.6419,124894.0
2023-04-20 11:30:00,95.19,95.27,95.06,95.17,113510.0,91.613,91.69,91.4879,91.5938,113510.0
2023-04-20 12:00:00,95.19,95.3,95.02,95.27,332087.0,91.613,91.7189,91.4494,91.69,332087.0
2023-04-20 12:30:00,95.27,95.41,95.2,95.39,335690.0,91.69,91.8248,91.6227,91.8055,335690.0
2023-04-20 13:00:00,95.4,95.49,95.25,95.46,505491.0,91.8152,91.9018,91.6708,91.8729,505491.0
2023-04-20 13:30:00,95.47,95.5,95.31,95.36,116303.0,91.8825,91.9114,91.7285,91.7767,116303.0
2023-04-20 14:00:00,95.34,95.36,95.2,95.21,162295.0,91.7574,91.7767,91.6227,91.6323,162295.0
2023-04-20 14:30:00,95.21,95.22,94.91,95.01,310213.0,91.6323,91.6419,91.3436,91.4398,310213.0
2023-04-20 15:00:00,95.02,95.08,94.75,94.77,195500.0,91.4494,91.5072,91.1896,91.2088,195500.0
2023-04-20 15:30:00,94.77,95.34,94.77,95.25,578010.0,91.2088,91.7574,91.2088,91.6708,578010.0
2023-04-21 09:30:00,95.31,95.62,94.94,95.01,204217.0,91.7285,92.0269,91.3724,91.4398,204217.0
2023-04-21 10:00:00,95.0,95.13,94.72,95.03,208007.0,91.4302,91.5553,91.1607,91.4591,208007.0
2023-04-21 10:30:00,95.05,95.16,94.33,94.46,180262.0,91.4783,91.5842,90.7854,90.9105,180262.0
2023-04-21 11:00:00,94.46,94.83,94.41,94.75,144306.0,90.9105,91.2666,90.8624,91.1896,144306.0
2023-04-21 11:30:00,94.76,94.91,94.63,94.84,114127.0,91.1992,91.3436,91.0741,91.2762,114127.0
2023-04-21 12:00:00,94.85,95.01,94.7,94.71,95606.0,91.2858,91.4398,91.1415,91.1511,95606.0
2023-04-21 12:30:00,94.74,94.83,94.64,94.8,81234.0,91.18,91.2666,91.0837,91.2377,81234.0
2023-04-21 13:00:00,94.8,94.88,94.6,94.64,87029.0,91.2377,91.3147,91.0452,91.0837,87029.0
2023-04-21 13:30:00,94.64,95.03,94.63,95.01,150294.0,91.0837,91.4591,91.0741,91.4398,150294.0
2023-04-21 14:00:00,95.04,95.23,95.03,95.18,133686.0,91.4687,91.6515,91.4591,91.6034,133686.0
2023-04-21 14:30:00,95.18,95.23,94.97,95.08,278811.0,91.6034,91.6515,91.4013,91.5072,278811.0
2023-04-21 15:00:00,95.07,95.11,94.84,94.89,186321.0,91.4976,91.5361,91.2762,91.3243,186321.0
2023-04-21 15:30:00,94.89,95.08,94.87,95.01,909781.0,91.3243,91.5072,91.3051,91.4398,909781.0
2023-04-24 09:30:00,94.96,95.47,94.84,95.34,230202.0,91.3917,91.8825,91.2762,91.7574,230202.0
2023-04-24 10:00:00,95.34,95.57,95.19,95.56,137308.0,91.7574,91.9788,91.613,91.9691,137308.0
2023-04-24 10:30:00,95.58,95.65,94.91,94.92,135021.0,91.9884,92.0558,91.3436,91.3532,135021.0
2023-04-24 11:00:00,94.91,94.94,94.66,94.74,80346.0,91.3436,91.3724,91.103,91.18,80346.0
2023-04-24 11:30:00,94.73,94.88,94.69,94.74,117151.0,91.1703,91.3147,91.1318,91.18,117151.0
2023-04-24 12:00:00,94.74,94.91,94.66,94.89,140098.0,91.18,91.3436,91.103,91.3243,140098.0
2023-04-24 12:30:00,94.87,94.96,94.85,94.91,70256.0,91.3051,91.3917,91.2858,91.3436,70256.0
2023-04-24 13:00:00,94.92,95.0,94.84,94.99,98846.0,91.3532,91.4302,91.2762,91.4206,98846.0
2023-04-24 13:30:00,94.99,95.14,94.99,95.1,60437.0,91.4206,91.5649,91.4206,91.5264,60437.0
2023-04-24 14:00:00,95.1,95.12,94.87,94.91,116340.0,91.5264,91.5457,91.3051,91.3436,116340.0
2023-04-24 14:30:00,94.91,94.95,94.85,94.92,102451.0,91.3436,91.3821,91.2858,91.3532,102451.0
2023-04-24 15:00:00,94.93,95.08,94.91,94.97,212928.0,91.3628,91.5072,91.3436,91.4013,212928.0
2023-04-24 15:30:00,94.97,95.1,94.93,95.05,274326.0,91.4013,91.5264,91.3628,91.4783,274326.0
2023-04-25 09:30:00,94.21,94.24,93.55,93.77,402711.0,90.6699,90.6987,90.0347,90.2464,402711.0
2023-04-25 10:00:00,93.75,94.0,93.44,93.53,214525.0,90.2272,90.4678,89.9288,90.0154,214525.0
2023-04-25 10:30:00,93.51,93.59,93.26,93.58,192705.0,89.9962,90.0732,89.7556,90.0635,192705.0
2023-04-25 11:00:00,93.6,93.78,93.51,93.64,194865.0,90.0828,90.256,89.9962,90.1213,194865.0
2023-04-25 11:30:00,93.61,93.62,93.37,93.37,122526.0,90.0924,90.102,89.8614,89.8614,122526.0
2023-04-25 12:00:00,93.39,93.51,93.32,93.32,157929.0,89.8807,89.9962,89.8133,89.8133,157929.0
2023-04-25 12:30:00,93.33,93.41,93.16,93.17,124441.0,89.8229,89.8999,89.6593,89.669,124441.0
2023-04-25 13:00:00,93.16,93.26,92.66,92.82,350271.0,89.6593,89.7556,89.1781,89.3321,350271.0
2023-04-25 13:30:00,92.81,92.87,92.63,92.69,127257.0,89.3225,89.3802,89.1492,89.207,127257.0
2023-04-25 14:00:00,92.69,92.9,92.6,92.88,173674.0,89.207,89.4091,89.1204,89.3898,173674.0
2023-04-25 14:30:00,92.89,92.92,92.64,92.66,196846.0,89.3995,89.4283,89.1589,89.1781,196846.0
2023-04-25 15:00:00,92.66,92.88,92.6,92.74,207700.0,89.1781,89.3898,89.1204,89.2551,207700.0
2023-04-25 15:30:00,92.73,92.83,92.55,92.56,291547.0,89.2455,89.3417,89.0722,89.0819,291547.0
2023-04-26 09:30:00,92.22,92.81,92.15,92.34,527375.0,88.7546,89.3225,88.6873,88.8701,527375.0
2023-04-26 10:00:00,92.32,92.67,91.96,92.2,178479.0,88.8509,89.1877,88.5044,88.7354,178479.0
2023-04-26 10:30:00,92.19,92.41,92.06,92.36,164719.0,88.7258,88.9375,88.6007,88.8894,164719.0
2023-04-26 11:00:00,92.39,92.63,92.36,92.44,155493.0,88.9183,89.1492,88.8894,88.9664,155493.0
2023-04-26 11:30:00,92.45,92.61,92.33,92.51,155317.0,88.976,89.13,88.8605,89.0338,155317.0
2023-04-26 12:00:00,92.51,92.62,92.34,92.39,197020.0,89.0338,89.1396,88.8701,88.9183,197020.0
2023-04-26 12:30:00,92.4,92.45,92.23,92.3,133842.0,88.9279,88.976,88.7643,88.8316,133842.0
2023-04-26 13:00:00,92.33,92.45,92.1,92.19,319488.0,88.8605,88.976,88.6392,88.7258,319488.0
2023-04-26 13:30:00,92.2,92.28,91.91,91.92,134386.0,88.7354,88.8124,88.4563,88.4659,134386.0
2023-04-26 14:00:00,91.93,92.02,91.76,92.01,127599.0,88.4755,88.5622,88.3119,88.5525,127599.0
2023-04-26 14:30:00,92.0,92.0,91.47,91.66,367319.0,88.5429,88.5429,88.0328,88.2157,367319.0
2023-04-26 15:00:00,91.67,91.76,91.51,91.65,157675.0,88.2253,88.3119,88.0713,88.2061,157675.0
2023-04-26 15:30:00,91.67,91.83,91.45,91.69,480085.0,88.2253,88.3793,88.0136,88.2446,480085.0
2023-04-27 09:30:00,92.1,92.51,91.91,92.5,438183.0,88.6392,89.0338,88.4563,89.0241,438183.0
2023-04-27 10:00:00,92.51,92.51,92.08,92.22,669916.0,89.0338,89.0338,88.6199,88.7546,669916.0
2023-04-27 10:30:00,92.23,92.3,91.85,91.97,257466.0,88.7643,88.8316,88.3986,88.514,257466.0
2023-04-27 11:00:00,91.99,92.24,91.66,92.18,153742.0,88.5333,88.7739,88.2157,88.7162,153742.0
2023-04-27 11:30:00,92.19,92.49,92.13,92.48,164170.0,88.7258,89.0145,88.668,89.0049,164170.0
2023-04-27 12:00:00,92.47,92.75,92.47,92.72,203180.0,88.9953,89.2647,88.9953,89.2359,203180.0
2023-04-27 12:30:00,92.72,92.73,92.49,92.58,98377.0,89.2359,89.2455,89.0145,89.1011,98377.0
2023-04-27 13:00:00,92.57,92.71,92.53,92.7,88171.0,89.0915,89.2262,89.053,89.2166,88171.0
2023-04-27 13:30:00,92.7,93.02,92.69,92.92,132012.0,89.2166,89.5246,89.207,89.4283,132012.0
2023-04-27 14:00:00,92.92,93.06,92.86,93.05,170458.0,89.4283,89.5631,89.3706,89.5535,170458.0
2023-04-27 14:30:00,93.05,93.17,92.93,93.16,216411.0,89.5535,89.669,89.438,89.6593,216411.0
2023-04-27 15:00:00,93.14,93.25,93.08,93.11,187352.0,89.6401,89.7459,89.5823,89.6112,187352.0
2023-04-27 15:30:00,93.1,93.17,92.99,93.16,587095.0,89.6016,89.669,89.4957,89.6593,587095.0
2023-04-28 09:30:00,93.07,93.87,93.01,93.6,505391.0,89.5727,90.3426,89.515,90.0828,505391.0
2023-04-28 10:00:00,93.59,94.29,93.56,94.16,295299.0,90.0732,90.7469,90.0443,90.6218,295299.0
2023-04-28 10:30:00,94.18,94.34,93.69,93.88,263506.0,90.641,90.795,90.1694,90.3523,263506.0
2023-04-28 11:00:00,93.89,94.24,93.53,94.18,144136.0,90.3619,90.6987,90.0154,90.641,144136.0
2023-04-28 11:30:00,94.19,94.3,94.1,94.24,147095.0,90.6506,90.7565,90.564,90.6987,147095.0
2023-04-28 12:00:00,94.26,94.31,94.11,94.15,94266.0,90.718,90.7661,90.5736,90.6121,94266.0
2023-04-28 12:30:00,94.16,94.29,94.12,94.27,136575.0,90.6218,90.7469,90.5833,90.7276,136575.0
2023-04-28 13:00:00,94.27,94.28,94.08,94.17,131553.0,90.7276,90.7372,90.5448,90.6314,131553.0
2023-04-28 13:30:00,94.18,94.23,93.91,93.95,276439.0,90.641,90.6891,90.3811,90.4196,276439.0
2023-04-28 14:00:00,93.95,94.13,93.77,93.83,200582.0,90.4196,90.5929,90.2464,90.3042,200582.0
2023-04-28 14:30:00,93.84,93.92,93.69,93.88,249673.0,90.3138,90.3908,90.1694,90.3523,249673.0
2023-04-28 15:00:00,93.86,94.03,93.83,93.88,293139.0,90.333,90.4966,90.3042,90.3523,293139.0
2023-04-28 15:30:00,93.87,94.1,93.81,94.02,814906.0,90.3426,90.564,90.2849,90.487,814906.0
2023-05-01 09:30:00,93.92,94.79,93.82,94.65,645835.0,90.3908,91.2281,90.2945,91.0933,645835.0
2023-05-01 10:00:00,94.62,94.87,94.32,94.57,238789.0,91.0645,91.3051,90.7757,91.0163,238789.0
2023-05-01 10:30:00,94.6,95.18,94.57,94.87,200501.0,91.0452,91.6034,91.0163,91.3051,200501.0
2023-05-01 11:00:00,94.89,94.91,94.17,94.28,152776.0,91.3243,91.3436,90.6314,90.7372,152776.0
2023-05-01 11:30:00,94.27,94.34,94.12,94.33,125385.0,90.7276,90.795,90.5833,90.7854,125385.0
2023-05-01 12:00:00,94.34,94.54,94.31,94.52,244297.0,90.795,90.9875,90.7661,90.9682,244297.0
2023-05-01 12:30:00,94.52,94.66,94.4,94.4,225683.0,90.9682,91.103,90.8527,90.8527,225683.0
2023-05-01 13:00:00,94.4,94.46,94.07,94.07,445768.0,90.8527,90.9105,90.5351,90.5351,445768.0
2023-05-01 13:30:00,94.06,94.14,93.94,94.14,131034.0,90.5255,90.6025,90.41,90.6025,131034.0
2023-05-01 14:00:00,94.14,94.24,93.98,94.04,153122.0,90.6025,90.6987,90.4485,90.5063,153122.0
2023-05-01 14:30:00,94.03,94.05,93.75,93.96,228118.0,90.4966,90.5159,90.2272,90.4293,228118.0
2023-05-01 15:00:00,93.97,94.04,93.71,93.8,370572.0,90.4389,90.5063,90.1887,90.2753,370572.0
2023-05-01 15:30:00,93.8,94.12,93.74,93.96,405113.0,90.2753,90.5833,90.2175,90.4293,405113.0
2023-05-02 09:30:00,93.43,93.59,92.68,92.78,580431.0,89.9192,90.0732,89.1974,89.2936,580431.0
2023-05-02 10:00:00,92.81,92.83,91.81,91.86,210129.0,89.3225,89.3417,88.3601,88.4082,210129.0
2023-05-02 10:30:00,91.86,91.88,91.21,91.3,440357.0,88.4082,88.4274,87.7826,87.8692,440357.0
2023-05-02 11:00:00,91.29,91.36,91.0,91.26,414022.0,87.8596,87.927,87.5805,87.8307,414022.0
2023-05-02 11:30:00,91.26,91.67,91.02,91.43,308371.0,87.8307,88.2253,87.5997,87.9943,308371.0
2023-05-02 12:00:00,91.43,91.69,91.23,91.64,364123.0,87.9943,88.2446,87.8019,88.1964,364123.0
2023-05-02 12:30:00,91.63,91.81,91.52,91.8,319943.0,88.1868,88.3601,88.081,88.3504,319943.0
2023-05-02 13:00:00,91.78,92.0,91.7,91.95,150653.0,88.3312,88.5429,88.2542,88.4948,150653.0
2023-05-02 13:30:00,91.95,92.31,91.89,92.13,161366.0,88.4948,88.8413,88.437,88.668,161366.0
2023-05-02 14:00:00,92.11,92.12,91.83,91.96,521938.0,88.6488,88.6584,88.3793,88.5044,521938.0
2023-05-02 14:30:00,91.99,92.27,91.88,92.16,446780.0,88.5333,88.8028,88.4274,88.6969,446780.0
2023-05-02 15:00:00,92.16,92.37,92.02,92.34,400683.0,88.6969,88.899,88.5622,88.8701,400683.0
2023-05-02 15:30:00,92.34,92.42,92.15,92.2,600998.0,88.8701,88.9471,88.6873,88.7354,600998.0
2023-05-03 09:30:00,92.43,93.55,92.43,93.26,356692.0,88.9568,90.0347,88.9568,89.7556,356692.0
2023-05-03 10:00:00,93.29,93.38,92.98,93.24,308095.0,89.7844,89.8711,89.4861,89.7363,308095.0
2023-05-03 10:30:00,93.22,93.35,92.89,92.98,149375.0,89.7171,89.8422,89.3995,89.4861,149375.0
2023-05-03 11:00:00,93.01,93.01,92.71,92.84,140953.0,89.515,89.515,89.2262,89.3514,140953.0
2023-05-03 11:30:00,92.81,93.06,92.79,93.01,128713.0,89.3225,89.5631,89.3032,89.515,128713.0
2023-05-03 12:00:00,92.99,93.2,92.97,93.13,169028.0,89.4957,89.6978,89.4765,89.6305,169028.0
2023-05-03 12:30:00,93.14,93.21,92.99,93.21,99599.0,89.6401,89.7074,89.4957,89.7074,99599.0
2023-05-03 13:00:00,93.22,93.44,93.19,93.42,80600.0,89.7171,89.9288,89.6882,89.9096,80600.0
2023-05-03 13:30:00,93.42,93.46,93.32,93.41,207920.0,89.9096,89.9481,89.8133,89.8999,207920.0
2023-05-03 14:00:00,93.38,93.69,93.08,93.45,463630.0,89.8711,90.1694,89.5823,89.9384,463630.0
2023-05-03 14:30:00,93.48,93.97,92.96,93.67,561962.0,89.9673,90.4389,89.4668,90.1502,561962.0
2023-05-03 15:00:00,93.62,93.8,92.47,92.52,557290.0,90.102,90.2753,88.9953,89.0434,557290.0
2023-05-03 15:30:00,92.53,92.66,92.16,92.26,653430.0,89.053,89.1781,88.6969,88.7931,653430.0
2023-05-04 09:30:00,91.63,91.88,90.6,91.17,656432.0,88.1868,88.4274,87.1955,87.7441,656432.0
2023-05-04 10:00:00,91.14,91.26,90.48,90.51,225356.0,87.7152,87.8307,87.08,87.1089,225356.0
2023-05-04 10:30:00,90.5,91.1,90.34,90.75,261450.0,87.0993,87.6767,86.9453,87.3399,261450.0
2023-05-04 11:00:00,90.72,91.29,90.64,90.69,478234.0,87.311,87.8596,87.234,87.2821,478234.0
2023-05-04 11:30:00,90.69,90.82,90.43,90.54,219653.0,87.2821,87.4073,87.0319,87.1378,219653.0
2023-05-04 12:00:00,90.53,90.98,90.28,90.94,420571.0,87.1282,87.5612,86.8875,87.5227,420571.0
2023-05-04 12:30:00,90.94,91.08,90.66,91.07,332025.0,87.5227,87.6575,87.2533,87.6479,332025.0
2023-05-04 13:00:00,91.09,91.46,90.95,91.27,177430.0,87.6671,88.0232,87.5324,87.8403,177430.0
2023-05-04 13:30:00,91.29,91.49,91.07,91.26,169847.0,87.8596,88.0521,87.6479,87.8307,169847.0
2023-05-04 14:00:00,91.27,91.36,91.06,91.07,206307.0,87.8403,87.927,87.6382,87.6479,206307.0
2023-05-04 14:30:00,91.06,91.19,90.91,91.14,285746.0,87.6382,87.7634,87.4939,87.7152,285746.0
2023-05-04 15:00:00,91.14,91.38,90.94,91.16,444070.0,87.7152,87.9462,87.5227,87.7345,444070.0
2023-05-04 15:30:00,91.14,91.32,90.91,91.14,409407.0,87.7152,87.8885,87.4939,87.7152,409407.0
2023-05-05 09:30:00,92.63,93.26,92.63,92.81,399708.0,89.1492,89.7556,89.1492,89.3225,399708.0
2023-05-05 10:00:00,92.79,93.08,92.66,92.84,247914.0,89.3032,89.5823,89.1781,89.3514,247914.0
2023-05-05 10:30:00,92.88,93.02,92.59,92.64,302498.0,89.3898,89.5246,89.1107,89.1589,302498.0
2023-05-05 11:00:00,92.68,92.92,92.62,92.84,363619.0,89.1974,89.4283,89.1396,89.3514,363619.0
2023-05-05 11:30:00,92.85,93.02,92.77,92.97,102703.0,89.361,89.5246,89.284,89.4765,102703.0
2023-05-05 12:00:00,92.96,93.11,92.85,92.9,394931.0,89.4668,89.6112,89.361,89.4091,394931.0
2023-05-05 12:30:00,92.92,92.99,92.58,92.86,131805.0,89.4283,89.4957,89.1011,89.3706,131805.0
2023-05-05 13:00:00,92.9,92.95,92.81,92.9,158764.0,89.4091,89.4572,89.3225,89.4091,158764.0
2023-05-05 13:30:00,92.93,93.0,92.87,92.96,123271.0,89.438,89.5053,89.3802,89.4668,123271.0
2023-05-05 14:00:00,92.96,93.19,92.95,93.15,169827.0,89.4668,89.6882,89.4572,89.6497,169827.0
2023-05-05 14:30:00,93.15,93.64,93.14,93.47,546050.0,89.6497,90.1213,89.6401,89.9577,546050.0
2023-05-05 15:00:00,93.48,93.58,93.29,93.42,491453.0,89.9673,90.0635,89.7844,89.9096,491453.0
2023-05-05 15:30:00,93.42,93.48,93.28,93.36,222193.0,89.9096,89.9673,89.7748,89.8518,222193.0
2023-05-08 09:30:00,93.86,94.02,93.09,93.22,572956.0,90.333,90.487,89.592,89.7171,572956.0
2023-05-08 10:00:00,93.21,93.37,92.77,92.82,167508.0,89.7074,89.8614,89.284,89.3321,167508.0
2023-05-08 10:30:00,92.83,93.12,92.79,93.06,151132.0,89.3417,89.6208,89.3032,89.5631,151132.0
2023-05-08 11:00:00,93.08,93.14,92.65,92.67,186618.0,89.5823,89.6401,89.1685,89.1877,186618.0
2023-05-08 11:30:00,92.68,92.84,92.51,92.78,272050.0,89.1974,89.3514,89.0338,89.2936,272050.0
2023-05-08 12:00:00,92.78,92.78,92.55,92.66,179485.0,89.2936,89.2936,89.0722,89.1781,179485.0
2023-05-08 12:30:00,92.67,92.73,92.52,92.61,91711.0,89.1877,89.2455,89.0434,89.13,91711.0
2023-05-08 13:00:00,92.64,92.76,92.55,92.69,119316.0,89.1589,89.2744,89.0722,89.207,119316.0
2023-05-08 13:30:00,92.7,92.94,92.7,92.92,97559.0,89.2166,89.4476,89.2166,89.4283,97559.0
2023-05-08 14:00:00,92.92,93.06,92.54,93.04,176146.0,89.4283,89.5631,89.0626,89.5438,176146.0
2023-05-08 14:30:00,93.05,93.11,92.98,93.01,170401.0,89.5535,89.6112,89.4861,89.515,170401.0
2023-05-08 15:00:00,93.01,93.01,92.81,92.87,171222.0,89.515,89.515,89.3225,89.3802,171222.0
2023-05-08 15:30:00,92.85,93.08,92.85,92.9,194181.0,89.361,89.5823,89.361,89.4091,194181.0
2023-05-09 09:30:00,92.31,92.46,91.9,92.14,358870.0,88.8413,88.9856,88.4467,88.6777,358870.0
2023-05-09 10:00:00,92.15,92.25,91.74,92.18,229952.0,88.6873,88.7835,88.2927,88.7162,229952.0
2023-05-09 10:30:00,92.17,92.45,92.13,92.31,140602.0,88.7065,88.976,88.668,88.8413,140602.0
2023-05-09 11:00:00,92.33,92.51,92.27,92.3,112780.0,88.8605,89.0338,88.8028,88.8316,112780.0
2023-05-09 11:30:00,92.3,92.48,92.22,92.24,118024.0,88.8316,89.0049,88.7546,88.7739,118024.0
2023-05-09 12:00:00,92.25,92.44,92.2,92.23,161815.0,88.7835,88.9664,88.7354,88.7643,161815.0
2023-05-09 12:30:00,92.27,92.46,92.24,92.46,122990.0,88.8028,88.9856,88.7739,88.9856,122990.0
2023-05-09 13:00:00,92.43,92.48,92.31,92.46,223381.0,88.9568,89.0049,88.8413,88.9856,223381.0
2023-05-09 13:30:00,92.47,92.78,92.44,92.75,124330.0,88.9953,89.2936,88.9664,89.2647,124330.0
2023-05-09 14:00:00,92.76,92.82,92.69,92.76,342365.0,89.2744,89.3321,89.207,89.2744,342365.0
2023-05-09 14:30:00,92.77,92.82,92.52,92.61,136564.0,89.284,89.3321,89.0434,89.13,136564.0
2023-05-09 15:00:00,92.61,92.74,92.61,92.66,172128.0,89.13,89.2551,89.13,89.1781,172128.0
2023-05-09 15:30:00,92.64,92.72,92.33,92.36,302742.0,89.1589,89.2359,88.8605,88.8894,302742.0
2023-05-10 09:30:00,93.68,93.68,92.62,92.78,631472.0,90.1598,90.1598,89.1396,89.2936,631472.0
2023-05-10 10:00:00,92.78,92.97,92.28,92.41,409179.0,89.2936,89.4765,88.8124,88.9375,409179.0
2023-05-10 10:30:00,92.45,92.54,92.0,92.37,320206.0,88.976,89.0626,88.5429,88.899,320206.0
2023-05-10 11:00:00,92.35,92.71,92.35,92.66,295142.0,88.8798,89.2262,88.8798,89.1781,295142.0
2023-05-10 11:30:00,92.66,92.73,92.47,92.51,216190.0,89.1781,89.2455,88.9953,89.0338,216190.0
2023-05-10 12:00:00,92.51,92.6,92.28,92.48,330156.0,89.0338,89.1204,88.8124,89.0049,330156.0
2023-05-10 12:30:00,92.48,92.52,92.1,92.18,128850.0,89.0049,89.0434,88.6392,88.7162,128850.0
2023-05-10 13:00:00,92.16,92.16,91.71,91.8,161663.0,88.6969,88.6969,88.2638,88.3504,161663.0
2023-05-10 13:30:00,91.79,92.15,91.72,92.11,142452.0,88.3408,88.6873,88.2734,88.6488,142452.0
2023-05-10 14:00:00,92.12,92.36,92.12,92.33,165353.0,88.6584,88.8894,88.6584,88.8605,165353.0
2023-05-10 14:30:00,92.36,92.55,92.33,92.42,148680.0,88.8894,89.0722,88.8605,88.9471,148680.0
2023-05-10 15:00:00,92.43,92.85,92.39,92.73,259085.0,88.9568,89.361,88.9183,89.2455,259085.0
2023-05-10 15:30:00,92.72,92.89,92.6,92.66,397489.0,89.2359,89.3995,89.1204,89.1781,397489.0
2023-05-11 09:30:00,92.11,92.3,91.74,92.06,456797.0,88.6488,88.8316,88.2927,88.6007,456797.0
2023-05-11 10:00:00,92.06,92.08,91.43,91.74,321370.0,88.6007,88.6199,87.9943,88.2927,321370.0
2023-05-11 10:30:00,91.73,91.88,91.47,91.73,192503.0,88.2831,88.4274,88.0328,88.2831,192503.0
2023-05-11 11:00:00,91.75,91.88,91.59,91.7,273234.0,88.3023,88.4274,88.1483,88.2542,273234.0
2023-05-11 11:30:00,91.72,92.01,91.71,91.92,174775.0,88.2734,88.5525,88.2638,88.4659,174775.0
2023-05-11 12:00:00,91.92,92.1,91.76,92.0,254425.0,88.4659,88.6392,88.3119,88.5429,254425.0
2023-05-11 12:30:00,92.0,92.08,91.95,92.04,127236.0,88.5429,88.6199,88.4948,88.5814,127236.0
2023-05-11 13:00:00,92.05,92.09,91.89,91.96,521350.0,88.591,88.6295,88.437,88.5044,521350.0
2023-05-11 13:30:00,91.95,92.05,91.63,91.94,320369.0,88.4948,88.591,88.1868,88.4852,320369.0
2023-05-11 14:00:00,91.95,91.96,91.74,91.93,164585.0,88.4948,88.5044,88.2927,88.4755,164585.0
2023-05-11 14:30:00,91.91,92.11,91.9,92.05,200418.0,88.4563,88.6488,88.4467,88.591,200418.0
2023-05-11 15:00:00,92.06,92.09,91.93,92.03,150405.0,88.6007,88.6295,88.4755,88.5718,150405.0
2023-05-11 15:30:00,92.02,92.13,91.91,92.06,712572.0,88.5622,88.668,88.4563,88.6007,712572.0
2023-05-12 09:30:00,92.4,92.66,92.2,92.28,379679.0,88.9279,89.1781,88.7354,88.8124,379679.0
2023-05-12 10:00:00,92.26,92.3,91.74,91.85,288003.0,88.7931,88.8316,88.2927,88.3986,288003.0
2023-05-12 10:30:00,91.85,91.9,91.59,91.8,171185.0,88.3986,88.4467,88.1483,88.3504,171185.0
2023-05-12 11:00:00,91.8,91.98,91.63,91.68,192186.0,88.3504,88.5237,88.1868,88.2349,192186.0
2023-05-12 11:30:00,91.68,91.8,91.58,91.78,183315.0,88.2349,88.3504,88.1387,88.3312,183315.0
2023-05-12 12:00:00,91.81,92.01,91.41,91.45,304294.0,88.3601,88.5525,87.9751,88.0136,304294.0
2023-05-12 12:30:00,91.43,91.58,91.32,91.38,129708.0,87.9943,88.1387,87.8885,87.9462,129708.0
2023-05-12 13:00:00,91.37,91.67,91.31,91.61,146190.0,87.9366,88.2253,87.8788,88.1676,146190.0
2023-05-12 13:30:00,91.58,91.66,91.28,91.3,163080.0,88.1387,88.2157,87.85,87.8692,163080.0
2023-05-12 14:00:00,91.3,91.48,91.26,91.4,171927.0,87.8692,88.0425,87.8307,87.9655,171927.0
2023-05-12 14:30:00,91.4,91.5,91.26,91.43,195707.0,87.9655,88.0617,87.8307,87.9943,195707.0
2023-05-12 15:00:00,91.44,91.55,91.36,91.54,246659.0,88.004,88.1098,87.927,88.1002,246659.0
2023-05-12 15:30:00,91.56,91.84,91.55,91.83,241296.0,88.1195,88.3889,88.1098,88.3793,241296.0
2023-05-15 09:30:00,92.13,92.3,91.86,92.23,332837.0,88.668,88.8316,88.4082,88.7643,332837.0
2023-05-15 10:00:00,92.23,92.34,92.06,92.29,203343.0,88.7643,88.8701,88.6007,88.822,203343.0
2023-05-15 10:30:00,92.28,92.57,92.27,92.46,202829.0,88.8124,89.0915,88.8028,88.9856,202829.0
2023-05-15 11:00:00,92.45,92.69,92.44,92.67,132770.0,88.976,89.207,88.9664,89.1877,132770.0
2023-05-15 11:30:00,92.67,92.69,92.44,92.53,137658.0,89.1877,89.207,88.9664,89.053,137658.0
2023-05-15 12:00:00,92.52,92.66,92.44,92.62,98427.0,89.0434,89.1781,88.9664,89.1396,98427.0
2023-05-15 12:30:00,92.63,93.06,92.61,93.03,163871.0,89.1492,89.5631,89.13,89.5342,163871.0
2023-05-15 13:00:00,93.04,93.26,92.97,92.99,189397.0,89.5438,89.7556,89.4765,89.4957,189397.0
2023-05-15 13:30:00,92.99,93.04,92.72,92.85,165870.0,89.4957,89.5438,89.2359,89.361,165870.0
2023-05-15 14:00:00,92.85,92.9,92.73,92.73,147459.0,89.361,89.4091,89.2455,89.2455,147459.0
2023-05-15 14:30:00,92.74,92.85,92.69,92.75,195893.0,89.2551,89.361,89.207,89.2647,195893.0
2023-05-15 15:00:00,92.76,92.87,92.74,92.8,181370.0,89.2744,89.3802,89.2551,89.3129,181370.0
2023-05-15 15:30:00,92.8,92.85,92.72,92.83,311265.0,89.3129,89.361,89.2359,89.3417,311265.0
2023-05-16 09:30:00,92.39,92.41,91.84,91.97,483483.0,88.9183,88.9375,88.3889,88.514,483483.0
2023-05-16 10:00:00,91.97,92.02,91.7,91.94,154073.0,88.514,88.5622,88.2542,88.4852,154073.0
2023-05-16 10:30:00,91.93,92.15,91.83,92.05,186096.0,88.4755,88.6873,88.3793,88.591,186096.0
2023-05-16 11:00:00,92.05,92.13,91.91,92.05,149714.0,88.591,88.668,88.4563,88.591,149714.0
2023-05-16 11:30:00,92.05,92.23,91.8,92.12,133455.0,88.591,88.7643,88.3504,88.6584,133455.0
2023-05-16 12:00:00,92.15,92.15,92.0,92.02,88277.0,88.6873,88.6873,88.5429,88.5622,88277.0
2023-05-16 12:30:00,92.05,92.23,92.02,92.15,141159.0,88.591,88.7643,88.5622,88.6873,141159.0
2023-05-16 13:00:00,92.16,92.19,91.9,91.95,112156.0,88.6969,88.7258,88.4467,88.4948,112156.0
2023-05-16 13:30:00,91.94,91.98,91.81,91.95,109371.0,88.4852,88.5237,88.3601,88.4948,109371.0
2023-05-16 14:00:00,91.96,91.96,91.78,91.85,131164.0,88.5044,88.5044,88.3312,88.3986,131164.0
2023-05-16 14:30:00,91.85,92.02,91.8,91.96,135865.0,88.3986,88.5622,88.3504,88.5044,135865.0
2023-05-16 15:00:00,91.97,92.0,91.86,91.95,184925.0,88.514,88.5429,88.4082,88.4948,184925.0
2023-05-16 15:30:00,91.94,91.97,91.57,91.59,327026.0,88.4852,88.514,88.1291,88.1483,327026.0
2023-05-17 09:30:00,92.23,92.35,91.7,91.72,330915.0,88.7643,88.8798,88.2542,88.2734,330915.0
2023-05-17 10:00:00,91.72,92.32,91.66,92.31,218962.0,88.2734,88.8509,88.2157,88.8413,218962.0
2023-05-17 10:30:00,92.3,92.47,92.25,92.45,272054.0,88.8316,88.9953,88.7835,88.976,272054.0
2023-05-17 11:00:00,92.44,92.93,92.44,92.92,355990.0,88.9664,89.438,88.9664,89.4283,355990.0
2023-05-17 11:30:00,92.88,93.15,92.86,93.0,389583.0,89.3898,89.6497,89.3706,89.5053,389583.0
2023-05-17 12:00:00,93.0,93.18,92.95,93.17,409915.0,89.5053,89.6786,89.4572,89.669,409915.0
2023-05-17 12:30:00,93.18,93.68,93.14,93.62,267248.0,89.6786,90.1598,89.6401,90.102,267248.0
2023-05-17 13:00:00,93.62,93.9,93.62,93.85,295209.0,90.102,90.3715,90.102,90.3234,295209.0
2023-05-17 13:30:00,93.86,93.97,93.79,93.87,261111.0,90.333,90.4389,90.2657,90.3426,261111.0
2023-05-17 14:00:00,93.87,93.9,93.6,93.61,138991.0,90.3426,90.3715,90.0828,90.0924,138991.0
2023-05-17 14:30:00,93.62,93.75,93.53,93.63,287327.0,90.102,90.2272,90.0154,90.1117,287327.0
2023-05-17 15:00:00,93.63,94.01,93.61,93.71,310915.0,90.1117,90.4774,90.0924,90.1887,310915.0
2023-05-17 15:30:00,93.72,94.01,93.67,93.82,346203.0,90.1983,90.4774,90.1502,90.2945,346203.0
2023-05-18 09:30:00,93.56,93.77,93.21,93.55,355599.0,90.0443,90.2464,89.7074,90.0347,355599.0
2023-05-18 10:00:00,93.53,94.16,93.53,94.07,464625.0,90.0154,90.6218,90.0154,90.5351,464625.0
2023-05-18 10:30:00,94.08,94.25,94.04,94.21,152225.0,90.5448,90.7084,90.5063,90.6699,152225.0
2023-05-18 11:00:00,94.23,94.34,94.1,94.24,180486.0,90.6891,90.795,90.564,90.6987,180486.0
2023-05-18 11:30:00,94.25,94.57,94.16,94.3,233073.0,90.7084,91.0163,90.6218,90.7565,233073.0
2023-05-18 12:00:00,94.29,94.31,93.82,93.87,353643.0,90.7469,90.7661,90.2945,90.3426,353643.0
2023-05-18 12:30:00,93.87,94.02,93.84,93.98,131327.0,90.3426,90.487,90.3138,90.4485,131327.0
2023-05-18 13:00:00,93.98,94.18,93.88,93.88,178635.0,90.4485,90.641,90.3523,90.3523,178635.0
2023-05-18 13:30:00,93.88,94.0,93.76,93.84,97931.0,90.3523,90.4678,90.2368,90.3138,97931.0
2023-05-18 14:00:00,93.82,94.15,93.8,94.08,123062.0,90.2945,90.6121,90.2753,90.5448,123062.0
2023-05-18 14:30:00,94.08,94.23,94.08,94.2,158358.0,90.5448,90.6891,90.5448,90.6602,158358.0
2023-05-18 15:00:00,94.23,94.46,94.13,94.3,251115.0,90.6891,90.9105,90.5929,90.7565,251115.0
2023-05-18 15:30:00,94.3,94.83,94.3,94.65,480895.0,90.7565,91.2666,90.7565,91.0933,480895.0
2023-05-19 09:30:00,95.43,95.43,94.65,94.77,450732.0,91.844,91.844,91.0933,91.2088,450732.0
2023-05-19 10:00:00,94.77,94.78,94.5,94.56,205467.0,91.2088,91.2185,90.949,91.0067,205467.0
2023-05-19 10:30:00,94.59,94.64,94.36,94.57,155669.0,91.0356,91.0837,90.8142,91.0163,155669.0
2023-05-19 11:00:00,94.59,94.69,93.85,93.85,281161.0,91.0356,91.1318,90.3234,90.3234,281161.0
2023-05-19 11:30:00,93.84,93.89,93.41,93.65,434453.0,90.3138,90.3619,89.8999,90.1309,434453.0
2023-05-19 12:00:00,93.62,93.89,93.51,93.77,259120.0,90.102,90.3619,89.9962,90.2464,259120.0
2023-05-19 12:30:00,93.76,94.01,93.58,93.92,270766.0,90.2368,90.4774,90.0635,90.3908,270766.0
2023-05-19 13:00:00,93.94,94.05,93.84,93.87,152024.0,90.41,90.5159,90.3138,90.3426,152024.0
2023-05-19 13:30:00,93.87,93.97,93.71,93.71,124410.0,90.3426,90.4389,90.1887,90.1887,124410.0
2023-05-19 14:00:00,93.71,93.85,93.58,93.67,139242.0,90.1887,90.3234,90.0635,90.1502,139242.0
2023-05-19 14:30:00,93.66,93.89,93.62,93.88,1145526.0,90.1405,90.3619,90.102,90.3523,1145526.0
2023-05-19 15:00:00,93.89,93.94,93.77,93.8,338836.0,90.3619,90.41,90.2464,90.2753,338836.0
2023-05-19 15:30:00,93.8,93.99,93.79,93.94,620709.0,90.2753,90.4581,90.2657,90.41,620709.0
2023-05-22 09:30:00,94.2,94.62,93.94,94.08,398368.0,90.6602,91.0645,90.41,90.5448,398368.0
2023-05-22 10:00:00,94.08,94.25,93.66,94.2,211491.0,90.5448,90.7084,90.1405,90.6602,211491.0
2023-05-22 10:30:00,94.21,94.32,93.84,94.02,162781.0,90.6699,90.7757,90.3138,90.487,162781.0
2023-05-22 11:00:00,94.04,94.4,94.03,94.35,148525.0,90.5063,90.8527,90.4966,90.8046,148525.0
2023-05-22 11:30:00,94.34,94.72,94.32,94.71,165847.0,90.795,91.1607,90.7757,91.1511,165847.0
2023-05-22 12:00:00,94.71,94.87,94.58,94.69,97708.0,91.1511,91.3051,91.026,91.1318,97708.0
2023-05-22 12:30:00,94.68,94.75,94.57,94.73,168148.0,91.1222,91.1896,91.0163,91.1703,168148.0
2023-05-22 13:00:00,94.75,94.83,94.47,94.67,167638.0,91.1896,91.2666,90.9201,91.1126,167638.0
2023-05-22 13:30:00,94.68,94.82,94.66,94.71,97498.0,91.1222,91.2569,91.103,91.1511,97498.0
2023-05-22 14:00:00,94.71,94.87,94.65,94.87,60248.0,91.1511,91.3051,91.0933,91.3051,60248.0
2023-05-22 14:30:00,94.88,95.09,94.84,94.97,198056.0,91.3147,91.5168,91.2762,91.4013,198056.0
2023-05-22 15:00:00,94.97,95.04,94.73,94.79,232335.0,91.4013,91.4687,91.1703,91.2281,232335.0
2023-05-22 15:30:00,94.79,94.81,94.49,94.63,588371.0,91.2281,91.2473,90.9393,91.0741,588371.0
2023-05-23 09:30:00,94.45,95.12,94.28,95.02,502058.0,90.9009,91.5457,90.7372,91.4494,502058.0
2023-05-23 10:00:00,95.04,95.51,95.04,95.5,246936.0,91.4687,91.921,91.4687,91.9114,246936.0
2023-05-23 10:30:00,95.52,95.83,95.47,95.59,285252.0,91.9306,92.229,91.8825,91.998,285252.0
2023-05-23 11:00:00,95.58,95.91,95.56,95.9,495466.0,91.9884,92.306,91.9691,92.2964,495466.0
2023-05-23 11:30:00,95.9,96.01,95.77,95.85,346498.0,92.2964,92.4022,92.1713,92.2482,346498.0
2023-05-23 12:00:00,95.86,95.89,95.37,95.42,211669.0,92.2579,92.2867,91.7863,91.8344,211669.0
2023-05-23 12:30:00,95.41,95.53,95.08,95.2,270527.0,91.8248,91.9403,91.5072,91.6227,270527.0
2023-05-23 13:00:00,95.22,95.49,95.12,95.16,151237.0,91.6419,91.9018,91.5457,91.5842,151237.0
2023-05-23 13:30:00,95.12,95.32,95.0,95.27,161175.0,91.5457,91.7382,91.4302,91.69,161175.0
2023-05-23 14:00:00,95.27,95.44,94.64,94.75,193173.0,91.69,91.8537,91.0837,91.1896,193173.0
2023-05-23 14:30:00,94.75,94.96,94.64,94.89,130541.0,91.1896,91.3917,91.0837,91.3243,130541.0
2023-05-23 15:00:00,94.88,94.91,94.52,94.79,227693.0,91.3147,91.3436,90.9682,91.2281,227693.0
2023-05-23 15:30:00,94.79,94.82,94.49,94.51,449639.0,91.2281,91.2569,90.9393,90.9586,449639.0
2023-05-24 09:30:00,94.09,94.28,93.3,93.31,320793.0,90.5544,90.7372,89.7941,89.8037,320793.0
2023-05-24 10:00:00,93.3,93.45,93.16,93.29,212710.0,89.7941,89.9384,89.6593,89.7844,212710.0
2023-05-24 10:30:00,93.32,93.6,93.3,93.34,178119.0,89.8133,90.0828,89.7941,89.8326,178119.0
2023-05-24 11:00:00,93.37,93.72,93.17,93.46,185247.0,89.8614,90.1983,89.669,89.9481,185247.0
2023-05-24 11:30:00,93.48,93.52,93.28,93.36,230690.0,89.9673,90.0058,89.7748,89.8518,230690.0
2023-05-24 12:00:00,93.37,93.5,93.18,93.25,175939.0,89.8614,89.9866,89.6786,89.7459,175939.0
2023-05-24 12:30:00,93.27,93.42,93.22,93.26,104741.0,89.7652,89.9096,89.7171,89.7556,104741.0
2023-05-24 13:00:00,93.27,93.29,92.99,93.12,273239.0,89.7652,89.7844,89.4957,89.6208,273239.0
2023-05-24 13:30:00,93.11,93.42,93.1,93.26,153423.0,89.6112,89.9096,89.6016,89.7556,153423.0
2023-05-24 14:00:00,93.29,93.34,93.06,93.1,157981.0,89.7844,89.8326,89.5631,89.6016,157981.0
2023-05-24 14:30:00,93.09,93.33,93.05,93.13,176154.0,89.592,89.8229,89.5535,89.6305,176154.0
2023-05-24 15:00:00,93.13,93.6,93.05,93.49,218217.0,89.6305,90.0828,89.5535,89.9769,218217.0
2023-05-24 15:30:00,93.49,93.72,93.28,93.38,422744.0,89.9769,90.1983,89.7748,89.8711,422744.0
2023-05-25 09:30:00,93.27,93.43,92.93,93.24,366494.0,89.7652,89.9192,89.438,89.7363,366494.0
2023-05-25 10:00:00,93.21,93.33,92.62,92.84,187010.0,89.7074,89.8229,89.1396,89.3514,187010.0
2023-05-25 10:30:00,92.85,92.87,92.56,92.64,151025.0,89.361,89.3802,89.0819,89.1589,151025.0
2023-05-25 11:00:00,92.64,92.8,92.34,92.39,224120.0,89.1589,89.3129,88.8701,88.9183,224120.0
2023-05-25 11:30:00,92.39,92.53,92.14,92.51,293171.0,88.9183,89.053,88.6777,89.0338,293171.0
2023-05-25 12:00:00,92.54,92.81,92.52,92.62,211697.0,89.0626,89.3225,89.0434,89.1396,211697.0
2023-05-25 12:30:00,92.65,92.79,92.56,92.58,181715.0,89.1685,89.3032,89.0819,89.1011,181715.0
2023-05-25 13:00:00,92.58,93.03,92.5,92.98,170397.0,89.1011,89.5342,89.0241,89.4861,170397.0
2023-05-25 13:30:00,92.99,93.12,92.83,92.9,133775.0,89.4957,89.6208,89.3417,89.4091,133775.0
2023-05-25 14:00:00,92.91,93.26,92.89,92.98,252052.0,89.4187,89.7556,89.3995,89.4861,252052.0
2023-05-25 14:30:00,92.98,93.01,92.67,92.79,191021.0,89.4861,89.515,89.1877,89.3032,191021.0
2023-05-25 15:00:00,92.79,93.12,92.74,93.05,157781.0,89.3032,89.6208,89.2551,89.5535,157781.0
2023-05-25 15:30:00,93.05,93.17,92.94,93.05,338377.0,89.5535,89.669,89.4476,89.5535,338377.0
2023-05-26 09:30:00,93.13,93.58,93.0,93.23,340709.0,89.6305,90.0635,89.5053,89.7267,340709.0
2023-05-26 10:00:00,93.24,93.86,93.12,93.86,115605.0,89.7363,90.333,89.6208,90.333,115605.0
2023-05-26 10:30:00,93.87,93.98,93.62,93.63,164408.0,90.3426,90.4485,90.102,90.1117,164408.0
2023-05-26 11:00:00,93.63,93.76,93.39,93.42,148160.0,90.1117,90.2368,89.8807,89.9096,148160.0
2023-05-26 11:30:00,93.43,93.67,93.4,93.47,134610.0,89.9192,90.1502,89.8903,89.9577,134610.0
2023-05-26 12:00:00,93.49,94.23,93.46,94.22,94175.0,89.9769,90.6891,89.9481,90.6795,94175.0
2023-05-26 12:30:00,94.21,94.31,94.09,94.15,141254.0,90.6699,90.7661,90.5544,90.6121,141254.0
2023-05-26 13:00:00,94.16,94.23,93.96,94.01,109005.0,90.6218,90.6891,90.4293,90.4774,109005.0
2023-05-26 13:30:00,94.03,94.12,93.8,93.95,61613.0,90.4966,90.5833,90.2753,90.4196,61613.0
2023-05-26 14:00:00,93.99,94.05,93.83,94.02,178175.0,90.4581,90.5159,90.3042,90.487,178175.0
2023-05-26 14:30:00,94.02,94.17,93.99,94.06,83837.0,90.487,90.6314,90.4581,90.5255,83837.0
2023-05-26 15:00:00,94.08,94.2,94.0,94.02,150067.0,90.5448,90.6602,90.4678,90.487,150067.0
2023-05-26 15:30:00,94.01,94.23,94.01,94.13,416932.0,90.4774,90.6891,90.4774,90.5929,416932.0
2023-05-30 09:30:00,94.45,94.67,93.85,94.13,414318.0,90.9009,91.1126,90.3234,90.5929,414318.0
2023-05-30 10:00:00,94.14,94.33,93.57,93.68,232601.0,90.6025,90.7854,90.0539,90.1598,232601.0
2023-05-30 10:30:00,93.65,93.83,93.58,93.69,138040.0,90.1309,90.3042,90.0635,90.1694,138040.0
2023-05-30 11:00:00,93.68,93.84,93.38,93.58,123871.0,90.1598,90.3138,89.8711,90.0635,123871.0
2023-05-30 11:30:00,93.58,93.81,93.54,93.77,110600.0,90.0635,90.2849,90.025,90.2464,110600.0
2023-05-30 12:00:00,93.75,93.84,93.6,93.75,134166.0,90.2272,90.3138,90.0828,90.2272,134166.0
2023-05-30 12:30:00,93.72,93.81,93.52,93.73,110481.0,90.1983,90.2849,90.0058,90.2079,110481.0
2023-05-30 13:00:00,93.74,93.76,93.47,93.52,146106.0,90.2175,90.2368,89.9577,90.0058,146106.0
2023-05-30 13:30:00,93.49,93.58,93.37,93.43,93712.0,89.9769,90.0635,89.8614,89.9192,93712.0
2023-05-30 14:00:00,93.43,93.64,93.34,93.63,296750.0,89.9192,90.1213,89.8326,90.1117,296750.0
2023-05-30 14:30:00,93.63,93.83,93.61,93.62,379807.0,90.1117,90.3042,90.0924,90.102,379807.0
2023-05-30 15:00:00,93.61,93.75,93.54,93.72,526746.0,90.0924,90.2272,90.025,90.1983,526746.0
2023-05-30 15:30:00,93.71,93.87,93.55,93.64,232095.0,90.1887,90.3426,90.0347,90.1213,232095.0
2023-05-31 09:30:00,93.25,93.83,92.78,92.98,386020.0,89.7459,90.3042,89.2936,89.4861,386020.0
2023-05-31 10:00:00,92.99,93.0,92.21,92.26,384504.0,89.4957,89.5053,88.745,88.7931,384504.0
2023-05-31 10:30:00,92.26,92.29,92.03,92.14,535540.0,88.7931,88.822,88.5718,88.6777,535540.0
2023-05-31 11:00:00,92.14,92.29,91.96,91.96,169963.0,88.6777,88.822,88.5044,88.5044,169963.0
2023-05-31 11:30:00,91.97,92.07,91.84,91.98,197337.0,88.514,88.6103,88.3889,88.5237,197337.0
2023-05-31 12:00:00,92.0,92.15,91.89,92.03,207414.0,88.5429,88.6873,88.437,88.5718,207414.0
2023-05-31 12:30:00,92.03,92.26,91.93,92.07,245552.0,88.5718,88.7931,88.4755,88.6103,245552.0
2023-05-31 13:00:00,92.06,92.3,92.03,92.3,120338.0,88.6007,88.8316,88.5718,88.8316,120338.0
2023-05-31 13:30:00,92.31,92.51,92.24,92.4,216452.0,88.8413,89.0338,88.7739,88.9279,216452.0
2023-05-31 14:00:00,92.41,92.56,92.37,92.5,172591.0,88.9375,89.0819,88.899,89.0241,172591.0
2023-05-31 14:30:00,92.51,92.56,92.23,92.31,258805.0,89.0338,89.0819,88.7643,88.8413,258805.0
2023-05-31 15:00:00,92.33,92.36,92.2,92.3,161394.0,88.8605,88.8894,88.7354,88.8316,161394.0
2023-05-31 15:30:00,92.29,92.64,92.25,92.4,478436.0,88.822,89.1589,88.7835,88.9279,478436.0
2023-06-01 09:30:00,92.58,92.79,91.99,92.06,870082.0,89.1011,89.3032,88.5333,88.6007,870082.0
2023-06-01 10:00:00,92.07,92.47,92.02,92.44,243873.0,88.6103,88.9953,88.5622,88.9664,243873.0
2023-06-01 10:30:00,92.44,93.07,92.34,92.86,388257.0,88.9664,89.5727,88.8701,89.3706,388257.0
2023-06-01 11:00:00,92.87,93.33,92.81,93.28,219542.0,89.3802,89.8229,89.3225,89.7748,219542.0
2023-06-01 11:30:00,93.3,93.54,93.26,93.4,156274.0,89.7941,90.025,89.7556,89.8903,156274.0
2023-06-01 12:00:00,93.4,93.51,93.27,93.48,176367.0,89.8903,89.9962,89.7652,89.9673,176367.0
2023-06-01 12:30:00,93.48,93.49,93.27,93.36,231305.0,89.9673,89.9769,89.7652,89.8518,231305.0
2023-06-01 13:00:00,93.38,93.44,93.23,93.33,315697.0,89.8711,89.9288,89.7267,89.8229,315697.0
2023-06-01 13:30:00,93.33,93.49,93.26,93.48,257051.0,89.8229,89.9769,89.7556,89.9673,257051.0
2023-06-01 14:00:00,93.48,93.53,93.38,93.43,232155.0,89.9673,90.0154,89.8711,89.9192,232155.0
2023-06-01 14:30:00,93.44,93.45,93.32,93.4,221554.0,89.9288,89.9384,89.8133,89.8903,221554.0
2023-06-01 15:00:00,93.4,93.55,93.33,93.35,313722.0,89.8903,90.0347,89.8229,89.8422,313722.0
2023-06-01 15:30:00,93.34,93.4,93.15,93.25,387840.0,89.8326,89.8903,89.6497,89.7459,387840.0
2023-06-02 09:30:00,94.41,94.96,94.3,94.53,442508.0,90.8624,91.3917,90.7565,90.9778,442508.0
2023-06-02 10:00:00,94.52,95.26,94.4,95.23,309619.0,90.9682,91.6804,90.8527,91.6515,309619.0
2023-06-02 10:30:00,95.23,95.64,95.12,95.64,516559.0,91.6515,92.0461,91.5457,92.0461,516559.0
2023-06-02 11:00:00,95.64,96.01,95.64,95.92,271187.0,92.0461,92.4022,92.0461,92.3156,271187.0
2023-06-02 11:30:00,95.92,95.96,95.65,95.94,186769.0,92.3156,92.3541,92.0558,92.3349,186769.0
2023-06-02 12:00:00,95.94,96.13,95.87,96.11,436563.0,92.3349,92.5177,92.2675,92.4985,436563.0
2023-06-02 12:30:00,96.12,96.26,96.06,96.2,201189.0,92.5081,92.6428,92.4504,92.5851,201189.0
2023-06-02 13:00:00,96.19,96.6,96.14,96.6,237055.0,92.5755,92.9701,92.5273,92.9701,237055.0
2023-06-02 13:30:00,96.6,96.8,96.47,96.73,261678.0,92.9701,93.1625,92.8449,93.0952,261678.0
2023-06-02 14:00:00,96.71,96.76,96.48,96.56,417213.0,93.0759,93.124,92.8546,92.9316,417213.0
2023-06-02 14:30:00,96.56,96.75,96.55,96.75,213823.0,92.9316,93.1144,92.9219,93.1144,213823.0
2023-06-02 15:00:00,96.75,96.99,96.75,96.94,252421.0,93.1144,93.3454,93.1144,93.2973,252421.0
2023-06-02 15:30:00,96.93,97.17,96.93,97.06,372406.0,93.2877,93.5186,93.2877,93.4128,372406.0
2023-06-05 09:30:00,96.15,96.71,95.0,95.18,1259152.0,92.537,93.0759,91.4302,91.6034,1259152.0
2023-06-05 10:00:00,95.17,95.47,94.08,94.09,1564673.0,91.5938,91.8825,90.5448,90.5544,1564673.0
2023-06-05 10:30:00,94.11,94.93,94.1,94.74,610184.0,90.5736,91.3628,90.564,91.18,610184.0
2023-06-05 11:00:00,94.75,95.18,94.75,95.16,308443.0,91.1896,91.6034,91.1896,91.5842,308443.0
2023-06-05 11:30:00,95.15,95.36,95.05,95.22,280512.0,91.5745,91.7767,91.4783,91.6419,280512.0
2023-06-05 12:00:00,95.23,95.58,95.16,95.55,228797.0,91.6515,91.9884,91.5842,91.9595,228797.0
2023-06-05 12:30:00,95.56,95.63,95.43,95.59,202070.0,91.9691,92.0365,91.844,91.998,202070.0
2023-06-05 13:00:00,95.6,95.6,95.26,95.34,341683.0,92.0076,92.0076,91.6804,91.7574,341683.0
2023-06-05 13:30:00,95.33,95.45,95.12,95.4,250683.0,91.7478,91.8633,91.5457,91.8152,250683.0
2023-06-05 14:00:00,95.38,95.38,95.08,95.27,296978.0,91.7959,91.7959,91.5072,91.69,296978.0
2023-06-05 14:30:00,95.27,95.28,94.8,95.12,555150.0,91.69,91.6997,91.2377,91.5457,555150.0
2023-06-05 15:00:00,95.12,95.15,94.91,94.99,456268.0,91.5457,91.5745,91.3436,91.4206,456268.0
2023-06-05 15:30:00,94.98,95.28,94.92,95.09,831573.0,91.4109,91.6997,91.3532,91.5168,831573.0
2023-06-06 09:30:00,94.88,95.97,94.76,95.91,408287.0,91.3147,92.3637,91.1992,92.306,408287.0
2023-06-06 10:00:00,95.91,96.92,95.9,96.87,436018.0,92.306,93.278,92.2964,93.2299,436018.0
2023-06-06 10:30:00,96.88,97.53,96.83,97.53,604351.0,93.2395,93.8651,93.1914,93.8651,604351.0
2023-06-06 11:00:00,97.54,97.91,97.42,97.66,400668.0,93.8747,94.2308,93.7592,93.9902,400668.0
2023-06-06 11:30:00,97.67,98.1,97.62,97.96,395282.0,93.9999,94.4137,93.9517,94.279,395282.0
2023-06-06 12:00:00,97.94,98.08,97.74,97.76,275651.0,94.2597,94.3944,94.0672,94.0865,275651.0
2023-06-06 12:30:00,97.76,97.82,97.45,97.49,195860.0,94.0865,94.1442,93.7881,93.8266,195860.0
2023-06-06 13:00:00,97.5,97.7,97.22,97.36,351473.0,93.8362,94.0287,93.5668,93.7015,351473.0
2023-06-06 13:30:00,97.37,97.45,97.25,97.36,175639.0,93.7111,93.7881,93.5956,93.7015,175639.0
2023-06-06 14:00:00,97.32,97.6,97.19,97.59,195891.0,93.663,93.9325,93.5379,93.9229,195891.0
2023-06-06 14:30:00,97.59,97.71,97.49,97.68,185380.0,93.9229,94.0384,93.8266,94.0095,185380.0
2023-06-06 15:00:00,97.69,97.81,97.59,97.8,280270.0,94.0191,94.1346,93.9229,94.125,280270.0
2023-06-06 15:30:00,97.8,97.97,97.7,97.77,371150.0,94.125,94.2886,94.0287,94.0961,371150.0
2023-06-07 09:30:00,98.05,99.52,97.9,99.52,550639.0,94.6976,96.1174,94.5527,96.1174,550639.0
2023-06-07 10:00:00,99.52,99.66,99.12,99.26,216303.0,96.1174,96.2526,95.731,95.8663,216303.0
2023-06-07 10:30:00,99.28,99.55,98.95,99.45,359701.0,95.8856,96.1463,95.5668,96.0498,359701.0
2023-06-07 11:00:00,99.49,99.76,99.43,99.72,231895.0,96.0884,96.3492,96.0304,96.3105,231895.0
2023-06-07 11:30:00,99.73,99.92,99.26,99.3,148322.0,96.3202,96.5037,95.8663,95.9049,148322.0
2023-06-07 12:00:00,99.31,99.56,99.26,99.48,177997.0,95.9145,96.156,95.8663,96.0787,177997.0
2023-06-07 12:30:00,99.5,99.76,99.47,99.63,151939.0,96.098,96.3492,96.0691,96.2236,151939.0
2023-06-07 13:00:00,99.6,99.7,99.44,99.54,148932.0,96.1946,96.2912,96.0401,96.1367,148932.0
2023-06-07 13:30:00,99.52,99.6,99.34,99.53,154034.0,96.1174,96.1946,95.9435,96.127,154034.0
2023-06-07 14:00:00,99.53,99.94,99.53,99.84,216348.0,96.127,96.523,96.127,96.4264,216348.0
2023-06-07 14:30:00,99.84,100.0,99.71,99.99,247074.0,96.4264,96.5809,96.3009,96.5713,247074.0
2023-06-07 15:00:00,99.98,100.12,99.9,99.99,357011.0,96.5616,96.6968,96.4844,96.5713,357011.0
2023-06-07 15:30:00,99.98,100.08,99.77,99.81,383595.0,96.5616,96.6582,96.3588,96.3974,383595.0
2023-06-08 09:30:00,99.45,99.86,98.48,98.76,295429.0,96.0498,96.4457,95.1129,95.3833,295429.0
2023-06-08 10:00:00,98.77,98.91,98.59,98.74,202414.0,95.393,95.5282,95.2192,95.364,202414.0
2023-06-08 10:30:00,98.74,98.86,98.56,98.65,134941.0,95.364,95.4799,95.1902,95.2771,134941.0
2023-06-08 11:00:00,98.66,98.92,98.34,98.92,214894.0,95.2868,95.5379,94.9777,95.5379,214894.0
2023-06-08 11:30:00,98.91,99.01,98.74,98.78,186249.0,95.5282,95.6248,95.364,95.4027,186249.0
2023-06-08 12:00:00,98.77,99.08,98.74,99.06,172815.0,95.393,95.6924,95.364,95.6731,172815.0
2023-06-08 12:30:00,99.06,99.11,98.92,99.06,110876.0,95.6731,95.7214,95.5379,95.6731,110876.0
2023-06-08 13:00:00,99.05,99.4,99.03,99.35,136867.0,95.6634,96.0015,95.6441,95.9532,136867.0
2023-06-08 13:30:00,99.36,99.4,99.06,99.21,167264.0,95.9628,96.0015,95.6731,95.818,167264.0
2023-06-08 14:00:00,99.22,99.28,99.05,99.27,118609.0,95.8276,95.8856,95.6634,95.8759,118609.0
2023-06-08 14:30:00,99.28,99.48,99.28,99.37,232573.0,95.8856,96.0787,95.8856,95.9725,232573.0
2023-06-08 15:00:00,99.37,99.4,99.17,99.27,190203.0,95.9725,96.0015,95.7793,95.8759,190203.0
2023-06-08 15:30:00,99.27,99.32,99.09,99.19,267333.0,95.8759,95.9242,95.7021,95.7986,267333.0
2023-06-09 09:30:00,99.18,99.2,98.57,98.61,386703.0,95.789,95.8083,95.1998,95.2385,386703.0
2023-06-09 10:00:00,98.63,99.01,98.63,98.99,325993.0,95.2578,95.6248,95.2578,95.6055,325993.0
2023-06-09 10:30:00,99.0,99.09,98.73,98.88,263847.0,95.6151,95.7021,95.3544,95.4992,263847.0
2023-06-09 11:00:00,98.87,98.94,98.24,98.3,216197.0,95.4896,95.5572,94.8811,94.9391,216197.0
2023-06-09 11:30:00,98.29,98.55,98.11,98.33,193941.0,94.9294,95.1805,94.7556,94.968,193941.0
2023-06-09 12:00:00,98.32,98.43,98.22,98.35,118590.0,94.9584,95.0646,94.8618,94.9874,118590.0
2023-06-09 12:30:00,98.35,98.44,98.21,98.41,87229.0,94.9874,95.0743,94.8522,95.0453,87229.0
2023-06-09 13:00:00,98.38,98.45,98.28,98.34,138816.0,95.0163,95.0839,94.9198,94.9777,138816.0
2023-06-09 13:30:00,98.33,98.39,98.23,98.34,198885.0,94.968,95.026,94.8715,94.9777,198885.0
2023-06-09 14:00:00,98.35,98.45,98.26,98.31,177902.0,94.9874,95.0839,94.9004,94.9487,177902.0
2023-06-09 14:30:00,98.32,98.34,98.16,98.28,138689.0,94.9584,94.9777,94.8039,94.9198,138689.0
2023-06-09 15:00:00,98.29,98.44,98.21,98.28,226509.0,94.9294,95.0743,94.8522,94.9198,226509.0
2023-06-09 15:30:00,98.27,98.39,98.14,98.36,277243.0,94.9101,95.026,94.7845,94.997,277243.0
2023-06-12 09:30:00,98.44,98.88,97.86,98.88,462436.0,95.0743,95.4992,94.5141,95.4992,462436.0
2023-06-12 10:00:00,98.9,99.19,98.5,98.73,222748.0,95.5186,95.7986,95.1322,95.3544,222748.0
2023-06-12 10:30:00,98.73,98.73,98.28,98.6,168521.0,95.3544,95.3544,94.9198,95.2288,168521.0
2023-06-12 11:00:00,98.63,98.96,98.51,98.58,197209.0,95.2578,95.5765,95.1419,95.2095,197209.0
2023-06-12 11:30:00,98.59,98.61,98.34,98.51,234146.0,95.2192,95.2385,94.9777,95.1419,234146.0
2023-06-12 12:00:00,98.5,98.73,98.49,98.65,197138.0,95.1322,95.3544,95.1226,95.2771,197138.0
2023-06-12 12:30:00,98.65,98.73,98.57,98.67,168491.0,95.2771,95.3544,95.1998,95.2964,168491.0
2023-06-12 13:00:00,98.67,98.7,98.39,98.42,151179.0,95.2964,95.3254,95.026,95.055,151179.0
2023-06-12 13:30:00,98.4,98.6,98.3,98.59,175490.0,95.0357,95.2288,94.9391,95.2192,175490.0
2023-06-12 14:00:00,98.59,98.68,98.5,98.61,147795.0,95.2192,95.3061,95.1322,95.2385,147795.0
2023-06-12 14:30:00,98.61,98.76,98.59,98.67,166247.0,95.2385,95.3833,95.2192,95.2964,166247.0
2023-06-12 15:00:00,98.68,99.0,98.65,98.85,204406.0,95.3061,95.6151,95.2771,95.4703,204406.0
2023-06-12 15:30:00,98.85,98.9,98.53,98.63,412656.0,95.4703,95.5186,95.1612,95.2578,412656.0
2023-06-13 09:30:00,99.0,99.77,98.81,99.35,355243.0,95.6151,96.3588,95.4316,95.9532,355243.0
2023-06-13 10:00:00,99.36,100.24,99.28,100.24,448362.0,95.9628,96.8127,95.8856,96.8127,448362.0
2023-06-13 10:30:00,100.24,100.28,99.61,99.62,201001.0,96.8127,96.8514,96.2043,96.2139,201001.0
2023-06-13 11:00:00,99.64,99.73,99.41,99.69,145720.0,96.2333,96.3202,96.0111,96.2815,145720.0
2023-06-13 11:30:00,99.7,99.74,99.41,99.43,177242.0,96.2912,96.3298,96.0111,96.0304,177242.0
2023-06-13 12:00:00,99.43,99.74,99.33,99.72,315693.0,96.0304,96.3298,95.9339,96.3105,315693.0
2023-06-13 12:30:00,99.73,99.81,99.69,99.73,112020.0,96.3202,96.3974,96.2815,96.3202,112020.0
2023-06-13 13:00:00,99.72,99.77,99.57,99.7,108684.0,96.3105,96.3588,96.1657,96.2912,108684.0
2023-06-13 13:30:00,99.69,99.72,99.58,99.67,139562.0,96.2815,96.3105,96.1753,96.2622,139562.0
2023-06-13 14:00:00,99.66,99.74,99.36,99.42,114718.0,96.2526,96.3298,95.9628,96.0208,114718.0
2023-06-13 14:30:00,99.39,99.61,99.3,99.58,147602.0,95.9918,96.2043,95.9049,96.1753,147602.0
2023-06-13 15:00:00,99.59,99.75,99.59,99.65,202189.0,96.185,96.3395,96.185,96.2429,202189.0
2023-06-13 15:30:00,99.66,99.87,99.44,99.46,1498067.0,96.2526,96.4554,96.0401,96.0594,1498067.0
2023-06-14 09:30:00,99.72,100.21,99.39,99.54,528938.0,96.3105,96.7838,95.9918,96.1367,528938.0
2023-06-14 10:00:00,99.55,99.67,99.24,99.31,362552.0,96.1463,96.2622,95.8469,95.9145,362552.0
2023-06-14 10:30:00,99.31,99.5,99.2,99.32,127403.0,95.9145,96.098,95.8083,95.9242,127403.0
2023-06-14 11:00:00,99.33,99.69,99.27,99.56,180369.0,95.9339,96.2815,95.8759,96.156,180369.0
2023-06-14 11:30:00,99.56,99.59,99.31,99.38,191286.0,96.156,96.185,95.9145,95.9821,191286.0
2023-06-14 12:00:00,99.37,99.38,99.06,99.23,157939.0,95.9725,95.9821,95.6731,95.8373,157939.0
2023-06-14 12:30:00,99.23,99.23,99.02,99.08,292354.0,95.8373,95.8373,95.6345,95.6924,292354.0
2023-06-14 13:00:00,99.07,99.08,98.75,98.85,244246.0,95.6827,95.6924,95.3737,95.4703,244246.0
2023-06-14 13:30:00,98.84,98.95,98.74,98.78,291551.0,95.4606,95.5668,95.364,95.4027,291551.0
2023-06-14 14:00:00,98.68,98.75,97.72,97.85,538100.0,95.3061,95.3737,94.3789,94.5045,538100.0
2023-06-14 14:30:00,97.83,98.59,97.76,98.41,567389.0,94.4851,95.2192,94.4175,95.0453,567389.0
2023-06-14 15:00:00,98.43,98.85,98.1,98.45,453009.0,95.0646,95.4703,94.7459,95.0839,453009.0
2023-06-14 15:30:00,98.44,98.55,97.79,98.26,630452.0,95.0743,95.1805,94.4465,94.9004,630452.0
2023-06-15 09:30:00,97.82,98.44,97.82,98.41,470313.0,94.4755,95.0743,94.4755,95.0453,470313.0
2023-06-15 10:00:00,98.43,98.61,98.23,98.38,233977.0,95.0646,95.2385,94.8715,95.0163,233977.0
2023-06-15 10:30:00,98.38,98.4,97.92,98.01,363887.0,95.0163,95.0357,94.5721,94.659,363887.0
2023-06-15 11:00:00,98.01,98.55,97.89,98.54,268765.0,94.659,95.1805,94.5431,95.1709,268765.0
2023-06-15 11:30:00,98.54,98.6,98.26,98.34,476388.0,95.1709,95.2288,94.9004,94.9777,476388.0
2023-06-15 12:00:00,98.34,98.4,98.17,98.27,183001.0,94.9777,95.0357,94.8135,94.9101,183001.0
2023-06-15 12:30:00,98.28,98.37,98.19,98.29,190521.0,94.9198,95.0067,94.8328,94.9294,190521.0
2023-06-15 13:00:00,98.29,98.3,98.07,98.2,168490.0,94.9294,94.9391,94.7169,94.8425,168490.0
2023-06-15 13:30:00,98.21,98.64,98.2,98.6,242396.0,94.8522,95.2674,94.8425,95.2288,242396.0
2023-06-15 14:00:00,98.62,98.68,98.43,98.57,239850.0,95.2481,95.3061,95.0646,95.1998,239850.0
2023-06-15 14:30:00,98.58,99.06,98.56,99.01,317848.0,95.2095,95.6731,95.1902,95.6248,317848.0
2023-06-15 15:00:00,99.02,99.08,98.79,98.88,302304.0,95.6345,95.6924,95.4123,95.4992,302304.0
2023-06-15 15:30:00,98.88,99.17,98.84,99.12,549751.0,95.4992,95.7793,95.4606,95.731,549751.0
2023-06-16 09:30:00,99.67,99.95,98.55,98.66,474524.0,96.2622,96.5327,95.1805,95.2868,474524.0
2023-06-16 10:00:00,98.63,99.14,98.63,98.86,193010.0,95.2578,95.7504,95.2578,95.4799,193010.0
2023-06-16 10:30:00,98.86,98.91,98.36,98.41,177521.0,95.4799,95.5282,94.997,95.0453,177521.0
2023-06-16 11:00:00,98.37,98.49,98.11,98.26,190326.0,95.0067,95.1226,94.7556,94.9004,190326.0
2023-06-16 11:30:00,98.26,98.39,97.98,98.23,201992.0,94.9004,95.026,94.63,94.8715,201992.0
2023-06-16 12:00:00,98.24,98.47,98.14,98.43,164724.0,94.8811,95.1033,94.7845,95.0646,164724.0
2023-06-16 12:30:00,98.43,98.63,98.42,98.59,143386.0,95.0646,95.2578,95.055,95.2192,143386.0
2023-06-16 13:00:00,98.59,98.63,98.38,98.39,115365.0,95.2192,95.2578,95.0163,95.026,115365.0
2023-06-16 13:30:00,98.4,98.43,98.27,98.43,190118.0,95.0357,95.0646,94.9101,95.0646,190118.0
2023-06-16 14:00:00,98.41,98.41,98.29,98.4,321335.0,95.0453,95.0453,94.9294,95.0357,321335.0
2023-06-16 14:30:00,98.4,98.4,98.22,98.34,441393.0,95.0357,95.0357,94.8618,94.9777,441393.0
2023-06-16 15:00:00,98.33,98.39,98.17,98.3,481684.0,94.968,95.026,94.8135,94.9391,481684.0
2023-06-16 15:30:00,98.29,98.73,98.26,98.66,1665628.0,94.9294,95.3544,94.9004,95.2868,1665628.0
2023-06-20 09:30:00,98.46,98.52,97.98,98.29,629045.0,95.0936,95.1516,94.63,94.9294,629045.0
2023-06-20 10:00:00,98.27,98.44,97.77,97.84,277162.0,94.9101,95.0743,94.4272,94.4948,277162.0
2023-06-20 10:30:00,97.83,98.17,97.82,98.14,237946.0,94.4851,94.8135,94.4755,94.7845,237946.0
2023-06-20 11:00:00,98.15,98.28,97.98,97.98,197753.0,94.7942,94.9198,94.63,94.63,197753.0
2023-06-20 11:30:00,97.98,98.39,97.96,98.23,133298.0,94.63,95.026,94.6107,94.8715,133298.0
2023-06-20 12:00:00,98.24,98.42,98.12,98.34,146471.0,94.8811,95.055,94.7652,94.9777,146471.0
2023-06-20 12:30:00,98.35,98.52,98.24,98.5,192229.0,94.9874,95.1516,94.8811,95.1322,192229.0
2023-06-20 13:00:00,98.52,98.56,98.38,98.42,202984.0,95.1516,95.1902,95.0163,95.055,202984.0
2023-06-20 13:30:00,98.41,98.48,98.33,98.35,124507.0,95.0453,95.1129,94.968,94.9874,124507.0
2023-06-20 14:00:00,98.36,98.39,98.17,98.22,126957.0,94.997,95.026,94.8135,94.8618,126957.0
2023-06-20 14:30:00,98.24,98.3,98.09,98.29,169777.0,94.8811,94.9391,94.7363,94.9294,169777.0
2023-06-20 15:00:00,98.3,98.43,98.23,98.42,147497.0,94.9391,95.0646,94.8715,95.055,147497.0
2023-06-20 15:30:00,98.43,98.47,98.24,98.26,378699.0,95.0646,95.1033,94.8811,94.9004,378699.0
2023-06-21 09:30:00,97.91,98.14,97.4,98.02,290135.0,94.5624,94.7845,94.0698,94.6686,290135.0
2023-06-21 10:00:00,98.02,98.34,97.83,98.32,313446.0,94.6686,94.9777,94.4851,94.9584,313446.0
2023-06-21 10:30:00,98.34,98.4,97.82,98.21,312501.0,94.9777,95.0357,94.4755,94.8522,312501.0
2023-06-21 11:00:00,98.2,98.35,97.93,98.17,266398.0,94.8425,94.9874,94.5817,94.8135,266398.0
2023-06-21 11:30:00,98.17,98.25,98.01,98.18,228643.0,94.8135,94.8908,94.659,94.8232,228643.0
2023-06-21 12:00:00,98.15,98.28,98.1,98.25,237304.0,94.7942,94.9198,94.7459,94.8908,237304.0
2023-06-21 12:30:00,98.25,98.36,98.0,98.04,289694.0,94.8908,94.997,94.6493,94.688,289694.0
2023-06-21 13:00:00,98.05,98.15,97.94,98.07,242344.0,94.6976,94.7942,94.5914,94.7169,242344.0
2023-06-21 13:30:00,98.06,98.42,98.05,98.41,235974.0,94.7073,95.055,94.6976,95.0453,235974.0
2023-06-21 14:00:00,98.41,98.71,98.37,98.69,285000.0,95.0453,95.3351,95.0067,95.3157,285000.0
2023-06-21 14:30:00,98.7,98.75,98.55,98.55,349486.0,95.3254,95.3737,95.1805,95.1805,349486.0
2023-06-21 15:00:00,98.54,98.55,98.38,98.4,317543.0,95.1709,95.1805,95.0163,95.0357,317543.0
2023-06-21 15:30:00,98.39,98.42,98.1,98.13,393575.0,95.026,95.055,94.7459,94.7749,393575.0
2023-06-22 09:30:00,97.86,97.89,96.76,97.06,508757.0,94.5141,94.5431,93.4517,93.7415,508757.0
2023-06-22 10:00:00,97.08,97.5,96.96,97.45,200958.0,93.7608,94.1664,93.6449,94.1181,200958.0
2023-06-22 10:30:00,97.45,97.49,96.99,97.07,181817.0,94.1181,94.1568,93.6739,93.7511,181817.0
2023-06-22 11:00:00,97.07,97.11,96.75,96.98,181552.0,93.7511,93.7898,93.4421,93.6642,181552.0
2023-06-22 11:30:00,96.98,97.22,96.95,97.21,148062.0,93.6642,93.896,93.6352,93.8863,148062.0
2023-06-22 12:00:00,97.21,97.21,97.03,97.16,140978.0,93.8863,93.8863,93.7125,93.8381,140978.0
2023-06-22 12:30:00,97.16,97.28,97.05,97.12,109996.0,93.8381,93.9539,93.7318,93.7994,109996.0
2023-06-22 13:00:00,97.12,97.25,96.97,97.19,101434.0,93.7994,93.925,93.6545,93.867,101434.0
2023-06-22 13:30:00,97.2,97.27,97.14,97.26,124212.0,93.8767,93.9443,93.8187,93.9346,124212.0
2023-06-22 14:00:00,97.26,97.41,97.17,97.41,146189.0,93.9346,94.0795,93.8477,94.0795,146189.0
2023-06-22 14:30:00,97.41,97.49,97.33,97.42,128887.0,94.0795,94.1568,94.0022,94.0892,128887.0
2023-06-22 15:00:00,97.42,97.45,97.09,97.1,278586.0,94.0892,94.1181,93.7704,93.7801,278586.0
2023-06-22 15:30:00,97.09,97.2,97.02,97.11,663602.0,93.7704,93.8767,93.7028,93.7898,663602.0
2023-06-23 09:30:00,96.08,96.71,95.88,96.67,383445.0,92.795,93.4034,92.6018,93.3648,383445.0
2023-06-23 10:00:00,96.69,96.84,96.35,96.45,120369.0,93.3841,93.529,93.0557,93.1523,120369.0
2023-06-23 10:30:00,96.5,96.67,96.15,96.36,202228.0,93.2006,93.3648,92.8626,93.0654,202228.0
2023-06-23 11:00:00,96.37,96.44,95.95,96.01,219990.0,93.0751,93.1427,92.6694,92.7274,219990.0
2023-06-23 11:30:00,96.02,96.14,95.86,95.96,138834.0,92.737,92.8529,92.5825,92.6791,138834.0
2023-06-23 12:00:00,95.96,96.18,95.92,96.17,168012.0,92.6791,92.8916,92.6404,92.8819,168012.0
2023-06-23 12:30:00,96.2,96.28,95.98,96.1,117059.0,92.9109,92.9881,92.6984,92.8143,117059.0
2023-06-23 13:00:00,96.1,96.18,96.01,96.17,105053.0,92.8143,92.8916,92.7274,92.8819,105053.0
2023-06-23 13:30:00,96.18,96.26,96.16,96.19,94463.0,92.8916,92.9688,92.8722,92.9012,94463.0
2023-06-23 14:00:00,96.17,96.18,95.88,95.88,140894.0,92.8819,92.8916,92.6018,92.6018,140894.0
2023-06-23 14:30:00,95.89,95.89,95.46,95.46,315767.0,92.6115,92.6115,92.1962,92.1962,315767.0
2023-06-23 15:00:00,95.45,95.52,95.29,95.4,313326.0,92.1865,92.2541,92.032,92.1382,313326.0
2023-06-23 15:30:00,95.4,95.56,95.33,95.54,757563.0,92.1382,92.2928,92.0706,92.2734,757563.0
2023-06-26 09:30:00,95.61,96.99,95.4,96.69,288704.0,92.341,93.6739,92.1382,93.3841,288704.0
2023-06-26 10:00:00,96.69,96.72,96.21,96.35,114029.0,93.3841,93.4131,92.9205,93.0557,114029.0
2023-06-26 10:30:00,96.31,96.38,95.99,96.37,271553.0,93.0171,93.0847,92.7081,93.0751,271553.0
2023-06-26 11:00:00,96.37,96.43,96.15,96.29,148971.0,93.0751,93.133,92.8626,92.9978,148971.0
2023-06-26 11:30:00,96.3,96.67,96.21,96.63,194752.0,93.0075,93.3648,92.9205,93.3262,194752.0
2023-06-26 12:00:00,96.63,96.65,96.26,96.33,161411.0,93.3262,93.3455,92.9688,93.0364,161411.0
2023-06-26 12:30:00,96.31,96.36,96.03,96.36,96532.0,93.0171,93.0654,92.7467,93.0654,96532.0
2023-06-26 13:00:00,96.37,96.57,96.36,96.54,89712.0,93.0751,93.2682,93.0654,93.2392,89712.0
2023-06-26 13:30:00,96.53,96.72,96.44,96.53,173011.0,93.2296,93.4131,93.1427,93.2296,173011.0
2023-06-26 14:00:00,96.5,96.61,96.46,96.55,90091.0,93.2006,93.3069,93.162,93.2489,90091.0
2023-06-26 14:30:00,96.55,96.69,96.53,96.67,202028.0,93.2489,93.3841,93.2296,93.3648,202028.0
2023-06-26 15:00:00,96.67,96.75,96.58,96.67,208039.0,93.3648,93.4421,93.2779,93.3648,208039.0
2023-06-26 15:30:00,96.67,96.74,96.09,96.11,239307.0,93.3648,93.4324,92.8046,92.824,239307.0
2023-06-27 09:30:00,96.35,96.54,96.02,96.45,578933.0,93.0557,93.2392,92.737,93.1523,578933.0
2023-06-27 10:00:00,96.43,97.01,96.39,96.93,152198.0,93.133,93.6932,93.0944,93.6159,152198.0
2023-06-27 10:30:00,96.95,97.49,96.95,97.47,155177.0,93.6352,94.1568,93.6352,94.1375,155177.0
2023-06-27 11:00:00,97.49,97.56,97.29,97.46,100630.0,94.1568,94.2244,93.9636,94.1278,100630.0
2023-06-27 11:30:00,97.46,97.56,97.39,97.49,148687.0,94.1278,94.2244,94.0602,94.1568,148687.0
2023-06-27 12:00:00,97.48,97.75,97.48,97.69,174824.0,94.1471,94.4079,94.1471,94.3499,174824.0
2023-06-27 12:30:00,97.69,98.01,97.65,97.85,222176.0,94.3499,94.659,94.3113,94.5045,222176.0
2023-06-27 13:00:00,97.85,98.09,97.73,98.03,166339.0,94.5045,94.7363,94.3886,94.6783,166339.0
2023-06-27 13:30:00,98.03,98.1,97.95,97.97,131074.0,94.6783,94.7459,94.601,94.6204,131074.0
2023-06-27 14:00:00,97.98,97.99,97.88,97.98,182867.0,94.63,94.6397,94.5334,94.63,182867.0
2023-06-27 14:30:00,97.98,98.02,97.81,97.82,140350.0,94.63,94.6686,94.4658,94.4755,140350.0
2023-06-27 15:00:00,97.83,97.99,97.78,97.98,176032.0,94.4851,94.6397,94.4369,94.63,176032.0
2023-06-27 15:30:00,97.97,98.1,97.77,97.81,473522.0,94.6204,94.7459,94.4272,94.4658,473522.0
2023-06-28 09:30:00,97.68,97.68,97.04,97.64,309201.0,94.3403,94.3403,93.7222,94.3016,309201.0
2023-06-28 10:00:00,97.66,97.74,97.35,97.44,185406.0,94.321,94.3982,94.0216,94.1085,185406.0
2023-06-28 10:30:00,97.46,97.82,97.35,97.39,186333.0,94.1278,94.4755,94.0216,94.0602,186333.0
2023-06-28 11:00:00,97.42,97.68,97.38,97.65,127353.0,94.0892,94.3403,94.0505,94.3113,127353.0
2023-06-28 11:30:00,97.66,97.88,97.62,97.78,131212.0,94.321,94.5334,94.2823,94.4369,131212.0
2023-06-28 12:00:00,97.75,98.03,97.69,97.84,269024.0,94.4079,94.6783,94.3499,94.4948,269024.0
2023-06-28 12:30:00,97.82,97.94,97.45,97.56,208209.0,94.4755,94.5914,94.1181,94.2244,208209.0
2023-06-28 13:00:00,97.56,97.75,97.46,97.75,139921.0,94.2244,94.4079,94.1278,94.4079,139921.0
2023-06-28 13:30:00,97.76,97.79,97.63,97.69,93475.0,94.4175,94.4465,94.292,94.3499,93475.0
2023-06-28 14:00:00,97.7,97.86,97.67,97.84,96506.0,94.3596,94.5141,94.3306,94.4948,96506.0
2023-06-28 14:30:00,97.82,97.87,97.67,97.7,152121.0,94.4755,94.5238,94.3306,94.3596,152121.0
2023-06-28 15:00:00,97.72,97.89,97.57,97.8,238995.0,94.3789,94.5431,94.234,94.4562,238995.0
2023-06-28 15:30:00,97.78,97.95,97.74,97.95,220132.0,94.4369,94.601,94.3982,94.601,220132.0
2023-06-29 09:30:00,98.15,99.34,98.05,99.25,644408.0,94.7942,95.9435,94.6976,95.8566,644408.0
2023-06-29 10:00:00,99.26,99.53,99.21,99.47,360529.0,95.8663,96.127,95.818,96.0691,360529.0
2023-06-29 10:30:00,99.51,99.52,99.09,99.15,222191.0,96.1077,96.1174,95.7021,95.76,222191.0
2023-06-29 11:00:00,99.14,99.46,99.08,99.24,315198.0,95.7504,96.0594,95.6924,95.8469,315198.0
2023-06-29 11:30:00,99.24,99.37,99.14,99.21,474407.0,95.8469,95.9725,95.7504,95.818,474407.0
2023-06-29 12:00:00,99.22,99.62,99.2,99.52,323684.0,95.8276,96.2139,95.8083,96.1174,323684.0
2023-06-29 12:30:00,99.52,99.69,99.49,99.56,114063.0,96.1174,96.2815,96.0884,96.156,114063.0
2023-06-29 13:00:00,99.56,99.61,99.33,99.61,162104.0,96.156,96.2043,95.9339,96.2043,162104.0
2023-06-29 13:30:00,99.61,99.71,99.43,99.47,171016.0,96.2043,96.3009,96.0304,96.0691,171016.0
2023-06-29 14:00:00,99.47,99.56,99.21,99.54,185095.0,96.0691,96.156,95.818,96.1367,185095.0
2023-06-29 14:30:00,99.54,99.59,99.4,99.51,123477.0,96.1367,96.185,96.0015,96.1077,123477.0
2023-06-29 15:00:00,99.52,99.56,99.44,99.54,242519.0,96.1174,96.156,96.0401,96.1367,242519.0
2023-06-29 15:30:00,99.53,99.62,99.47,99.59,359958.0,96.127,96.2139,96.0691,96.185,359958.0
2023-06-30 09:30:00,100.45,100.54,99.78,100.13,268251.0,97.0156,97.1025,96.3685,96.7065,268251.0
2023-06-30 10:00:00,100.14,100.29,99.84,100.08,183599.0,96.7162,96.861,96.4264,96.6582,183599.0
2023-06-30 10:30:00,100.09,100.17,99.55,99.89,412836.0,96.6679,96.7451,96.1463,96.4747,412836.0
2023-06-30 11:00:00,99.9,100.03,99.83,99.89,142445.0,96.4844,96.6099,96.4168,96.4747,142445.0
2023-06-30 11:30:00,99.9,100.04,99.79,99.96,208826.0,96.4844,96.6196,96.3781,96.5423,208826.0
2023-06-30 12:00:00,99.97,100.12,99.89,100.11,153279.0,96.552,96.6968,96.4747,96.6872,153279.0
2023-06-30 12:30:00,100.12,100.32,100.12,100.18,126014.0,96.6968,96.89,96.6968,96.7548,126014.0
2023-06-30 13:00:00,100.17,100.21,100.09,100.1,360415.0,96.7451,96.7838,96.6679,96.6775,360415.0
2023-06-30 13:30:00,100.11,100.15,99.99,100.01,111228.0,96.6872,96.7258,96.5713,96.5906,111228.0
2023-06-30 14:00:00,100.01,100.07,99.96,100.05,151948.0,96.5906,96.6486,96.5423,96.6292,151948.0
2023-06-30 14:30:00,100.05,100.16,100.01,100.04,141662.0,96.6292,96.7355,96.5906,96.6196,141662.0
2023-06-30 15:00:00,100.04,100.06,99.87,99.96,209519.0,96.6196,96.6389,96.4554,96.5423,209519.0
2023-06-30 15:30:00,99.96,99.98,99.64,99.64,295933.0,96.5423,96.5616,96.2333,96.2333,295933.0
2023-07-03 09:30:00,99.63,100.54,99.51,100.16,648535.0,96.2236,97.1025,96.1077,96.7355,648535.0
2023-07-03 10:00:00,100.21,100.41,100.11,100.34,207705.0,96.7838,96.9769,96.6872,96.9093,207705.0
2023-07-03 10:30:00,100.36,100.39,99.94,100.01,366249.0,96.9286,96.9576,96.523,96.5906,366249.0
2023-07-03 11:00:00,100.01,100.29,99.92,100.03,164089.0,96.5906,96.861,96.5037,96.6099,164089.0
2023-07-03 11:30:00,100.02,100.11,99.96,100.04,171093.0,96.6003,96.6872,96.5423,96.6196,171093.0
2023-07-03 12:00:00,100.04,100.16,99.94,100.01,319828.0,96.6196,96.7355,96.523,96.5906,319828.0
2023-07-03 12:30:00,100.02,100.36,99.96,100.27,357978.0,96.6003,96.9286,96.5423,96.8417,357978.0
2023-07-05 09:30:00,99.81,99.85,98.71,99.03,511484.0,96.3974,96.4361,95.3351,95.6441,511484.0
2023-07-05 10:00:00,99.03,99.41,98.99,99.06,254406.0,95.6441,96.0111,95.6055,95.6731,254406.0
2023-07-05 10:30:00,99.07,99.3,98.92,99.29,269699.0,95.6827,95.9049,95.5379,95.8952,269699.0
2023-07-05 11:00:00,99.3,99.34,99.04,99.28,461114.0,95.9049,95.9435,95.6538,95.8856,461114.0
2023-07-05 11:30:00,99.29,99.51,99.21,99.31,201036.0,95.8952,96.1077,95.818,95.9145,201036.0
2023-07-05 12:00:00,99.3,99.4,99.22,99.24,162865.0,95.9049,96.0015,95.8276,95.8469,162865.0
2023-07-05 12:30:00,99.24,99.26,99.08,99.15,128684.0,95.8469,95.8663,95.6924,95.76,128684.0
2023-07-05 13:00:00,99.14,99.21,99.0,99.16,101277.0,95.7504,95.818,95.6151,95.7697,101277.0
2023-07-05 13:30:00,99.16,99.28,99.1,99.28,75466.0,95.7697,95.8856,95.7117,95.8856,75466.0
2023-07-05 14:00:00,99.28,99.3,98.97,99.03,148462.0,95.8856,95.9049,95.5862,95.6441,148462.0
2023-07-05 14:30:00,99.04,99.26,99.03,99.25,233639.0,95.6538,95.8663,95.6441,95.8566,233639.0
2023-07-05 15:00:00,99.25,99.29,99.17,99.2,267378.0,95.8566,95.8952,95.7793,95.8083,267378.0
2023-07-05 15:30:00,99.2,99.2,98.8,98.81,385383.0,95.8083,95.8083,95.422,95.4316,385383.0
2023-07-06 09:30:00,97.85,97.85,97.3,97.52,560647.0,94.5045,94.5045,93.9733,94.1857,560647.0
2023-07-06 10:00:00,97.53,97.58,96.7,96.7,287267.0,94.1954,94.2437,93.3938,93.3938,287267.0
2023-07-06 10:30:00,96.7,96.83,96.45,96.52,270875.0,93.3938,93.5193,93.1523,93.2199,270875.0
2023-07-06 11:00:00,96.53,96.61,96.41,96.52,187759.0,93.2296,93.3069,93.1137,93.2199,187759.0
2023-07-06 11:30:00,96.51,96.82,96.51,96.81,208749.0,93.2103,93.5097,93.2103,93.5,208749.0
2023-07-06 12:00:00,96.83,96.88,96.71,96.73,158390.0,93.5193,93.5676,93.4034,93.4228,158390.0
2023-07-06 12:30:00,96.75,97.06,96.74,97.04,143394.0,93.4421,93.7415,93.4324,93.7222,143394.0
2023-07-06 13:00:00,97.06,97.24,97.0,97.17,80597.0,93.7415,93.9153,93.6835,93.8477,80597.0
2023-07-06 13:30:00,97.18,97.33,97.13,97.26,111855.0,93.8574,94.0022,93.8091,93.9346,111855.0
2023-07-06 14:00:00,97.26,97.27,97.08,97.15,75591.0,93.9346,93.9443,93.7608,93.8284,75591.0
2023-07-06 14:30:00,97.16,97.46,97.16,97.43,97939.0,93.8381,94.1278,93.8381,94.0988,97939.0
2023-07-06 15:00:00,97.44,97.45,97.26,97.37,135380.0,94.1085,94.1181,93.9346,94.0409,135380.0
2023-07-06 15:30:00,97.36,97.48,97.15,97.43,404970.0,94.0312,94.1471,93.8284,94.0988,404970.0
2023-07-07 09:30:00,97.6,98.31,97.44,98.17,306809.0,94.263,94.9487,94.1085,94.8135,306809.0
2023-07-07 10:00:00,98.16,98.33,97.98,98.28,121189.0,94.8039,94.968,94.63,94.9198,121189.0
2023-07-07 10:30:00,98.27,98.58,98.15,98.52,169539.0,94.9101,95.2095,94.7942,95.1516,169539.0
2023-07-07 11:00:00,98.55,98.9,98.53,98.89,216092.0,95.1805,95.5186,95.1612,95.5089,216092.0
2023-07-07 11:30:00,98.9,98.93,98.59,98.66,189440.0,95.5186,95.5475,95.2192,95.2868,189440.0
2023-07-07 12:00:00,98.67,98.83,98.58,98.79,86404.0,95.2964,95.451,95.2095,95.4123,86404.0
2023-07-07 12:30:00,98.8,99.19,98.78,99.17,188446.0,95.422,95.7986,95.4027,95.7793,188446.0
2023-07-07 13:00:00,99.17,99.36,99.07,99.17,161807.0,95.7793,95.9628,95.6827,95.7793,161807.0
2023-07-07 13:30:00,99.17,99.19,98.87,98.94,351787.0,95.7793,95.7986,95.4896,95.5572,351787.0
2023-07-07 14:00:00,98.94,99.05,98.86,99.05,221165.0,95.5572,95.6634,95.4799,95.6634,221165.0
2023-07-07 14:30:00,99.04,99.05,98.8,98.88,175939.0,95.6538,95.6634,95.422,95.4992,175939.0
2023-07-07 15:00:00,98.88,98.94,98.81,98.85,184394.0,95.4992,95.5572,95.4316,95.4703,184394.0
2023-07-07 15:30:00,98.83,98.92,98.31,98.39,328165.0,95.451,95.5379,94.9487,95.026,328165.0
2023-07-10 09:30:00,98.23,99.6,98.01,99.6,373053.0,94.8715,96.1946,94.659,96.1946,373053.0
2023-07-10 10:00:00,99.58,99.89,99.44,99.48,102529.0,96.1753,96.4747,96.0401,96.0787,102529.0
2023-07-10 10:30:00,99.52,99.7,99.17,99.45,108363.0,96.1174,96.2912,95.7793,96.0498,108363.0
2023-07-10 11:00:00,99.45,99.51,99.18,99.31,108176.0,96.0498,96.1077,95.789,95.9145,108176.0
2023-07-10 11:30:00,99.28,99.5,99.26,99.48,98915.0,95.8856,96.098,95.8663,96.0787,98915.0
2023-07-10 12:00:00,99.48,99.5,99.24,99.48,99851.0,96.0787,96.098,95.8469,96.0787,99851.0
2023-07-10 12:30:00,99.48,99.52,99.25,99.35,71194.0,96.0787,96.1174,95.8566,95.9532,71194.0
2023-07-10 13:00:00,99.34,99.45,99.3,99.39,93745.0,95.9435,96.0498,95.9049,95.9918,93745.0
2023-07-10 13:30:00,99.39,99.51,99.38,99.51,55773.0,95.9918,96.1077,95.9821,96.1077,55773.0
2023-07-10 14:00:00,99.52,99.61,99.41,99.59,90331.0,96.1174,96.2043,96.0111,96.185,90331.0
2023-07-10 14:30:00,99.57,99.6,99.34,99.53,94450.0,96.1657,96.1946,95.9435,96.127,94450.0
2023-07-10 15:00:00,99.53,99.55,99.37,99.43,417388.0,96.127,96.1463,95.9725,96.0304,417388.0
2023-07-10 15:30:00,99.43,99.69,99.35,99.69,553042.0,96.0304,96.2815,95.9532,96.2815,553042.0
2023-07-11 09:30:00,100.11,100.33,99.72,100.32,326954.0,96.6872,96.8997,96.3105,96.89,326954.0
2023-07-11 10:00:00,100.35,100.59,100.27,100.5,159384.0,96.919,97.1508,96.8417,97.0639,159384.0
2023-07-11 10:30:00,100.49,100.49,100.08,100.22,151643.0,97.0542,97.0542,96.6582,96.7934,151643.0
2023-07-11 11:00:00,100.25,100.33,99.96,100.06,204739.0,96.8224,96.8997,96.5423,96.6389,204739.0
2023-07-11 11:30:00,100.05,100.18,99.93,99.95,95297.0,96.6292,96.7548,96.5133,96.5327,95297.0
2023-07-11 12:00:00,99.95,100.25,99.92,100.11,94942.0,96.5327,96.8224,96.5037,96.6872,94942.0
2023-07-11 12:30:00,100.11,100.23,100.05,100.18,70272.0,96.6872,96.8031,96.6292,96.7548,70272.0
2023-07-11 13:00:00,100.17,100.24,100.05,100.19,116439.0,96.7451,96.8127,96.6292,96.7645,116439.0
2023-07-11 13:30:00,100.19,100.23,100.11,100.21,301436.0,96.7645,96.8031,96.6872,96.7838,301436.0
2023-07-11 14:00:00,100.21,100.29,100.11,100.29,99167.0,96.7838,96.861,96.6872,96.861,99167.0
2023-07-11 14:30:00,100.28,100.43,100.21,100.42,141445.0,96.8514,96.9962,96.7838,96.9866,141445.0
2023-07-11 15:00:00,100.43,100.52,100.35,100.47,289859.0,96.9962,97.0832,96.919,97.0349,289859.0
2023-07-11 15:30:00,100.47,100.73,100.39,100.6,276586.0,97.0349,97.286,96.9576,97.1604,276586.0
2023-07-12 09:30:00,102.09,102.32,101.68,101.87,493344.0,98.5995,98.8216,98.2035,98.387,493344.0
2023-07-12 10:00:00,101.89,101.96,101.47,101.81,232572.0,98.4063,98.4739,98.0007,98.3291,232572.0
2023-07-12 10:30:00,101.81,102.16,101.77,102.04,264711.0,98.3291,98.6671,98.2904,98.5512,264711.0
2023-07-12 11:00:00,102.07,102.2,101.94,102.0,181783.0,98.5802,98.7057,98.4546,98.5126,181783.0
2023-07-12 11:30:00,102.01,102.12,101.67,101.81,187279.0,98.5222,98.6285,98.1939,98.3291,187279.0
2023-07-12 12:00:00,101.8,101.88,101.67,101.76,183749.0,98.3194,98.3967,98.1939,98.2808,183749.0
2023-07-12 12:30:00,101.77,102.1,101.73,101.99,211504.0,98.2904,98.6091,98.2518,98.5029,211504.0
2023-07-12 13:00:00,101.99,102.08,101.89,102.04,114714.0,98.5029,98.5898,98.4063,98.5512,114714.0
2023-07-12 13:30:00,102.02,102.13,101.99,102.12,103073.0,98.5319,98.6381,98.5029,98.6285,103073.0
2023-07-12 14:00:00,102.13,102.16,102.02,102.11,166663.0,98.6381,98.6671,98.5319,98.6188,166663.0
2023-07-12 14:30:00,102.1,102.13,102.01,102.11,157813.0,98.6091,98.6381,98.5222,98.6188,157813.0
2023-07-12 15:00:00,102.12,102.14,101.71,101.8,159073.0,98.6285,98.6478,98.2325,98.3194,159073.0
2023-07-12 15:30:00,101.8,102.0,101.62,101.71,351500.0,98.3194,98.5126,98.1456,98.2325,351500.0
2023-07-13 09:30:00,101.83,102.34,101.42,102.33,307182.0,98.3484,98.8409,97.9524,98.8313,307182.0
2023-07-13 10:00:00,102.32,102.36,101.85,102.09,330442.0,98.8216,98.8603,98.3677,98.5995,330442.0
2023-07-13 10:30:00,102.07,102.32,101.91,102.03,756544.0,98.5802,98.8216,98.4256,98.5415,756544.0
2023-07-13 11:00:00,102.04,102.07,101.85,102.02,74225.0,98.5512,98.5802,98.3677,98.5319,74225.0
2023-07-13 11:30:00,102.02,102.17,101.94,102.15,358551.0,98.5319,98.6768,98.4546,98.6574,358551.0
2023-07-13 12:00:00,102.16,102.21,102.02,102.17,223849.0,98.6671,98.7154,98.5319,98.6768,223849.0
2023-07-13 12:30:00,102.17,102.25,102.05,102.17,107237.0,98.6768,98.754,98.5609,98.6768,107237.0
2023-07-13 13:00:00,102.18,102.2,102.08,102.18,72913.0,98.6864,98.7057,98.5898,98.6864,72913.0
2023-07-13 13:30:00,102.19,102.21,102.08,102.2,99066.0,98.6961,98.7154,98.5898,98.7057,99066.0
2023-07-13 14:00:00,102.2,102.27,102.16,102.2,104512.0,98.7057,98.7733,98.6671,98.7057,104512.0
2023-07-13 14:30:00,102.19,102.28,102.09,102.28,129118.0,98.6961,98.783,98.5995,98.783,129118.0
2023-07-13 15:00:00,102.28,102.33,102.15,102.26,319202.0,98.783,98.8313,98.6574,98.7637,319202.0
2023-07-13 15:30:00,102.25,102.39,102.24,102.28,253688.0,98.754,98.8892,98.7444,98.783,253688.0
2023-07-14 09:30:00,102.13,102.16,101.32,101.44,477746.0,98.6381,98.6671,97.8558,97.9717,477746.0
2023-07-14 10:00:00,101.42,101.43,100.99,101.01,252162.0,97.9524,97.9621,97.5371,97.5564,252162.0
2023-07-14 10:30:00,101.0,101.05,100.65,100.95,263623.0,97.5468,97.595,97.2087,97.4985,263623.0
2023-07-14 11:00:00,100.96,101.17,100.89,101.13,159956.0,97.5081,97.7109,97.4405,97.6723,159956.0
2023-07-14 11:30:00,101.14,101.25,100.92,101.18,132351.0,97.682,97.7882,97.4695,97.7206,132351.0
2023-07-14 12:00:00,101.2,101.22,100.96,101.12,135807.0,97.7399,97.7592,97.5081,97.6627,135807.0
2023-07-14 12:30:00,101.12,101.34,101.12,101.3,146796.0,97.6627,97.8751,97.6627,97.8365,146796.0
2023-07-14 13:00:00,101.31,101.45,101.19,101.39,228076.0,97.8462,97.9814,97.7303,97.9234,228076.0
2023-07-14 13:30:00,101.4,101.53,101.36,101.42,377650.0,97.9331,98.0586,97.8945,97.9524,377650.0
2023-07-14 14:00:00,101.42,101.47,101.33,101.34,105655.0,97.9524,98.0007,97.8655,97.8751,105655.0
2023-07-14 14:30:00,101.35,101.4,101.25,101.28,96664.0,97.8848,97.9331,97.7882,97.8172,96664.0
2023-07-14 15:00:00,101.27,101.46,101.17,101.36,275751.0,97.8075,97.991,97.7109,97.8945,275751.0
2023-07-14 15:30:00,101.37,101.47,101.27,101.42,478408.0,97.9041,98.0007,97.8075,97.9524,478408.0
2023-07-17 09:30:00,101.42,101.99,101.16,101.9,449443.0,97.9524,98.5029,97.7013,98.416,449443.0
2023-07-17 10:00:00,101.91,102.06,101.77,101.83,135563.0,98.4256,98.5705,98.2904,98.3484,135563.0
2023-07-17 10:30:00,101.86,102.17,101.66,102.01,188118.0,98.3774,98.6768,98.1842,98.5222,188118.0
2023-07-17 11:00:00,102.01,102.13,101.96,102.09,119541.0,98.5222,98.6381,98.4739,98.5995,119541.0
2023-07-17 11:30:00,102.09,102.42,102.04,102.33,141761.0,98.5995,98.9182,98.5512,98.8313,141761.0
2023-07-17 12:00:00,102.35,102.6,102.34,102.42,142206.0,98.8506,99.0921,98.8409,98.9182,142206.0
2023-07-17 12:30:00,102.41,102.5,102.36,102.41,119311.0,98.9086,98.9955,98.8603,98.9086,119311.0
2023-07-17 13:00:00,102.42,102.52,102.34,102.5,79131.0,98.9182,99.0148,98.8409,98.9955,79131.0
2023-07-17 13:30:00,102.49,102.61,102.42,102.45,129239.0,98.9858,99.1017,98.9182,98.9472,129239.0
2023-07-17 14:00:00,102.46,102.6,102.43,102.55,80767.0,98.9568,99.0921,98.9279,99.0438,80767.0
2023-07-17 14:30:00,102.54,102.54,102.38,102.45,116822.0,99.0341,99.0341,98.8796,98.9472,116822.0
2023-07-17 15:00:00,102.45,102.51,102.35,102.38,166793.0,98.9472,99.0051,98.8506,98.8796,166793.0
2023-07-17 15:30:00,102.38,102.43,102.18,102.23,280599.0,98.8796,98.9279,98.6864,98.7347,280599.0
2023-07-18 09:30:00,102.34,103.56,102.22,103.56,442261.0,98.8409,100.0192,98.725,100.0192,442261.0
2023-07-18 10:00:00,103.56,103.76,103.46,103.5,220450.0,100.0192,100.2124,99.9227,99.9613,220450.0
2023-07-18 10:30:00,103.52,103.52,103.14,103.29,174798.0,99.9806,99.9806,99.6136,99.7585,174798.0
2023-07-18 11:00:00,103.3,103.5,103.19,103.48,129562.0,99.7681,99.9613,99.6619,99.942,129562.0
2023-07-18 11:30:00,103.44,103.45,103.03,103.28,286616.0,99.9033,99.913,99.5074,99.7488,286616.0
2023-07-18 12:00:00,103.27,103.31,103.02,103.1,164346.0,99.7391,99.7778,99.4977,99.575,164346.0
2023-07-18 12:30:00,103.08,103.19,102.99,103.19,98245.0,99.5556,99.6619,99.4687,99.6619,98245.0
2023-07-18 13:00:00,103.19,103.31,103.16,103.25,140032.0,99.6619,99.7778,99.6329,99.7198,140032.0
2023-07-18 13:30:00,103.26,103.27,103.12,103.18,119648.0,99.7295,99.7391,99.5943,99.6522,119648.0
2023-07-18 14:00:00,103.17,103.44,103.17,103.43,160141.0,99.6426,99.9033,99.6426,99.8937,160141.0
2023-07-18 14:30:00,103.43,103.48,103.32,103.43,217540.0,99.8937,99.942,99.7874,99.8937,217540.0
2023-07-18 15:00:00,103.44,103.62,103.38,103.58,254483.0,99.9033,100.0772,99.8454,100.0385,254483.0
2023-07-18 15:30:00,103.58,103.73,103.44,103.65,698644.0,100.0385,100.1834,99.9033,100.1062,698644.0
2023-07-19 09:30:00,103.98,104.34,103.64,104.06,420001.0,100.4249,100.7726,100.0965,100.5021,420001.0
2023-07-19 10:00:00,104.07,104.22,103.9,104.03,204498.0,100.5118,100.6567,100.3476,100.4732,204498.0
2023-07-19 10:30:00,104.05,104.07,103.55,103.71,171359.0,100.4925,100.5118,100.0096,100.1641,171359.0
2023-07-19 11:00:00,103.73,103.92,103.6,103.92,130482.0,100.1834,100.3669,100.0579,100.3669,130482.0
2023-07-19 11:30:00,103.92,104.14,103.9,104.05,169628.0,100.3669,100.5794,100.3476,100.4925,169628.0
2023-07-19 12:00:00,104.07,104.23,103.98,104.04,128055.0,100.5118,100.6663,100.4249,100.4828,128055.0
2023-07-19 12:30:00,104.02,104.19,103.76,104.17,109515.0,100.4635,100.6277,100.2124,100.6084,109515.0
2023-07-19 13:00:00,104.15,104.16,103.92,104.09,82272.0,100.5891,100.5987,100.3669,100.5311,82272.0
2023-07-19 13:30:00,104.09,104.1,103.93,104.02,117844.0,100.5311,100.5408,100.3766,100.4635,117844.0
2023-07-19 14:00:00,104.02,104.09,103.88,104.03,107223.0,100.4635,100.5311,100.3283,100.4732,107223.0
2023-07-19 14:30:00,104.02,104.17,103.98,104.03,105898.0,100.4635,100.6084,100.4249,100.4732,105898.0
2023-07-19 15:00:00,104.03,104.26,104.01,104.19,166834.0,100.4732,100.6953,100.4538,100.6277,166834.0
2023-07-19 15:30:00,104.19,104.36,104.04,104.2,256277.0,100.6277,100.7919,100.4828,100.6373,256277.0
2023-07-20 09:30:00,104.14,104.37,103.32,103.7,483693.0,100.5794,100.8015,99.7874,100.1544,483693.0
2023-07-20 10:00:00,103.71,103.78,103.0,103.1,361857.0,100.1641,100.2317,99.4784,99.575,361857.0
2023-07-20 10:30:00,103.11,103.4,102.97,103.37,236472.0,99.5846,99.8647,99.4494,99.8357,236472.0
2023-07-20 11:00:00,103.36,103.45,103.28,103.31,143377.0,99.8261,99.913,99.7488,99.7778,143377.0
2023-07-20 11:30:00,103.31,103.47,103.21,103.43,122139.0,99.7778,99.9323,99.6812,99.8937,122139.0
2023-07-20 12:00:00,103.43,103.62,103.32,103.38,87171.0,99.8937,100.0772,99.7874,99.8454,87171.0
2023-07-20 12:30:00,103.37,103.47,103.18,103.33,227539.0,99.8357,99.9323,99.6522,99.7971,227539.0
2023-07-20 13:00:00,103.33,103.34,103.13,103.29,109414.0,99.7971,99.8068,99.6039,99.7585,109414.0
2023-07-20 13:30:00,103.26,103.37,103.2,103.3,99464.0,99.7295,99.8357,99.6715,99.7681,99464.0
2023-07-20 14:00:00,103.29,103.41,103.17,103.19,126494.0,99.7585,99.8744,99.6426,99.6619,126494.0
2023-07-20 14:30:00,103.19,103.49,103.17,103.39,163242.0,99.6619,99.9516,99.6426,99.855,163242.0
2023-07-20 15:00:00,103.4,103.44,103.21,103.26,135068.0,99.8647,99.9033,99.6812,99.7295,135068.0
2023-07-20 15:30:00,103.28,103.46,103.25,103.41,286212.0,99.7488,99.9227,99.7198,99.8744,286212.0
2023-07-21 09:30:00,104.04,104.12,103.21,103.32,361126.0,100.4828,100.5601,99.6812,99.7874,361126.0
2023-07-21 10:00:00,103.37,103.77,103.21,103.35,171799.0,99.8357,100.2221,99.6812,99.8164,171799.0
2023-07-21 10:30:00,103.34,103.72,103.27,103.41,111106.0,99.8068,100.1738,99.7391,99.8744,111106.0
2023-07-21 11:00:00,103.44,103.59,103.35,103.53,121754.0,99.9033,100.0482,99.8164,99.9903,121754.0
2023-07-21 11:30:00,103.52,103.71,103.45,103.58,77084.0,99.9806,100.1641,99.913,100.0385,77084.0
2023-07-21 12:00:00,103.61,103.61,103.4,103.41,66136.0,100.0675,100.0675,99.8647,99.8744,66136.0
2023-07-21 12:30:00,103.44,103.47,103.09,103.23,122400.0,99.9033,99.9323,99.5653,99.7005,122400.0
2023-07-21 13:00:00,103.23,103.45,103.22,103.37,69101.0,99.7005,99.913,99.6909,99.8357,69101.0
2023-07-21 13:30:00,103.39,103.49,103.38,103.48,56044.0,99.855,99.9516,99.8454,99.942,56044.0
2023-07-21 14:00:00,103.5,103.51,103.16,103.2,195331.0,99.9613,99.9709,99.6329,99.6715,195331.0
2023-07-21 14:30:00,103.2,103.33,103.14,103.17,127121.0,99.6715,99.7971,99.6136,99.6426,127121.0
2023-07-21 15:00:00,103.19,103.21,102.93,103.09,303959.0,99.6619,99.6812,99.4108,99.5653,303959.0
2023-07-21 15:30:00,103.1,103.15,102.97,103.05,477731.0,99.575,99.6232,99.4494,99.5267,477731.0
2023-07-24 09:30:00,103.18,104.09,102.91,103.38,347267.0,99.6522,100.5311,99.3915,99.8454,347267.0
2023-07-24 10:00:00,103.37,103.47,103.1,103.23,298703.0,99.8357,99.9323,99.575,99.7005,298703.0
2023-07-24 10:30:00,103.24,103.41,103.01,103.22,162713.0,99.7102,99.8744,99.488,99.6909,162713.0
2023-07-24 11:00:00,103.24,103.49,103.17,103.48,204745.0,99.7102,99.9516,99.6426,99.942,204745.0
2023-07-24 11:30:00,103.48,103.68,103.38,103.68,151743.0,99.942,100.1351,99.8454,100.1351,151743.0
2023-07-24 12:00:00,103.68,103.81,103.51,103.7,227910.0,100.1351,100.2607,99.9709,100.1544,227910.0
2023-07-24 12:30:00,103.7,103.85,103.62,103.82,181547.0,100.1544,100.2993,100.0772,100.2703,181547.0
2023-07-24 13:00:00,103.81,103.94,103.68,103.92,155925.0,100.2607,100.3862,100.1351,100.3669,155925.0
2023-07-24 13:30:00,103.93,103.96,103.75,103.78,158265.0,100.3766,100.4056,100.2027,100.2317,158265.0
2023-07-24 14:00:00,103.78,103.92,103.77,103.82,152372.0,100.2317,100.3669,100.2221,100.2703,152372.0
2023-07-24 14:30:00,103.81,103.82,103.59,103.71,168830.0,100.2607,100.2703,100.0482,100.1641,168830.0
2023-07-24 15:00:00,103.71,103.72,103.55,103.55,189285.0,100.1641,100.1738,100.0096,100.0096,189285.0
2023-07-24 15:30:00,103.56,103.79,103.54,103.65,413113.0,100.0192,100.2414,99.9999,100.1062,413113.0
2023-07-25 09:30:00,103.47,103.94,103.28,103.53,409480.0,99.9323,100.3862,99.7488,99.9903,409480.0
2023-07-25 10:00:00,103.53,104.17,103.5,104.04,655204.0,99.9903,100.6084,99.9613,100.4828,655204.0
2023-07-25 10:30:00,104.02,104.2,103.88,104.04,182250.0,100.4635,100.6373,100.3283,100.4828,182250.0
2023-07-25 11:00:00,104.03,104.05,103.73,103.95,91165.0,100.4732,100.4925,100.1834,100.3959,91165.0
2023-07-25 11:30:00,103.97,103.99,103.71,103.81,259720.0,100.4152,100.4345,100.1641,100.2607,259720.0
2023-07-25 12:00:00,103.81,103.94,103.73,103.82,162164.0,100.2607,100.3862,100.1834,100.2703,162164.0
2023-07-25 12:30:00,103.82,103.97,103.8,103.97,75104.0,100.2703,100.4152,100.251,100.4152,75104.0
2023-07-25 13:00:00,103.97,104.02,103.85,103.97,97045.0,100.4152,100.4635,100.2993,100.4152,97045.0
2023-07-25 13:30:00,103.98,104.1,103.94,104.09,73713.0,100.4249,100.5408,100.3862,100.5311,73713.0
2023-07-25 14:00:00,104.09,104.17,104.01,104.17,73922.0,100.5311,100.6084,100.4538,100.6084,73922.0
2023-07-25 14:30:00,104.17,104.25,103.72,103.87,195582.0,100.6084,100.6856,100.1738,100.3186,195582.0
2023-07-25 15:00:00,103.88,103.95,103.74,103.83,130882.0,100.3283,100.3959,100.1931,100.28,130882.0
2023-07-25 15:30:00,103.83,103.85,103.55,103.6,493981.0,100.28,100.2993,100.0096,100.0579,493981.0
2023-07-26 09:30:00,103.54,104.56,103.47,104.17,295018.0,99.9999,100.985,99.9323,100.6084,295018.0
2023-07-26 10:00:00,104.17,104.26,103.96,104.16,138092.0,100.6084,100.6953,100.4056,100.5987,138092.0
2023-07-26 10:30:00,104.18,104.23,103.85,103.95,115569.0,100.618,100.6663,100.2993,100.3959,115569.0
2023-07-26 11:00:00,103.94,104.14,103.83,103.96,125137.0,100.3862,100.5794,100.28,100.4056,125137.0
2023-07-26 11:30:00,103.97,104.2,103.94,104.2,102877.0,100.4152,100.6373,100.3862,100.6373,102877.0
2023-07-26 12:00:00,104.18,104.22,104.05,104.19,67634.0,100.618,100.6567,100.4925,100.6277,67634.0
2023-07-26 12:30:00,104.19,104.26,104.03,104.1,44598.0,100.6277,100.6953,100.4732,100.5408,44598.0
2023-07-26 13:00:00,104.09,104.16,104.03,104.04,57016.0,100.5311,100.5987,100.4732,100.4828,57016.0
2023-07-26 13:30:00,104.03,104.05,103.88,103.88,116470.0,100.4732,100.4925,100.3283,100.3283,116470.0
2023-07-26 14:00:00,103.86,104.06,103.85,104.03,271350.0,100.309,100.5021,100.2993,100.4732,271350.0
2023-07-26 14:30:00,104.02,104.65,103.95,104.49,269910.0,100.4635,101.072,100.3959,100.9174,269910.0
2023-07-26 15:00:00,104.48,104.55,103.93,104.25,232884.0,100.9078,100.9754,100.3766,100.6856,232884.0
2023-07-26 15:30:00,104.24,104.51,104.15,104.35,318623.0,100.676,100.9368,100.5891,100.7822,318623.0
2023-07-27 09:30:00,104.99,105.06,104.46,104.73,305874.0,101.4003,101.4679,100.8885,101.1492,305874.0
2023-07-27 10:00:00,104.73,104.76,104.28,104.32,181262.0,101.1492,101.1782,100.7146,100.7532,181262.0
2023-07-27 10:30:00,104.33,104.67,104.28,104.31,100989.0,100.7629,101.0913,100.7146,100.7436,100989.0
2023-07-27 11:00:00,104.32,104.4,104.02,104.19,126756.0,100.7532,100.8305,100.4635,100.6277,126756.0
2023-07-27 11:30:00,104.19,104.22,103.96,104.1,103307.0,100.6277,100.6567,100.4056,100.5408,103307.0
2023-07-27 12:00:00,104.13,104.38,104.07,104.36,92322.0,100.5697,100.8112,100.5118,100.7919,92322.0
2023-07-27 12:30:00,104.36,104.49,104.35,104.45,71116.0,100.7919,100.9174,100.7822,100.8788,71116.0
2023-07-27 13:00:00,104.46,104.52,103.95,103.97,139689.0,100.8885,100.9464,100.3959,100.4152,139689.0
2023-07-27 13:30:00,103.95,103.98,103.77,103.94,118632.0,100.3959,100.4249,100.2221,100.3862,118632.0
2023-07-27 14:00:00,103.96,103.98,103.5,103.5,136519.0,100.4056,100.4249,99.9613,99.9613,136519.0
2023-07-27 14:30:00,103.51,103.58,103.24,103.24,195239.0,99.9709,100.0385,99.7102,99.7102,195239.0
2023-07-27 15:00:00,103.21,103.43,103.13,103.18,161672.0,99.6812,99.8937,99.6039,99.6522,161672.0
2023-07-27 15:30:00,103.18,103.34,102.95,103.28,367221.0,99.6522,99.8068,99.4301,99.7488,367221.0
2023-07-28 09:30:00,104.17,104.56,103.9,104.4,293722.0,100.6084,100.985,100.3476,100.8305,293722.0
2023-07-28 10:00:00,104.4,104.64,104.19,104.28,298615.0,100.8305,101.0623,100.6277,100.7146,298615.0
2023-07-28 10:30:00,104.31,104.48,104.17,104.43,104568.0,100.7436,100.9078,100.6084,100.8595,104568.0
2023-07-28 11:00:00,104.42,104.48,104.29,104.38,96644.0,100.8498,100.9078,100.7243,100.8112,96644.0
2023-07-28 11:30:00,104.35,104.43,104.26,104.37,95550.0,100.7822,100.8595,100.6953,100.8015,95550.0
2023-07-28 12:00:00,104.36,104.41,104.18,104.4,163153.0,100.7919,100.8402,100.618,100.8305,163153.0
2023-07-28 12:30:00,104.39,104.49,104.35,104.39,97759.0,100.8209,100.9174,100.7822,100.8209,97759.0
2023-07-28 13:00:00,104.39,104.39,104.12,104.14,61890.0,100.8209,100.8209,100.5601,100.5794,61890.0
2023-07-28 13:30:00,104.13,104.15,103.83,104.14,156503.0,100.5697,100.5891,100.28,100.5794,156503.0
2023-07-28 14:00:00,104.14,104.3,104.13,104.27,100017.0,100.5794,100.7339,100.5697,100.705,100017.0
2023-07-28 14:30:00,104.27,104.32,104.14,104.24,155608.0,100.705,100.7532,100.5794,100.676,155608.0
2023-07-28 15:00:00,104.26,104.38,104.06,104.22,248481.0,100.6953,100.8112,100.5021,100.6567,248481.0
2023-07-28 15:30:00,104.21,104.33,104.18,104.22,158023.0,100.647,100.7629,100.618,100.6567,158023.0
2023-07-31 09:30:00,104.48,105.07,104.34,104.94,337741.0,100.9078,101.4776,100.7726,101.352,337741.0
2023-07-31 10:00:00,104.97,105.18,104.85,105.0,121520.0,101.381,101.5838,101.2651,101.41,121520.0
2023-07-31 10:30:00,105.02,105.06,104.67,104.75,140093.0,101.4293,101.4679,101.0913,101.1685,140093.0
2023-07-31 11:00:00,104.78,105.04,104.72,105.04,55587.0,101.1975,101.4486,101.1396,101.4486,55587.0
2023-07-31 11:30:00,105.05,105.09,104.92,105.0,131183.0,101.4583,101.4969,101.3327,101.41,131183.0
2023-07-31 12:00:00,105.01,105.07,104.9,105.01,64132.0,101.4197,101.4776,101.3134,101.4197,64132.0
2023-07-31 12:30:00,105.01,105.02,104.77,104.83,86689.0,101.4197,101.4293,101.1879,101.2458,86689.0
2023-07-31 13:00:00,104.81,104.92,104.67,104.88,128994.0,101.2265,101.3327,101.0913,101.2941,128994.0
2023-07-31 13:30:00,104.9,105.02,104.89,105.01,113834.0,101.3134,101.4293,101.3038,101.4197,113834.0
2023-07-31 14:00:00,105.01,105.06,104.9,104.96,81785.0,101.4197,101.4679,101.3134,101.3714,81785.0
2023-07-31 14:30:00,104.96,105.01,104.92,105.01,85717.0,101.3714,101.4197,101.3327,101.4197,85717.0
2023-07-31 15:00:00,105.02,105.02,104.88,104.99,141657.0,101.4293,101.4293,101.2941,101.4003,141657.0
2023-07-31 15:30:00,104.99,105.22,104.83,105.2,488268.0,101.4003,101.6225,101.2458,101.6032,488268.0
2023-08-01 09:30:00,104.58,104.75,104.07,104.72,486192.0,101.0044,101.1685,100.5118,101.1396,486192.0
2023-08-01 10:00:00,104.7,104.82,103.76,103.8,337929.0,101.1203,101.2362,100.2124,100.251,337929.0
2023-08-01 10:30:00,103.76,104.12,103.67,104.02,161863.0,100.2124,100.5601,100.1255,100.4635,161863.0
2023-08-01 11:00:00,104.02,104.12,103.9,104.11,129892.0,100.4635,100.5601,100.3476,100.5504,129892.0
2023-08-01 11:30:00,104.11,104.26,104.1,104.23,99513.0,100.5504,100.6953,100.5408,100.6663,99513.0
2023-08-01 12:00:00,104.24,104.24,104.03,104.11,178743.0,100.676,100.676,100.4732,100.5504,178743.0
2023-08-01 12:30:00,104.1,104.33,104.07,104.26,81787.0,100.5408,100.7629,100.5118,100.6953,81787.0
2023-08-01 13:00:00,104.25,104.41,104.2,104.4,63563.0,100.6856,100.8402,100.6373,100.8305,63563.0
2023-08-01 13:30:00,104.38,104.44,104.33,104.39,108880.0,100.8112,100.8691,100.7629,100.8209,108880.0
2023-08-01 14:00:00,104.39,104.57,104.38,104.45,77374.0,100.8209,100.9947,100.8112,100.8788,77374.0
2023-08-01 14:30:00,104.48,104.56,104.42,104.53,169668.0,100.9078,100.985,100.8498,100.9561,169668.0
2023-08-01 15:00:00,104.53,104.66,104.51,104.57,148454.0,100.9561,101.0816,100.9368,100.9947,148454.0
2023-08-01 15:30:00,104.58,104.77,104.45,104.67,497964.0,101.0044,101.1879,100.8788,101.0913,497964.0
2023-08-02 09:30:00,103.71,104.06,103.38,103.82,371256.0,100.1641,100.5021,99.8454,100.2703,371256.0
2023-08-02 10:00:00,103.85,103.97,103.54,103.87,154824.0,100.2993,100.4152,99.9999,100.3186,154824.0
2023-08-02 10:30:00,103.91,104.02,103.32,103.36,137380.0,100.3573,100.4635,99.7874,99.8261,137380.0
2023-08-02 11:00:00,103.38,103.68,103.31,103.68,175115.0,99.8454,100.1351,99.7778,100.1351,175115.0
2023-08-02 11:30:00,103.66,103.8,103.5,103.5,162406.0,100.1158,100.251,99.9613,99.9613,162406.0
2023-08-02 12:00:00,103.51,103.65,103.33,103.59,130501.0,99.9709,100.1062,99.7971,100.0482,130501.0
2023-08-02 12:30:00,103.59,103.91,103.57,103.79,117722.0,100.0482,100.3573,100.0289,100.2414,117722.0
2023-08-02 13:00:00,103.79,103.91,103.75,103.8,90520.0,100.2414,100.3573,100.2027,100.251,90520.0
2023-08-02 13:30:00,103.8,103.93,103.78,103.83,108569.0,100.251,100.3766,100.2317,100.28,108569.0
2023-08-02 14:00:00,103.82,103.92,103.8,103.86,157365.0,100.2703,100.3669,100.251,100.309,157365.0
2023-08-02 14:30:00,103.85,103.9,103.72,103.81,261863.0,100.2993,100.3476,100.1738,100.2607,261863.0
2023-08-02 15:00:00,103.81,103.88,103.46,103.48,403784.0,100.2607,100.3283,99.9227,99.942,403784.0
2023-08-02 15:30:00,103.48,103.85,103.48,103.74,326920.0,99.942,100.2993,99.942,100.1931,326920.0
2023-08-03 09:30:00,103.43,103.52,102.77,102.94,283611.0,99.8937,99.9806,99.2562,99.4204,283611.0
2023-08-03 10:00:00,102.92,103.07,102.55,102.56,170153.0,99.4011,99.546,99.0438,99.0534,170153.0
2023-08-03 10:30:00,102.53,103.02,102.51,102.96,159314.0,99.0244,99.4977,99.0051,99.4397,159314.0
2023-08-03 11:00:00,102.94,103.34,102.9,103.27,134793.0,99.4204,99.8068,99.3818,99.7391,134793.0
2023-08-03 11:30:00,103.29,103.37,103.13,103.32,105155.0,99.7585,99.8357,99.6039,99.7874,105155.0
2023-08-03 12:00:00,103.31,103.5,103.26,103.47,214625.0,99.7778,99.9613,99.7295,99.9323,214625.0
2023-08-03 12:30:00,103.47,103.76,103.43,103.76,161574.0,99.9323,100.2124,99.8937,100.2124,161574.0
2023-08-03 13:00:00,103.76,103.82,103.6,103.76,132237.0,100.2124,100.2703,100.0579,100.2124,132237.0
2023-08-03 13:30:00,103.8,103.81,103.41,103.45,144668.0,100.251,100.2607,99.8744,99.913,144668.0
2023-08-03 14:00:00,103.46,103.59,103.39,103.55,329392.0,99.9227,100.0482,99.855,100.0096,329392.0
2023-08-03 14:30:00,103.53,103.55,103.35,103.53,138417.0,99.9903,100.0096,99.8164,99.9903,138417.0
2023-08-03 15:00:00,103.54,103.57,103.34,103.48,123914.0,99.9999,100.0289,99.8068,99.942,123914.0
2023-08-03 15:30:00,103.47,103.54,103.28,103.37,365088.0,99.9323,99.9999,99.7488,99.8357,365088.0
2023-08-04 09:30:00,103.47,103.67,102.94,103.44,366226.0,99.9323,100.1255,99.4204,99.9033,366226.0
2023-08-04 10:00:00,103.47,103.82,103.09,103.79,167394.0,99.9323,100.2703,99.5653,100.2414,167394.0
2023-08-04 10:30:00,103.83,104.01,103.8,104.0,119651.0,100.28,100.4538,100.251,100.4442,119651.0
2023-08-04 11:00:00,104.0,104.02,103.71,103.95,80923.0,100.4442,100.4635,100.1641,100.3959,80923.0
2023-08-04 11:30:00,103.97,104.08,103.86,103.98,105943.0,100.4152,100.5215,100.309,100.4249,105943.0
2023-08-04 12:00:00,103.98,104.23,103.9,104.2,102282.0,100.4249,100.6663,100.3476,100.6373,102282.0
2023-08-04 12:30:00,104.21,104.35,104.17,104.3,214802.0,100.647,100.7822,100.6084,100.7339,214802.0
2023-08-04 13:00:00,104.3,104.32,104.11,104.14,135479.0,100.7339,100.7532,100.5504,100.5794,135479.0
2023-08-04 13:30:00,104.15,104.17,103.96,103.98,93767.0,100.5891,100.6084,100.4056,100.4249,93767.0
2023-08-04 14:00:00,103.97,103.97,103.43,103.45,198817.0,100.4152,100.4152,99.8937,99.913,198817.0
2023-08-04 14:30:00,103.46,103.52,103.19,103.29,142506.0,99.9227,99.9806,99.6619,99.7585,142506.0
2023-08-04 15:00:00,103.28,103.42,103.18,103.34,96788.0,99.7488,99.884,99.6522,99.8068,96788.0
2023-08-04 15:30:00,103.35,103.43,103.24,103.37,503614.0,99.8164,99.8937,99.7102,99.8357,503614.0
2023-08-07 09:30:00,103.59,103.99,103.17,103.25,301674.0,100.0482,100.4345,99.6426,99.7198,301674.0
2023-08-07 10:00:00,103.24,103.78,103.05,103.77,269446.0,99.7102,100.2317,99.5267,100.2221,269446.0
2023-08-07 10:30:00,103.76,103.88,103.6,103.83,146853.0,100.2124,100.3283,100.0579,100.28,146853.0
2023-08-07 11:00:00,103.83,103.89,103.7,103.76,128506.0,100.28,100.3379,100.1544,100.2124,128506.0
2023-08-07 11:30:00,103.77,103.83,103.64,103.82,100228.0,100.2221,100.28,100.0965,100.2703,100228.0
2023-08-07 12:00:00,103.8,103.83,103.61,103.69,91374.0,100.251,100.28,100.0675,100.1448,91374.0
2023-08-07 12:30:00,103.72,103.89,103.61,103.82,96398.0,100.1738,100.3379,100.0675,100.2703,96398.0
2023-08-07 13:00:00,103.83,103.93,103.79,103.85,105559.0,100.28,100.3766,100.2414,100.2993,105559.0
2023-08-07 13:30:00,103.86,103.92,103.8,103.91,83516.0,100.309,100.3669,100.251,100.3573,83516.0
2023-08-07 14:00:00,103.92,103.95,103.71,103.74,165906.0,100.3669,100.3959,100.1641,100.1931,165906.0
2023-08-07 14:30:00,103.75,103.89,103.73,103.83,135798.0,100.2027,100.3379,100.1834,100.28,135798.0
2023-08-07 15:00:00,103.84,103.91,103.77,103.81,139476.0,100.2897,100.3573,100.2221,100.2607,139476.0
2023-08-07 15:30:00,103.81,104.01,103.77,103.95,201924.0,100.2607,100.4538,100.2221,100.3959,201924.0
2023-08-08 09:30:00,102.67,102.89,102.18,102.47,323477.0,99.1597,99.3721,98.6864,98.9665,323477.0
2023-08-08 10:00:00,102.42,102.43,101.76,102.19,287375.0,98.9182,98.9279,98.2808,98.6961,287375.0
2023-08-08 10:30:00,102.15,102.36,101.88,102.25,128509.0,98.6574,98.8603,98.3967,98.754,128509.0
2023-08-08 11:00:00,102.25,102.33,102.01,102.33,109720.0,98.754,98.8313,98.5222,98.8313,109720.0
2023-08-08 11:30:00,102.31,102.42,102.19,102.29,114638.0,98.812,98.9182,98.6961,98.7927,114638.0
2023-08-08 12:00:00,102.29,102.49,102.28,102.46,78431.0,98.7927,98.9858,98.783,98.9568,78431.0
2023-08-08 12:30:00,102.48,102.62,102.48,102.59,56651.0,98.9762,99.1114,98.9762,99.0824,56651.0
2023-08-08 13:00:00,102.61,102.88,102.6,102.81,113302.0,99.1017,99.3625,99.0921,99.2949,113302.0
2023-08-08 13:30:00,102.82,103.0,102.77,102.99,122278.0,99.3045,99.4784,99.2562,99.4687,122278.0
2023-08-08 14:00:00,102.98,103.13,102.89,103.07,214172.0,99.4591,99.6039,99.3721,99.546,214172.0
2023-08-08 14:30:00,103.09,103.24,103.02,103.18,90395.0,99.5653,99.7102,99.4977,99.6522,90395.0
2023-08-08 15:00:00,103.2,103.33,103.15,103.23,185286.0,99.6715,99.7971,99.6232,99.7005,185286.0
2023-08-08 15:30:00,103.23,103.32,103.16,103.25,302058.0,99.7005,99.7874,99.6329,99.7198,302058.0
2023-08-09 09:30:00,103.13,103.13,102.38,102.74,293447.0,99.6039,99.6039,98.8796,99.2273,293447.0
2023-08-09 10:00:00,102.71,102.95,102.42,102.67,98555.0,99.1983,99.4301,98.9182,99.1597,98555.0
2023-08-09 10:30:00,102.69,102.87,102.61,102.69,158314.0,99.179,99.3528,99.1017,99.179,158314.0
2023-08-09 11:00:00,102.72,102.77,102.31,102.37,140345.0,99.208,99.2562,98.812,98.8699,140345.0
2023-08-09 11:30:00,102.36,102.47,101.99,102.09,162805.0,98.8603,98.9665,98.5029,98.5995,162805.0
2023-08-09 12:00:00,102.07,102.28,102.03,102.22,216431.0,98.5802,98.783,98.5415,98.725,216431.0
2023-08-09 12:30:00,102.22,102.41,102.17,102.38,897088.0,98.725,98.9086,98.6768,98.8796,897088.0
2023-08-09 13:00:00,102.36,102.64,102.31,102.58,67061.0,98.8603,99.1307,98.812,99.0727,67061.0
2023-08-09 13:30:00,102.59,102.72,102.58,102.66,90089.0,99.0824,99.208,99.0727,99.15,90089.0
2023-08-09 14:00:00,102.64,103.05,102.61,102.97,170835.0,99.1307,99.5267,99.1017,99.4494,170835.0
2023-08-09 14:30:00,102.98,103.08,102.8,102.81,130346.0,99.4591,99.5556,99.2852,99.2949,130346.0
2023-08-09 15:00:00,102.82,102.85,102.62,102.75,226681.0,99.3045,99.3335,99.1114,99.2369,226681.0
2023-08-09 15:30:00,102.76,102.82,102.39,102.51,272172.0,99.2466,99.3045,98.8892,99.0051,272172.0
2023-08-10 09:30:00,102.93,103.48,102.78,103.45,312161.0,99.4108,99.942,99.2659,99.913,312161.0
2023-08-10 10:00:00,103.46,103.92,103.4,103.44,169467.0,99.9227,100.3669,99.8647,99.9033,169467.0
2023-08-10 10:30:00,103.42,103.48,102.79,103.01,154406.0,99.884,99.942,99.2756,99.488,154406.0
2023-08-10 11:00:00,103.0,103.01,102.73,102.88,84453.0,99.4784,99.488,99.2176,99.3625,84453.0
2023-08-10 11:30:00,102.88,102.99,102.39,102.64,217540.0,99.3625,99.4687,98.8892,99.1307,217540.0
2023-08-10 12:00:00,102.64,102.68,102.15,102.3,115796.0,99.1307,99.1693,98.6574,98.8023,115796.0
2023-08-10 12:30:00,102.25,102.52,102.03,102.09,103073.0,98.754,99.0148,98.5415,98.5995,103073.0
2023-08-10 13:00:00,102.07,102.19,101.93,101.96,189916.0,98.5802,98.6961,98.445,98.4739,189916.0
2023-08-10 13:30:00,101.94,102.1,101.74,101.79,135691.0,98.4546,98.6091,98.2615,98.3097,135691.0
2023-08-10 14:00:00,101.79,102.27,101.77,102.13,112007.0,98.3097,98.7733,98.2904,98.6381,112007.0
2023-08-10 14:30:00,102.12,102.35,101.98,102.32,185415.0,98.6285,98.8506,98.4933,98.8216,185415.0
2023-08-10 15:00:00,102.35,102.37,102.09,102.14,107923.0,98.8506,98.8699,98.5995,98.6478,107923.0
2023-08-10 15:30:00,102.11,102.18,101.92,102.11,260798.0,98.6188,98.6864,98.4353,98.6188,260798.0
2023-08-11 09:30:00,101.74,102.12,101.68,101.82,298269.0,98.2615,98.6285,98.2035,98.3387,298269.0
2023-08-11 10:00:00,101.82,102.37,101.82,102.23,182356.0,98.3387,98.8699,98.3387,98.7347,182356.0
2023-08-11 10:30:00,102.28,102.53,102.12,102.13,392685.0,98.783,99.0244,98.6285,98.6381,392685.0
2023-08-11 11:00:00,102.15,102.28,102.0,102.08,71242.0,98.6574,98.783,98.5126,98.5898,71242.0
2023-08-11 11:30:00,102.07,102.27,101.96,102.26,102543.0,98.5802,98.7733,98.4739,98.7637,102543.0
2023-08-11 12:00:00,102.27,102.4,102.11,102.18,150928.0,98.7733,98.8989,98.6188,98.6864,150928.0
2023-08-11 12:30:00,102.21,102.27,101.99,102.05,91684.0,98.7154,98.7733,98.5029,98.5609,91684.0
2023-08-11 13:00:00,102.05,102.22,102.0,102.21,91512.0,98.5609,98.725,98.5126,98.7154,91512.0
2023-08-11 13:30:00,102.2,102.23,101.94,102.06,73524.0,98.7057,98.7347,98.4546,98.5705,73524.0
2023-08-11 14:00:00,102.05,102.17,102.01,102.12,94401.0,98.5609,98.6768,98.5222,98.6285,94401.0
2023-08-11 14:30:00,102.12,102.2,102.07,102.17,201763.0,98.6285,98.7057,98.5802,98.6768,201763.0
2023-08-11 15:00:00,102.17,102.21,102.04,102.16,107007.0,98.6768,98.7154,98.5512,98.6671,107007.0
2023-08-11 15:30:00,102.15,102.2,101.96,102.06,192605.0,98.6574,98.7057,98.4739,98.5705,192605.0
2023-08-14 09:30:00,101.57,101.61,100.73,100.84,354653.0,98.0973,98.1359,97.286,97.3922,354653.0
2023-08-14 10:00:00,100.85,101.27,100.79,100.98,162235.0,97.4019,97.8075,97.3439,97.5274,162235.0
2023-08-14 10:30:00,100.99,101.38,100.95,101.25,201615.0,97.5371,97.9138,97.4985,97.7882,201615.0
2023-08-14 11:00:00,101.26,101.31,101.09,101.3,106577.0,97.7979,97.8462,97.6337,97.8365,106577.0
2023-08-14 11:30:00,101.3,101.53,101.25,101.44,97980.0,97.8365,98.0586,97.7882,97.9717,97980.0
2023-08-14 12:00:00,101.45,101.53,101.29,101.32,93901.0,97.9814,98.0586,97.8268,97.8558,93901.0
2023-08-14 12:30:00,101.34,101.53,101.32,101.49,121569.0,97.8751,98.0586,97.8558,98.02,121569.0
2023-08-14 13:00:00,101.48,101.52,101.4,101.45,123499.0,98.0103,98.049,97.9331,97.9814,123499.0
2023-08-14 13:30:00,101.45,101.5,101.37,101.45,110112.0,97.9814,98.0297,97.9041,97.9814,110112.0
2023-08-14 14:00:00,101.45,101.48,101.34,101.41,68946.0,97.9814,98.0103,97.8751,97.9427,68946.0
2023-08-14 14:30:00,101.41,101.47,101.31,101.45,104703.0,97.9427,98.0007,97.8462,97.9814,104703.0
2023-08-14 15:00:00,101.45,101.56,101.4,101.5,293469.0,97.9814,98.0876,97.9331,98.0297,293469.0
2023-08-14 15:30:00,101.5,101.59,101.46,101.59,282978.0,98.0297,98.1166,97.991,98.1166,282978.0
2023-08-15 09:30:00,100.94,100.99,100.54,100.87,263858.0,97.4888,97.5371,97.1025,97.4212,263858.0
2023-08-15 10:00:00,100.86,100.92,100.34,100.45,152968.0,97.4115,97.4695,96.9093,97.0156,152968.0
2023-08-15 10:30:00,100.43,100.64,100.36,100.59,151428.0,96.9962,97.1991,96.9286,97.1508,151428.0
2023-08-15 11:00:00,100.6,100.88,100.6,100.71,99256.0,97.1604,97.4309,97.1604,97.2667,99256.0
2023-08-15 11:30:00,100.73,100.81,100.57,100.62,188734.0,97.286,97.3633,97.1315,97.1798,188734.0
2023-08-15 12:00:00,100.63,100.69,100.39,100.54,125949.0,97.1894,97.2474,96.9576,97.1025,125949.0
2023-08-15 12:30:00,100.55,100.56,100.31,100.43,848997.0,97.1121,97.1218,96.8804,96.9962,848997.0
2023-08-15 13:00:00,100.43,100.52,100.36,100.51,91645.0,96.9962,97.0832,96.9286,97.0735,91645.0
2023-08-15 13:30:00,100.51,100.54,100.35,100.45,65170.0,97.0735,97.1025,96.919,97.0156,65170.0
2023-08-15 14:00:00,100.45,100.5,100.41,100.46,85468.0,97.0156,97.0639,96.9769,97.0252,85468.0
2023-08-15 14:30:00,100.47,100.63,100.45,100.57,141360.0,97.0349,97.1894,97.0156,97.1315,141360.0
2023-08-15 15:00:00,100.58,100.67,100.36,100.37,115270.0,97.1411,97.228,96.9286,96.9383,115270.0
2023-08-15 15:30:00,100.36,100.5,100.33,100.42,272354.0,96.9286,97.0639,96.8997,96.9866,272354.0
2023-08-16 09:30:00,100.26,101.0,100.26,100.65,276633.0,96.8321,97.5468,96.8321,97.2087,276633.0
2023-08-16 10:00:00,100.66,100.66,100.18,100.27,186610.0,97.2184,97.2184,96.7548,96.8417,186610.0
2023-08-16 10:30:00,100.27,100.52,100.24,100.49,88144.0,96.8417,97.0832,96.8127,97.0542,88144.0
2023-08-16 11:00:00,100.48,100.49,100.31,100.37,117013.0,97.0445,97.0542,96.8804,96.9383,117013.0
2023-08-16 11:30:00,100.36,100.4,100.08,100.13,169322.0,96.9286,96.9673,96.6582,96.7065,169322.0
2023-08-16 12:00:00,100.12,100.23,99.88,99.94,118736.0,96.6968,96.8031,96.4651,96.523,118736.0
2023-08-16 12:30:00,99.93,100.09,99.92,99.97,138817.0,96.5133,96.6679,96.5037,96.552,138817.0
2023-08-16 13:00:00,99.97,100.01,99.69,99.77,294724.0,96.552,96.5906,96.2815,96.3588,294724.0
2023-08-16 13:30:00,99.76,100.0,99.73,99.92,76663.0,96.3492,96.5809,96.3202,96.5037,76663.0
2023-08-16 14:00:00,99.91,99.92,99.62,99.88,155873.0,96.494,96.5037,96.2139,96.4651,155873.0
2023-08-16 14:30:00,99.86,99.97,99.62,99.69,130573.0,96.4457,96.552,96.2139,96.2815,130573.0
2023-08-16 15:00:00,99.68,99.68,99.33,99.44,270501.0,96.2719,96.2719,95.9339,96.0401,270501.0
2023-08-16 15:30:00,99.43,99.55,99.23,99.24,272442.0,96.0304,96.1463,95.8373,95.8469,272442.0
2023-08-17 09:30:00,99.49,99.8,99.23,99.34,357598.0,96.0884,96.3878,95.8373,95.9435,357598.0
2023-08-17 10:00:00,99.34,99.61,99.27,99.29,218662.0,95.9435,96.2043,95.8759,95.8952,218662.0
2023-08-17 10:30:00,99.29,99.36,99.08,99.17,140263.0,95.8952,95.9628,95.6924,95.7793,140263.0
2023-08-17 11:00:00,99.18,99.21,98.92,98.97,101746.0,95.789,95.818,95.5379,95.5862,101746.0
2023-08-17 11:30:00,98.97,99.03,98.85,98.94,142947.0,95.5862,95.6441,95.4703,95.5572,142947.0
2023-08-17 12:00:00,98.95,99.23,98.86,99.21,136571.0,95.5668,95.8373,95.4799,95.818,136571.0
2023-08-17 12:30:00,99.22,99.23,99.0,99.18,133864.0,95.8276,95.8373,95.6151,95.789,133864.0
2023-08-17 13:00:00,99.19,99.2,98.94,98.96,65076.0,95.7986,95.8083,95.5572,95.5765,65076.0
2023-08-17 13:30:00,98.95,98.97,98.74,98.81,76403.0,95.5668,95.5862,95.364,95.4316,76403.0
2023-08-17 14:00:00,98.79,98.8,98.57,98.65,139357.0,95.4123,95.422,95.1998,95.2771,139357.0
2023-08-17 14:30:00,98.64,98.64,98.32,98.38,144666.0,95.2674,95.2674,94.9584,95.0163,144666.0
2023-08-17 15:00:00,98.34,98.48,98.23,98.46,193170.0,94.9777,95.1129,94.8715,95.0936,193170.0
2023-08-17 15:30:00,98.47,98.5,98.2,98.2,209412.0,95.1033,95.1322,94.8425,94.8425,209412.0
2023-08-18 09:30:00,97.56,98.7,97.42,98.3,350931.0,94.2244,95.3254,94.0892,94.9391,350931.0
2023-08-18 10:00:00,98.31,98.44,98.12,98.22,179137.0,94.9487,95.0743,94.7652,94.8618,179137.0
2023-08-18 10:30:00,98.19,98.53,98.17,98.49,114607.0,94.8328,95.1612,94.8135,95.1226,114607.0
2023-08-18 11:00:00,98.54,98.79,98.53,98.65,323659.0,95.1709,95.4123,95.1612,95.2771,323659.0
2023-08-18 11:30:00,98.64,98.71,98.53,98.69,176468.0,95.2674,95.3351,95.1612,95.3157,176468.0
2023-08-18 12:00:00,98.68,98.78,98.6,98.67,140813.0,95.3061,95.4027,95.2288,95.2964,140813.0
2023-08-18 12:30:00,98.67,98.86,98.64,98.72,107871.0,95.2964,95.4799,95.2674,95.3447,107871.0
2023-08-18 13:00:00,98.73,98.78,98.56,98.71,58589.0,95.3544,95.4027,95.1902,95.3351,58589.0
2023-08-18 13:30:00,98.73,98.89,98.7,98.85,192079.0,95.3544,95.5089,95.3254,95.4703,192079.0
2023-08-18 14:00:00,98.85,98.94,98.78,98.9,238254.0,95.4703,95.5572,95.4027,95.5186,238254.0
2023-08-18 14:30:00,98.9,99.0,98.83,98.88,285902.0,95.5186,95.6151,95.451,95.4992,285902.0
2023-08-18 15:00:00,98.87,98.96,98.76,98.9,342158.0,95.4896,95.5765,95.3833,95.5186,342158.0
2023-08-18 15:30:00,98.9,99.04,98.64,98.7,271432.0,95.5186,95.6538,95.2674,95.3254,271432.0
2023-08-21 09:30:00,98.64,99.15,98.4,98.64,351137.0,95.2674,95.76,95.0357,95.2674,351137.0
2023-08-21 10:00:00,98.65,98.65,98.18,98.19,217461.0,95.2771,95.2771,94.8232,94.8328,217461.0
2023-08-21 10:30:00,98.19,98.44,98.13,98.4,123242.0,94.8328,95.0743,94.7749,95.0357,123242.0
2023-08-21 11:00:00,98.4,98.44,97.94,97.96,101292.0,95.0357,95.0743,94.5914,94.6107,101292.0
2023-08-21 11:30:00,97.97,98.07,97.78,97.88,95032.0,94.6204,94.7169,94.4369,94.5334,95032.0
2023-08-21 12:00:00,97.89,98.08,97.81,98.02,92389.0,94.5431,94.7266,94.4658,94.6686,92389.0
2023-08-21 12:30:00,98.02,98.04,97.88,98.01,260753.0,94.6686,94.688,94.5334,94.659,260753.0
2023-08-21 13:00:00,98.02,98.17,97.93,98.13,61729.0,94.6686,94.8135,94.5817,94.7749,61729.0
2023-08-21 13:30:00,98.13,98.24,98.11,98.17,113001.0,94.7749,94.8811,94.7556,94.8135,113001.0
2023-08-21 14:00:00,98.16,98.3,98.11,98.19,108682.0,94.8039,94.9391,94.7556,94.8328,108682.0
2023-08-21 14:30:00,98.18,98.31,98.14,98.25,109798.0,94.8232,94.9487,94.7845,94.8908,109798.0
2023-08-21 15:00:00,98.26,98.45,98.26,98.4,130581.0,94.9004,95.0839,94.9004,95.0357,130581.0
2023-08-21 15:30:00,98.41,98.53,98.23,98.26,398952.0,95.0453,95.1612,94.8715,94.9004,398952.0
2023-08-22 09:30:00,98.54,98.96,98.14,98.21,357951.0,95.1709,95.5765,94.7845,94.8522,357951.0
2023-08-22 10:00:00,98.2,98.33,98.01,98.17,174237.0,94.8425,94.968,94.659,94.8135,174237.0
2023-08-22 10:30:00,98.17,98.22,97.98,98.15,75894.0,94.8135,94.8618,94.63,94.7942,75894.0
2023-08-22 11:00:00,98.13,98.18,97.93,98.13,244892.0,94.7749,94.8232,94.5817,94.7749,244892.0
2023-08-22 11:30:00,98.13,98.27,98.04,98.1,123026.0,94.7749,94.9101,94.688,94.7459,123026.0
2023-08-22 12:00:00,98.09,98.11,97.79,97.96,102262.0,94.7363,94.7556,94.4465,94.6107,102262.0
2023-08-22 12:30:00,97.95,98.1,97.85,97.97,98899.0,94.601,94.7459,94.5045,94.6204,98899.0
2023-08-22 13:00:00,97.97,97.99,97.73,97.91,107052.0,94.6204,94.6397,94.3886,94.5624,107052.0
2023-08-22 13:30:00,97.92,97.97,97.82,97.92,91353.0,94.5721,94.6204,94.4755,94.5721,91353.0
2023-08-22 14:00:00,97.91,98.08,97.82,98.08,133606.0,94.5624,94.7266,94.4755,94.7266,133606.0
2023-08-22 14:30:00,98.09,98.15,97.98,98.12,147334.0,94.7363,94.7942,94.63,94.7652,147334.0
2023-08-22 15:00:00,98.12,98.31,98.12,98.2,145686.0,94.7652,94.9487,94.7652,94.8425,145686.0
2023-08-22 15:30:00,98.2,98.22,97.99,98.06,311362.0,94.8425,94.8618,94.6397,94.7073,311362.0
2023-08-23 09:30:00,98.27,98.42,97.85,98.3,348546.0,94.9101,95.055,94.5045,94.9391,348546.0
2023-08-23 10:00:00,98.31,98.68,98.3,98.52,186866.0,94.9487,95.3061,94.9391,95.1516,186866.0
2023-08-23 10:30:00,98.52,98.74,98.38,98.72,129427.0,95.1516,95.364,95.0163,95.3447,129427.0
2023-08-23 11:00:00,98.75,98.91,98.66,98.87,129877.0,95.3737,95.5282,95.2868,95.4896,129877.0
2023-08-23 11:30:00,98.87,99.03,98.86,98.94,115059.0,95.4896,95.6441,95.4799,95.5572,115059.0
2023-08-23 12:00:00,98.93,99.02,98.88,98.97,103493.0,95.5475,95.6345,95.4992,95.5862,103493.0
2023-08-23 12:30:00,98.97,99.14,98.93,99.04,64007.0,95.5862,95.7504,95.5475,95.6538,64007.0
2023-08-23 13:00:00,99.04,99.24,99.01,99.21,69578.0,95.6538,95.8469,95.6248,95.818,69578.0
2023-08-23 13:30:00,99.22,99.26,99.14,99.23,83542.0,95.8276,95.8663,95.7504,95.8373,83542.0
2023-08-23 14:00:00,99.22,99.24,99.1,99.16,89319.0,95.8276,95.8469,95.7117,95.7697,89319.0
2023-08-23 14:30:00,99.17,99.18,99.08,99.16,112785.0,95.7793,95.789,95.6924,95.7697,112785.0
2023-08-23 15:00:00,99.16,99.24,99.1,99.2,114449.0,95.7697,95.8469,95.7117,95.8083,114449.0
2023-08-23 15:30:00,99.2,99.21,99.0,99.12,502477.0,95.8083,95.818,95.6151,95.731,502477.0
2023-08-24 09:30:00,98.7,99.67,98.7,99.65,363766.0,95.3254,96.2622,95.3254,96.2429,363766.0
2023-08-24 10:00:00,99.66,99.76,99.08,99.12,175491.0,96.2526,96.3492,95.6924,95.731,175491.0
2023-08-24 10:30:00,99.12,99.33,98.96,98.98,110262.0,95.731,95.9339,95.5765,95.5958,110262.0
2023-08-24 11:00:00,98.98,98.98,98.6,98.67,161892.0,95.5958,95.5958,95.2288,95.2964,161892.0
2023-08-24 11:30:00,98.67,98.67,98.38,98.42,82393.0,95.2964,95.2964,95.0163,95.055,82393.0
2023-08-24 12:00:00,98.41,98.67,98.4,98.56,108722.0,95.0453,95.2964,95.0357,95.1902,108722.0
2023-08-24 12:30:00,98.55,98.71,98.45,98.48,85948.0,95.1805,95.3351,95.0839,95.1129,85948.0
2023-08-24 13:00:00,98.48,98.5,98.23,98.25,70708.0,95.1129,95.1322,94.8715,94.8908,70708.0
2023-08-24 13:30:00,98.24,98.39,98.23,98.31,74208.0,94.8811,95.026,94.8715,94.9487,74208.0
2023-08-24 14:00:00,98.32,98.42,98.22,98.32,123827.0,94.9584,95.055,94.8618,94.9584,123827.0
2023-08-24 14:30:00,98.31,98.4,98.23,98.37,159776.0,94.9487,95.0357,94.8715,95.0067,159776.0
2023-08-24 15:00:00,98.38,98.51,98.33,98.42,158502.0,95.0163,95.1419,94.968,95.055,158502.0
2023-08-24 15:30:00,98.43,98.49,98.07,98.11,518398.0,95.0646,95.1226,94.7169,94.7556,518398.0
2023-08-25 09:30:00,98.58,99.0,98.26,98.37,248221.0,95.2095,95.6151,94.9004,95.0067,248221.0
2023-08-25 10:00:00,98.36,98.79,97.86,97.94,361956.0,94.997,95.4123,94.5141,94.5914,361956.0
2023-08-25 10:30:00,97.94,98.04,97.26,97.28,180214.0,94.5914,94.688,93.9346,93.9539,180214.0
2023-08-25 11:00:00,97.28,97.88,97.19,97.87,366764.0,93.9539,94.5334,93.867,94.5238,366764.0
2023-08-25 11:30:00,97.88,98.08,97.63,97.72,191566.0,94.5334,94.7266,94.292,94.3789,191566.0
2023-08-25 12:00:00,97.69,98.12,97.69,98.12,158141.0,94.3499,94.7652,94.3499,94.7652,158141.0
2023-08-25 12:30:00,98.13,98.23,97.95,98.11,142122.0,94.7749,94.8715,94.601,94.7556,142122.0
2023-08-25 13:00:00,98.11,98.2,97.82,97.93,112599.0,94.7556,94.8425,94.4755,94.5817,112599.0
2023-08-25 13:30:00,97.94,98.12,97.81,98.12,75269.0,94.5914,94.7652,94.4658,94.7652,75269.0
2023-08-25 14:00:00,98.11,98.57,98.11,98.56,130804.0,94.7556,95.1998,94.7556,95.1902,130804.0
2023-08-25 14:30:00,98.58,98.69,98.46,98.68,161497.0,95.2095,95.3157,95.0936,95.3061,161497.0
2023-08-25 15:00:00,98.7,98.84,98.59,98.76,175674.0,95.3254,95.4606,95.2192,95.3833,175674.0
2023-08-25 15:30:00,98.76,98.76,98.21,98.3,561508.0,95.3833,95.3833,94.8522,94.9391,561508.0
2023-08-28 09:30:00,98.84,99.75,98.82,99.75,334439.0,95.4606,96.3395,95.4413,96.3395,334439.0
2023-08-28 10:00:00,99.76,99.82,99.49,99.67,144484.0,96.3492,96.4071,96.0884,96.2622,144484.0
2023-08-28 10:30:00,99.66,99.67,99.37,99.56,116442.0,96.2526,96.2622,95.9725,96.156,116442.0
2023-08-28 11:00:00,99.58,99.59,99.24,99.26,100437.0,96.1753,96.185,95.8469,95.8663,100437.0
2023-08-28 11:30:00,99.27,99.38,99.15,99.28,151665.0,95.8759,95.9821,95.76,95.8856,151665.0
2023-08-28 12:00:00,99.27,99.35,99.13,99.25,169556.0,95.8759,95.9532,95.7407,95.8566,169556.0
2023-08-28 12:30:00,99.23,99.42,99.18,99.42,73121.0,95.8373,96.0208,95.789,96.0208,73121.0
2023-08-28 13:00:00,99.42,99.5,99.29,99.34,61845.0,96.0208,96.098,95.8952,95.9435,61845.0
2023-08-28 13:30:00,99.36,99.38,99.0,99.06,103044.0,95.9628,95.9821,95.6151,95.6731,103044.0
2023-08-28 14:00:00,99.05,99.09,98.98,99.06,85091.0,95.6634,95.7021,95.5958,95.6731,85091.0
2023-08-28 14:30:00,99.04,99.17,99.01,99.14,172044.0,95.6538,95.7793,95.6248,95.7504,172044.0
2023-08-28 15:00:00,99.15,99.19,99.0,99.1,159777.0,95.76,95.7986,95.6151,95.7117,159777.0
2023-08-28 15:30:00,99.09,99.36,99.04,99.16,646708.0,95.7021,95.9628,95.6538,95.7697,646708.0
2023-08-29 09:30:00,99.21,99.26,98.6,99.19,375103.0,95.818,95.8663,95.2288,95.7986,375103.0
2023-08-29 10:00:00,99.21,99.68,99.21,99.63,268523.0,95.818,96.2719,95.818,96.2236,268523.0
2023-08-29 10:30:00,99.64,99.79,99.56,99.63,153252.0,96.2333,96.3781,96.156,96.2236,153252.0
2023-08-29 11:00:00,99.63,100.07,99.62,100.05,78326.0,96.2236,96.6486,96.2139,96.6292,78326.0
2023-08-29 11:30:00,100.06,100.21,100.06,100.14,125612.0,96.6389,96.7838,96.6389,96.7162,125612.0
2023-08-29 12:00:00,100.14,100.29,100.09,100.27,98428.0,96.7162,96.861,96.6679,96.8417,98428.0
2023-08-29 12:30:00,100.27,100.27,100.14,100.22,154890.0,96.8417,96.8417,96.7162,96.7934,154890.0
2023-08-29 13:00:00,100.23,100.4,100.21,100.4,118672.0,96.8031,96.9673,96.7838,96.9673,118672.0
2023-08-29 13:30:00,100.4,100.43,100.25,100.36,183907.0,96.9673,96.9962,96.8224,96.9286,183907.0
2023-08-29 14:00:00,100.37,100.41,100.28,100.34,278468.0,96.9383,96.9769,96.8514,96.9093,278468.0
2023-08-29 14:30:00,100.35,100.44,100.32,100.36,271300.0,96.919,97.0059,96.89,96.9286,271300.0
2023-08-29 15:00:00,100.37,100.45,100.28,100.42,304935.0,96.9383,97.0156,96.8514,96.9866,304935.0
2023-08-29 15:30:00,100.42,100.48,100.33,100.45,420998.0,96.9866,97.0445,96.8997,97.0156,420998.0
2023-08-30 09:30:00,100.35,100.89,100.11,100.87,369330.0,96.919,97.4405,96.6872,97.4212,369330.0
2023-08-30 10:00:00,100.87,101.02,100.35,100.54,165717.0,97.4212,97.5661,96.919,97.1025,165717.0
2023-08-30 10:30:00,100.56,100.95,100.56,100.9,103689.0,97.1218,97.4985,97.1218,97.4502,103689.0
2023-08-30 11:00:00,100.91,101.02,100.81,101.01,109605.0,97.4598,97.5661,97.3633,97.5564,109605.0
2023-08-30 11:30:00,101.01,101.11,100.98,101.06,114471.0,97.5564,97.653,97.5274,97.6047,114471.0
2023-08-30 12:00:00,101.06,101.23,100.98,101.19,142364.0,97.6047,97.7689,97.5274,97.7303,142364.0
2023-08-30 12:30:00,101.19,101.24,100.99,101.08,133182.0,97.7303,97.7786,97.5371,97.624,133182.0
2023-08-30 13:00:00,101.07,101.07,100.93,100.95,118559.0,97.6144,97.6144,97.4792,97.4985,118559.0
2023-08-30 13:30:00,100.94,101.05,100.84,100.93,118195.0,97.4888,97.595,97.3922,97.4792,118195.0
2023-08-30 14:00:00,100.93,100.96,100.82,100.86,168554.0,97.4792,97.5081,97.3729,97.4115,168554.0
2023-08-30 14:30:00,100.86,101.05,100.84,101.05,250982.0,97.4115,97.595,97.3922,97.595,250982.0
2023-08-30 15:00:00,101.05,101.09,100.94,100.96,221682.0,97.595,97.6337,97.4888,97.5081,221682.0
2023-08-30 15:30:00,100.95,101.02,100.82,100.91,289240.0,97.4985,97.5661,97.3729,97.4598,289240.0
2023-08-31 09:30:00,100.92,101.47,100.9,101.47,297632.0,97.4695,98.0007,97.4502,98.0007,297632.0
2023-08-31 10:00:00,101.47,101.56,101.27,101.42,136566.0,98.0007,98.0876,97.8075,97.9524,136566.0
2023-08-31 10:30:00,101.42,101.49,101.28,101.45,112083.0,97.9524,98.02,97.8172,97.9814,112083.0
2023-08-31 11:00:00,101.44,101.54,101.34,101.52,118748.0,97.9717,98.0683,97.8751,98.049,118748.0
2023-08-31 11:30:00,101.51,101.51,101.18,101.24,203618.0,98.0393,98.0393,97.7206,97.7786,203618.0
2023-08-31 12:00:00,101.25,101.31,101.02,101.14,157896.0,97.7882,97.8462,97.5661,97.682,157896.0
2023-08-31 12:30:00,101.13,101.13,100.85,100.99,110625.0,97.6723,97.6723,97.4019,97.5371,110625.0
2023-08-31 13:00:00,100.99,101.17,100.9,101.17,133005.0,97.5371,97.7109,97.4502,97.7109,133005.0
2023-08-31 13:30:00,101.18,101.23,101.02,101.06,146533.0,97.7206,97.7689,97.5661,97.6047,146533.0
2023-08-31 14:00:00,101.07,101.11,100.96,100.98,134162.0,97.6144,97.653,97.5081,97.5274,134162.0
2023-08-31 14:30:00,100.98,101.03,100.73,100.77,169133.0,97.5274,97.5757,97.286,97.3246,169133.0
2023-08-31 15:00:00,100.78,101.02,100.78,100.98,169699.0,97.3343,97.5661,97.3343,97.5274,169699.0
2023-08-31 15:30:00,100.99,101.04,100.76,100.76,263707.0,97.5371,97.5854,97.315,97.315,263707.0
2023-09-01 09:30:00,101.42,102.44,101.41,101.81,454151.0,97.9524,98.9375,97.9427,98.3291,454151.0
2023-09-01 10:00:00,101.79,102.34,101.47,102.31,226676.0,98.3097,98.8409,98.0007,98.812,226676.0
2023-09-01 10:30:00,102.3,102.3,101.94,102.07,162637.0,98.8023,98.8023,98.4546,98.5802,162637.0
2023-09-01 11:00:00,102.06,102.16,102.0,102.1,141241.0,98.5705,98.6671,98.5126,98.6091,141241.0
2023-09-01 11:30:00,102.11,102.13,101.67,101.75,111426.0,98.6188,98.6381,98.1939,98.2711,111426.0
2023-09-01 12:00:00,101.75,102.04,101.7,102.03,102914.0,98.2711,98.5512,98.2228,98.5415,102914.0
2023-09-01 12:30:00,102.01,102.1,101.94,102.02,81333.0,98.5222,98.6091,98.4546,98.5319,81333.0
2023-09-01 13:00:00,102.03,102.05,101.91,101.96,80146.0,98.5415,98.5609,98.4256,98.4739,80146.0
2023-09-01 13:30:00,101.96,102.04,101.93,102.04,67964.0,98.4739,98.5512,98.445,98.5512,67964.0
2023-09-01 14:00:00,102.04,102.08,101.81,101.87,70542.0,98.5512,98.5898,98.3291,98.387,70542.0
2023-09-01 14:30:00,101.85,101.88,101.78,101.86,126618.0,98.3677,98.3967,98.3001,98.3774,126618.0
2023-09-01 15:00:00,101.86,101.9,101.79,101.86,188557.0,98.3774,98.416,98.3097,98.3774,188557.0
2023-09-01 15:30:00,101.86,101.92,101.74,101.8,549091.0,98.3774,98.4353,98.2615,98.3194,549091.0
2023-09-05 09:30:00,100.92,101.25,98.79,99.03,1141855.0,97.4695,97.7882,95.4123,95.6441,1141855.0
2023-09-05 10:00:00,99.01,99.52,99.0,99.18,502035.0,95.6248,96.1174,95.6151,95.789,502035.0
2023-09-05 10:30:00,99.18,99.36,98.97,99.36,189958.0,95.789,95.9628,95.5862,95.9628,189958.0
2023-09-05 11:00:00,99.36,99.61,99.25,99.26,141464.0,95.9628,96.2043,95.8566,95.8663,141464.0
2023-09-05 11:30:00,99.25,99.3,99.07,99.13,172030.0,95.8566,95.9049,95.6827,95.7407,172030.0
2023-09-05 12:00:00,99.11,99.35,99.11,99.34,126566.0,95.7214,95.9532,95.7214,95.9435,126566.0
2023-09-05 12:30:00,99.34,99.39,99.24,99.26,168574.0,95.9435,95.9918,95.8469,95.8663,168574.0
2023-09-05 13:00:00,99.26,99.28,98.97,99.1,231005.0,95.8663,95.8856,95.5862,95.7117,231005.0
2023-09-05 13:30:00,99.1,99.16,99.05,99.1,202190.0,95.7117,95.7697,95.6634,95.7117,202190.0
2023-09-05 14:00:00,99.09,99.11,98.94,99.01,203149.0,95.7021,95.7214,95.5572,95.6248,203149.0
2023-09-05 14:30:00,99.01,99.05,98.93,99.05,191898.0,95.6248,95.6634,95.5475,95.6634,191898.0
2023-09-05 15:00:00,99.05,99.05,98.9,98.94,340039.0,95.6634,95.6634,95.5186,95.5572,340039.0
2023-09-05 15:30:00,98.94,99.09,98.85,98.87,707797.0,95.5572,95.7021,95.4703,95.4896,707797.0
2023-09-06 09:30:00,99.09,99.72,98.99,99.25,585275.0,95.7021,96.3105,95.6055,95.8566,585275.0
2023-09-06 10:00:00,99.25,99.31,98.91,98.92,253535.0,95.8566,95.9145,95.5282,95.5379,253535.0
2023-09-06 10:30:00,98.91,99.12,98.61,98.67,119085.0,95.5282,95.731,95.2385,95.2964,119085.0
2023-09-06 11:00:00,98.67,98.68,98.34,98.41,265079.0,95.2964,95.3061,94.9777,95.0453,265079.0
2023-09-06 11:30:00,98.41,98.45,98.27,98.33,125437.0,95.0453,95.0839,94.9101,94.968,125437.0
2023-09-06 12:00:00,98.33,98.41,98.15,98.19,462957.0,94.968,95.0453,94.7942,94.8328,462957.0
2023-09-06 12:30:00,98.18,98.23,98.06,98.13,148664.0,94.8232,94.8715,94.7073,94.7749,148664.0
2023-09-06 13:00:00,98.13,98.41,98.06,98.3,133540.0,94.7749,95.0453,94.7073,94.9391,133540.0
2023-09-06 13:30:00,98.29,98.43,98.27,98.36,95784.0,94.9294,95.0646,94.9101,94.997,95784.0
2023-09-06 14:00:00,98.36,98.49,98.33,98.48,76329.0,94.997,95.1226,94.968,95.1129,76329.0
2023-09-06 14:30:00,98.48,98.62,98.47,98.54,221225.0,95.1129,95.2481,95.1033,95.1709,221225.0
2023-09-06 15:00:00,98.54,98.6,98.42,98.5,210142.0,95.1709,95.2288,95.055,95.1322,210142.0
2023-09-06 15:30:00,98.49,98.65,98.47,98.6,255372.0,95.1226,95.2771,95.1033,95.2288,255372.0
2023-09-07 09:30:00,98.21,98.36,97.59,97.62,309902.0,94.8522,94.997,94.2533,94.2823,309902.0
2023-09-07 10:00:00,97.63,97.68,97.38,97.46,117980.0,94.292,94.3403,94.0505,94.1278,117980.0
2023-09-07 10:30:00,97.48,97.75,97.4,97.57,97170.0,94.1471,94.4079,94.0698,94.234,97170.0
2023-09-07 11:00:00,97.58,97.66,97.48,97.52,201421.0,94.2437,94.321,94.1471,94.1857,201421.0
2023-09-07 11:30:00,97.53,97.69,97.49,97.54,382774.0,94.1954,94.3499,94.1568,94.2051,382774.0
2023-09-07 12:00:00,97.53,97.81,97.52,97.78,529075.0,94.1954,94.4658,94.1857,94.4369,529075.0
2023-09-07 12:30:00,97.78,97.83,97.65,97.73,411658.0,94.4369,94.4851,94.3113,94.3886,411658.0
2023-09-07 13:00:00,97.73,97.95,97.71,97.94,505088.0,94.3886,94.601,94.3692,94.5914,505088.0
2023-09-07 13:30:00,97.94,97.96,97.84,97.9,394447.0,94.5914,94.6107,94.4948,94.5527,394447.0
2023-09-07 14:00:00,97.9,97.98,97.79,97.79,396563.0,94.5527,94.63,94.4465,94.4465,396563.0
2023-09-07 14:30:00,97.79,97.9,97.74,97.87,786640.0,94.4465,94.5527,94.3982,94.5238,786640.0
2023-09-07 15:00:00,97.87,97.94,97.74,97.85,884321.0,94.5238,94.5914,94.3982,94.5045,884321.0
2023-09-07 15:30:00,97.84,97.93,97.74,97.82,337685.0,94.4948,94.5817,94.3982,94.4755,337685.0
2023-09-08 09:30:00,97.92,97.97,97.16,97.38,862610.0,94.5721,94.6204,93.8381,94.0505,862610.0
2023-09-08 10:00:00,97.39,97.81,97.37,97.61,230617.0,94.0602,94.4658,94.0409,94.2727,230617.0
2023-09-08 10:30:00,97.61,97.75,97.45,97.59,142871.0,94.2727,94.4079,94.1181,94.2533,142871.0
2023-09-08 11:00:00,97.59,97.86,97.57,97.79,114764.0,94.2533,94.5141,94.234,94.4465,114764.0
2023-09-08 11:30:00,97.78,97.83,97.71,97.74,87098.0,94.4369,94.4851,94.3692,94.3982,87098.0
2023-09-08 12:00:00,97.75,97.9,97.66,97.84,190966.0,94.4079,94.5527,94.321,94.4948,190966.0
2023-09-08 12:30:00,97.82,97.86,97.72,97.75,73336.0,94.4755,94.5141,94.3789,94.4079,73336.0
2023-09-08 13:00:00,97.74,97.77,97.62,97.7,92121.0,94.3982,94.4272,94.2823,94.3596,92121.0
2023-09-08 13:30:00,97.7,97.73,97.62,97.68,63361.0,94.3596,94.3886,94.2823,94.3403,63361.0
2023-09-08 14:00:00,97.68,97.75,97.51,97.56,77935.0,94.3403,94.4079,94.1761,94.2244,77935.0
2023-09-08 14:30:00,97.56,97.59,97.47,97.54,107826.0,94.2244,94.2533,94.1375,94.2051,107826.0
2023-09-08 15:00:00,97.54,97.54,97.45,97.48,161517.0,94.2051,94.2051,94.1181,94.1471,161517.0
2023-09-08 15:30:00,97.48,97.55,97.39,97.46,212140.0,94.1471,94.2147,94.0602,94.1278,212140.0
2023-09-11 09:30:00,98.06,98.39,97.69,97.71,283384.0,94.7073,95.026,94.3499,94.3692,283384.0
2023-09-11 10:00:00,97.7,98.28,97.65,98.21,165221.0,94.3596,94.9198,94.3113,94.8522,165221.0
2023-09-11 10:30:00,98.2,98.2,97.82,97.88,110233.0,94.8425,94.8425,94.4755,94.5334,110233.0
2023-09-11 11:00:00,97.85,97.86,97.68,97.73,109169.0,94.5045,94.5141,94.3403,94.3886,109169.0
2023-09-11 11:30:00,97.71,97.72,97.52,97.62,130459.0,94.3692,94.3789,94.1857,94.2823,130459.0
2023-09-11 12:00:00,97.63,97.78,97.6,97.77,135965.0,94.292,94.4369,94.263,94.4272,135965.0
2023-09-11 12:30:00,97.77,97.8,97.7,97.78,75238.0,94.4272,94.4562,94.3596,94.4369,75238.0
2023-09-11 13:00:00,97.78,97.93,97.71,97.93,121854.0,94.4369,94.5817,94.3692,94.5817,121854.0
2023-09-11 13:30:00,97.93,97.99,97.77,97.81,79514.0,94.5817,94.6397,94.4272,94.4658,79514.0
2023-09-11 14:00:00,97.81,97.81,97.59,97.62,106439.0,94.4658,94.4658,94.2533,94.2823,106439.0
2023-09-11 14:30:00,97.63,97.69,97.59,97.61,151687.0,94.292,94.3499,94.2533,94.2727,151687.0
2023-09-11 15:00:00,97.6,97.66,97.56,97.63,239104.0,94.263,94.321,94.2244,94.292,239104.0
2023-09-11 15:30:00,97.62,97.68,97.47,97.54,313561.0,94.2823,94.3403,94.1375,94.2051,313561.0
2023-09-12 09:30:00,97.44,97.91,97.24,97.66,316050.0,94.1085,94.5624,93.9153,94.321,316050.0
2023-09-12 10:00:00,97.66,97.77,97.43,97.5,187423.0,94.321,94.4272,94.0988,94.1664,187423.0
2023-09-12 10:30:00,97.49,97.6,97.29,97.3,111385.0,94.1568,94.263,93.9636,93.9733,111385.0
2023-09-12 11:00:00,97.29,97.58,97.28,97.58,127131.0,93.9636,94.2437,93.9539,94.2437,127131.0
2023-09-12 11:30:00,97.58,97.69,97.57,97.65,173570.0,94.2437,94.3499,94.234,94.3113,173570.0
2023-09-12 12:00:00,97.65,97.79,97.64,97.7,112355.0,94.3113,94.4465,94.3016,94.3596,112355.0
2023-09-12 12:30:00,97.69,97.72,97.61,97.66,60349.0,94.3499,94.3789,94.2727,94.321,60349.0
2023-09-12 13:00:00,97.66,97.87,97.63,97.84,173698.0,94.321,94.5238,94.292,94.4948,173698.0
2023-09-12 13:30:00,97.86,97.92,97.67,97.7,102865.0,94.5141,94.5721,94.3306,94.3596,102865.0
2023-09-12 14:00:00,97.68,97.69,97.59,97.63,74863.0,94.3403,94.3499,94.2533,94.292,74863.0
2023-09-12 14:30:00,97.62,97.64,97.44,97.47,116692.0,94.2823,94.3016,94.1085,94.1375,116692.0
2023-09-12 15:00:00,97.46,97.48,97.3,97.35,240411.0,94.1278,94.1471,93.9733,94.0216,240411.0
2023-09-12 15:30:00,97.36,97.45,97.28,97.42,365833.0,94.0312,94.1181,93.9539,94.0892,365833.0
2023-09-13 09:30:00,97.58,97.71,96.81,97.0,355264.0,94.2437,94.3692,93.5,93.6835,355264.0
2023-09-13 10:00:00,96.98,97.18,96.67,97.16,238837.0,93.6642,93.8574,93.3648,93.8381,238837.0
2023-09-13 10:30:00,97.16,97.38,97.13,97.33,120978.0,93.8381,94.0505,93.8091,94.0022,120978.0
2023-09-13 11:00:00,97.33,97.37,97.21,97.23,160316.0,94.0022,94.0409,93.8863,93.9057,160316.0
2023-09-13 11:30:00,97.24,97.26,96.97,97.1,140408.0,93.9153,93.9346,93.6545,93.7801,140408.0
2023-09-13 12:00:00,97.12,97.23,97.05,97.23,118515.0,93.7994,93.9057,93.7318,93.9057,118515.0
2023-09-13 12:30:00,97.23,97.3,97.11,97.27,163222.0,93.9057,93.9733,93.7898,93.9443,163222.0
2023-09-13 13:00:00,97.27,97.29,97.19,97.19,111175.0,93.9443,93.9636,93.867,93.867,111175.0
2023-09-13 13:30:00,97.19,97.27,97.14,97.16,152229.0,93.867,93.9443,93.8187,93.8381,152229.0
2023-09-13 14:00:00,97.15,97.17,96.96,97.04,153339.0,93.8284,93.8477,93.6449,93.7222,153339.0
2023-09-13 14:30:00,97.04,97.06,96.74,96.84,212348.0,93.7222,93.7415,93.4324,93.529,212348.0
2023-09-13 15:00:00,96.84,96.86,96.62,96.79,281237.0,93.529,93.5483,93.3165,93.4807,281237.0
2023-09-13 15:30:00,96.8,96.97,96.78,96.92,456096.0,93.4904,93.6545,93.471,93.6063,456096.0
2023-09-14 09:30:00,97.85,98.53,97.75,98.2,509355.0,94.5045,95.1612,94.4079,94.8425,509355.0
2023-09-14 10:00:00,98.21,98.31,97.73,97.97,149960.0,94.8522,94.9487,94.3886,94.6204,149960.0
2023-09-14 10:30:00,97.97,98.51,97.92,98.45,154021.0,94.6204,95.1419,94.5721,95.0839,154021.0
2023-09-14 11:00:00,98.46,98.52,98.15,98.19,196789.0,95.0936,95.1516,94.7942,94.8328,196789.0
2023-09-14 11:30:00,98.2,98.29,98.11,98.24,107454.0,94.8425,94.9294,94.7556,94.8811,107454.0
2023-09-14 12:00:00,98.24,98.36,98.22,98.23,97066.0,94.8811,94.997,94.8618,94.8715,97066.0
2023-09-14 12:30:00,98.23,98.37,98.2,98.35,92598.0,94.8715,95.0067,94.8425,94.9874,92598.0
2023-09-14 13:00:00,98.36,98.43,98.31,98.39,89763.0,94.997,95.0646,94.9487,95.026,89763.0
2023-09-14 13:30:00,98.4,98.47,98.3,98.31,110049.0,95.0357,95.1033,94.9391,94.9487,110049.0
2023-09-14 14:00:00,98.3,98.38,98.28,98.33,144065.0,94.9391,95.0163,94.9198,94.968,144065.0
2023-09-14 14:30:00,98.33,98.5,98.3,98.48,157946.0,94.968,95.1322,94.9391,95.1129,157946.0
2023-09-14 15:00:00,98.49,98.58,98.38,98.38,172644.0,95.1226,95.2095,95.0163,95.0163,172644.0
2023-09-14 15:30:00,98.38,98.56,98.32,98.53,548404.0,95.0163,95.1902,94.9584,95.1612,548404.0
2023-09-15 09:30:00,98.33,98.33,97.8,97.98,459130.0,94.968,94.968,94.4562,94.63,459130.0
2023-09-15 10:00:00,98.0,98.26,97.71,97.77,422418.0,94.6493,94.9004,94.3692,94.4272,422418.0
2023-09-15 10:30:00,97.76,97.87,97.42,97.44,228636.0,94.4175,94.5238,94.0892,94.1085,228636.0
2023-09-15 11:00:00,97.44,97.5,97.28,97.38,291196.0,94.1085,94.1664,93.9539,94.0505,291196.0
2023-09-15 11:30:00,97.38,97.42,97.25,97.35,190016.0,94.0505,94.0892,93.925,94.0216,190016.0
2023-09-15 12:00:00,97.36,97.42,97.2,97.21,169114.0,94.0312,94.0892,93.8767,93.8863,169114.0
2023-09-15 12:30:00,97.22,97.24,97.14,97.2,161717.0,93.896,93.9153,93.8187,93.8767,161717.0
2023-09-15 13:00:00,97.21,97.21,97.02,97.05,141485.0,93.8863,93.8863,93.7028,93.7318,141485.0
2023-09-15 13:30:00,97.05,97.3,96.98,97.27,151276.0,93.7318,93.9733,93.6642,93.9443,151276.0
2023-09-15 14:00:00,97.27,97.32,97.22,97.31,202738.0,93.9443,93.9926,93.896,93.9829,202738.0
2023-09-15 14:30:00,97.31,97.47,97.3,97.43,144883.0,93.9829,94.1375,93.9733,94.0988,144883.0
2023-09-15 15:00:00,97.42,97.48,97.34,97.48,197785.0,94.0892,94.1471,94.0119,94.1471,197785.0
2023-09-15 15:30:00,97.48,97.62,97.37,97.61,1098226.0,94.1471,94.2823,94.0409,94.2727,1098226.0
2023-09-18 09:30:00,97.68,97.7,97.04,97.29,268170.0,94.3403,94.3596,93.7222,93.9636,268170.0
2023-09-18 10:00:00,97.27,97.58,97.27,97.48,164569.0,93.9443,94.2437,93.9443,94.1471,164569.0
2023-09-18 10:30:00,97.47,97.67,97.41,97.49,184433.0,94.1375,94.3306,94.0795,94.1568,184433.0
2023-09-18 11:00:00,97.49,97.54,97.37,97.41,78508.0,94.1568,94.2051,94.0409,94.0795,78508.0
2023-09-18 11:30:00,97.41,97.52,97.37,97.51,100580.0,94.0795,94.1857,94.0409,94.1761,100580.0
2023-09-18 12:00:00,97.51,97.52,97.29,97.37,125737.0,94.1761,94.1857,93.9636,94.0409,125737.0
2023-09-18 12:30:00,97.38,97.45,97.37,97.42,66931.0,94.0505,94.1181,94.0409,94.0892,66931.0
2023-09-18 13:00:00,97.43,97.49,97.35,97.37,203208.0,94.0988,94.1568,94.0216,94.0409,203208.0
2023-09-18 13:30:00,97.37,97.42,97.28,97.29,81539.0,94.0409,94.0892,93.9539,93.9636,81539.0
2023-09-18 14:00:00,97.29,97.32,97.22,97.27,121780.0,93.9636,93.9926,93.896,93.9443,121780.0
2023-09-18 14:30:00,97.27,97.3,97.16,97.24,126102.0,93.9443,93.9733,93.8381,93.9153,126102.0
2023-09-18 15:00:00,97.24,97.35,97.2,97.25,292877.0,93.9153,94.0216,93.8767,93.925,292877.0
2023-09-18 15:30:00,97.25,97.25,97.02,97.03,420170.0,93.925,93.925,93.7028,93.7125,420170.0
2023-09-19 09:30:00,97.19,97.67,96.98,97.05,350607.0,93.867,94.3306,93.6642,93.7318,350607.0
2023-09-19 10:00:00,97.04,97.12,96.83,96.98,123061.0,93.7222,93.7994,93.5193,93.6642,123061.0
2023-09-19 10:30:00,96.98,96.98,96.82,96.86,115756.0,93.6642,93.6642,93.5097,93.5483,115756.0
2023-09-19 11:00:00,96.85,96.93,96.7,96.84,831322.0,93.5386,93.6159,93.3938,93.529,831322.0
2023-09-19 11:30:00,96.83,96.91,96.78,96.88,107286.0,93.5193,93.5966,93.471,93.5676,107286.0
2023-09-19 12:00:00,96.87,96.89,96.63,96.64,91986.0,93.558,93.5773,93.3262,93.3358,91986.0
2023-09-19 12:30:00,96.63,96.66,96.51,96.65,103953.0,93.3262,93.3551,93.2103,93.3455,103953.0
2023-09-19 13:00:00,96.65,96.72,96.62,96.68,83623.0,93.3455,93.4131,93.3165,93.3745,83623.0
2023-09-19 13:30:00,96.69,96.93,96.69,96.87,104308.0,93.3841,93.6159,93.3841,93.558,104308.0
2023-09-19 14:00:00,96.87,96.92,96.8,96.81,104567.0,93.558,93.6063,93.4904,93.5,104567.0
2023-09-19 14:30:00,96.81,97.05,96.8,96.84,185473.0,93.5,93.7318,93.4904,93.529,185473.0
2023-09-19 15:00:00,96.83,96.97,96.82,96.95,136053.0,93.5193,93.6545,93.5097,93.6352,136053.0
2023-09-19 15:30:00,96.95,97.03,96.78,96.81,424019.0,93.6352,93.7125,93.471,93.5,424019.0
2023-09-20 09:30:00,97.24,97.76,97.24,97.71,561219.0,93.9153,94.4175,93.9153,94.3692,561219.0
2023-09-20 10:00:00,97.74,97.81,97.45,97.56,227738.0,94.3982,94.4658,94.1181,94.2244,227738.0
2023-09-20 10:30:00,97.55,97.58,97.35,97.41,141748.0,94.2147,94.2437,94.0216,94.0795,141748.0
2023-09-20 11:00:00,97.4,97.56,97.38,97.38,136949.0,94.0698,94.2244,94.0505,94.0505,136949.0
2023-09-20 11:30:00,97.37,97.42,97.31,97.34,206384.0,94.0409,94.0892,93.9829,94.0119,206384.0
2023-09-20 12:00:00,97.34,97.39,97.27,97.38,170365.0,94.0119,94.0602,93.9443,94.0505,170365.0
2023-09-20 12:30:00,97.38,97.41,97.26,97.28,141940.0,94.0505,94.0795,93.9346,93.9539,141940.0
2023-09-20 13:00:00,97.28,97.28,97.15,97.16,125601.0,93.9539,93.9539,93.8284,93.8381,125601.0
2023-09-20 13:30:00,97.15,97.24,97.05,97.22,240534.0,93.8284,93.9153,93.7318,93.896,240534.0
2023-09-20 14:00:00,97.21,97.22,96.8,97.04,339312.0,93.8863,93.896,93.4904,93.7222,339312.0
2023-09-20 14:30:00,97.03,97.27,96.78,96.84,315863.0,93.7125,93.9443,93.471,93.529,315863.0
2023-09-20 15:00:00,96.84,96.9,96.41,96.58,302262.0,93.529,93.5869,93.1137,93.2779,302262.0
2023-09-20 15:30:00,96.59,96.59,95.96,95.98,537220.0,93.2875,93.2875,92.6791,92.6984,537220.0
2023-09-21 09:30:00,95.41,95.53,94.75,94.76,432983.0,92.1479,92.2638,91.5104,91.5201,432983.0
2023-09-21 10:00:00,94.76,95.35,94.75,95.12,280230.0,91.5201,92.0899,91.5104,91.8678,280230.0
2023-09-21 10:30:00,95.13,95.22,94.92,94.94,148609.0,91.8775,91.9644,91.6746,91.694,148609.0
2023-09-21 11:00:00,94.96,95.06,94.86,94.95,163206.0,91.7133,91.8099,91.6167,91.7036,163206.0
2023-09-21 11:30:00,94.94,95.26,94.93,95.18,185905.0,91.694,92.003,91.6843,91.9257,185905.0
2023-09-21 12:00:00,95.18,95.18,95.03,95.09,177145.0,91.9257,91.9257,91.7809,91.8388,177145.0
2023-09-21 12:30:00,95.09,95.13,94.92,94.95,111496.0,91.8388,91.8775,91.6746,91.7036,111496.0
2023-09-21 13:00:00,94.94,95.25,94.91,95.2,150515.0,91.694,91.9934,91.665,91.9451,150515.0
2023-09-21 13:30:00,95.2,95.28,95.11,95.17,254660.0,91.9451,92.0223,91.8581,91.9161,254660.0
2023-09-21 14:00:00,95.17,95.18,95.0,95.01,288551.0,91.9161,91.9257,91.7519,91.7616,288551.0
2023-09-21 14:30:00,95.0,95.08,94.93,94.93,316277.0,91.7519,91.8292,91.6843,91.6843,316277.0
2023-09-21 15:00:00,94.94,95.02,94.8,94.84,243066.0,91.694,91.7712,91.5587,91.5974,243066.0
2023-09-21 15:30:00,94.83,94.89,94.58,94.58,477768.0,91.5877,91.6457,91.3463,91.3463,477768.0
2023-09-22 09:30:00,94.86,95.25,94.67,94.85,333222.0,91.6167,91.9934,91.4332,91.607,333222.0
2023-09-22 10:00:00,94.84,95.05,94.65,94.88,283830.0,91.5974,91.8002,91.4139,91.636,283830.0
2023-09-22 10:30:00,94.88,95.05,94.88,95.01,148703.0,91.636,91.8002,91.636,91.7616,148703.0
2023-09-22 11:00:00,95.01,95.03,94.68,94.83,144469.0,91.7616,91.7809,91.4428,91.5877,144469.0
2023-09-22 11:30:00,94.82,94.89,94.66,94.66,200824.0,91.5781,91.6457,91.4235,91.4235,200824.0
2023-09-22 12:00:00,94.67,94.77,94.58,94.75,74940.0,91.4332,91.5298,91.3463,91.5104,74940.0
2023-09-22 12:30:00,94.75,94.9,94.73,94.75,134697.0,91.5104,91.6553,91.4911,91.5104,134697.0
2023-09-22 13:00:00,94.76,94.88,94.67,94.71,183395.0,91.5201,91.636,91.4332,91.4718,183395.0
2023-09-22 13:30:00,94.7,94.76,94.54,94.6,94626.0,91.4622,91.5201,91.3076,91.3656,94626.0
2023-09-22 14:00:00,94.6,94.62,94.38,94.46,111768.0,91.3656,91.3849,91.1531,91.2304,111768.0
2023-09-22 14:30:00,94.44,94.51,94.39,94.49,142583.0,91.211,91.2787,91.1628,91.2593,142583.0
2023-09-22 15:00:00,94.48,94.89,94.47,94.78,223874.0,91.2497,91.6457,91.24,91.5394,223874.0
2023-09-22 15:30:00,94.77,94.81,94.26,94.31,369721.0,91.5298,91.5684,91.0372,91.0855,369721.0
2023-09-25 09:30:00,93.87,94.68,93.8,94.68,863723.0,90.6605,91.4428,90.5929,91.4428,863723.0
2023-09-25 10:00:00,94.68,94.7,94.19,94.34,529203.0,91.4428,91.4622,90.9696,91.1145,529203.0
2023-09-25 10:30:00,94.34,94.46,94.24,94.26,252013.0,91.1145,91.2304,91.0179,91.0372,252013.0
2023-09-25 11:00:00,94.27,94.77,94.25,94.63,341587.0,91.0469,91.5298,91.0275,91.3946,341587.0
2023-09-25 11:30:00,94.63,94.83,94.58,94.76,222246.0,91.3946,91.5877,91.3463,91.5201,222246.0
2023-09-25 12:00:00,94.77,94.97,94.72,94.95,207897.0,91.5298,91.7229,91.4815,91.7036,207897.0
2023-09-25 12:30:00,94.95,94.98,94.76,94.85,127929.0,91.7036,91.7326,91.5201,91.607,127929.0
2023-09-25 13:00:00,94.84,94.94,94.64,94.71,152537.0,91.5974,91.694,91.4042,91.4718,152537.0
2023-09-25 13:30:00,94.71,94.82,94.67,94.81,131682.0,91.4718,91.5781,91.4332,91.5684,131682.0
2023-09-25 14:00:00,94.82,94.87,94.72,94.77,137438.0,91.5781,91.6263,91.4815,91.5298,137438.0
2023-09-25 14:30:00,94.77,94.9,94.66,94.68,149891.0,91.5298,91.6553,91.4235,91.4428,149891.0
2023-09-25 15:00:00,94.68,94.79,94.5,94.69,258298.0,91.4428,91.5491,91.269,91.4525,258298.0
2023-09-25 15:30:00,94.69,94.81,94.56,94.78,449566.0,91.4525,91.5684,91.3269,91.5394,449566.0
2023-09-26 09:30:00,93.7,94.3,93.56,94.0,324046.0,90.9437,91.526,90.8078,91.2348,324046.0
2023-09-26 10:00:00,93.99,94.08,93.52,93.84,339700.0,91.2251,91.3125,90.7689,91.0795,339700.0
2023-09-26 10:30:00,93.83,93.86,93.61,93.76,160891.0,91.0698,91.0989,90.8563,91.0019,160891.0
2023-09-26 11:00:00,93.78,93.84,93.41,93.41,218305.0,91.0213,91.0795,90.6622,90.6622,218305.0
2023-09-26 11:30:00,93.41,93.52,93.35,93.47,187980.0,90.6622,90.7689,90.6039,90.7204,187980.0
2023-09-26 12:00:00,93.47,93.56,93.4,93.47,159593.0,90.7204,90.8078,90.6525,90.7204,159593.0
2023-09-26 12:30:00,93.48,93.48,93.34,93.34,129483.0,90.7301,90.7301,90.5942,90.5942,129483.0
2023-09-26 13:00:00,93.35,93.45,93.2,93.2,208171.0,90.6039,90.701,90.4584,90.4584,208171.0
2023-09-26 13:30:00,93.2,93.26,93.05,93.21,198119.0,90.4584,90.5166,90.3128,90.4681,198119.0
2023-09-26 14:00:00,93.21,93.21,93.01,93.03,346562.0,90.4681,90.4681,90.274,90.2934,346562.0
2023-09-26 14:30:00,93.02,93.12,93.01,93.11,143405.0,90.2837,90.3807,90.274,90.371,143405.0
2023-09-26 15:00:00,93.1,93.18,92.97,93.03,227519.0,90.3613,90.4389,90.2351,90.2934,227519.0
2023-09-26 15:30:00,93.04,93.17,92.87,92.89,638330.0,90.3031,90.4292,90.1381,90.1575,638330.0
2023-09-27 09:30:00,93.59,94.21,93.51,94.2,472860.0,90.8369,91.4387,90.7592,91.4289,472860.0
2023-09-27 10:00:00,94.2,94.31,93.92,94.24,245659.0,91.4289,91.5357,91.1572,91.4678,245659.0
2023-09-27 10:30:00,94.23,94.33,93.83,93.88,427388.0,91.4581,91.5551,91.0698,91.1184,427388.0
2023-09-27 11:00:00,93.86,94.15,93.84,94.13,132277.0,91.0989,91.3804,91.0795,91.361,132277.0
2023-09-27 11:30:00,94.12,94.16,93.75,93.83,115734.0,91.3513,91.3901,90.9922,91.0698,115734.0
2023-09-27 12:00:00,93.81,93.81,93.34,93.45,246837.0,91.0504,91.0504,90.5942,90.701,246837.0
2023-09-27 12:30:00,93.46,93.74,93.42,93.56,307219.0,90.7107,90.9825,90.6719,90.8078,307219.0
2023-09-27 13:00:00,93.56,93.69,93.2,93.27,324113.0,90.8078,90.9339,90.4584,90.5263,324113.0
2023-09-27 13:30:00,93.25,93.53,93.12,93.53,282075.0,90.5069,90.7787,90.3807,90.7787,282075.0
2023-09-27 14:00:00,93.53,93.78,93.4,93.78,277434.0,90.7787,91.0213,90.6525,91.0213,277434.0
2023-09-27 14:30:00,93.78,94.13,93.78,94.05,299701.0,91.0213,91.361,91.0213,91.2834,299701.0
2023-09-27 15:00:00,94.04,94.35,94.01,94.18,444183.0,91.2737,91.5745,91.2445,91.4095,444183.0
2023-09-27 15:30:00,94.17,94.19,93.77,93.82,418706.0,91.3998,91.4192,91.0116,91.0601,418706.0
2023-09-28 09:30:00,93.96,94.7,93.96,94.68,668927.0,91.196,91.9142,91.196,91.8948,668927.0
2023-09-28 10:00:00,94.69,94.79,94.35,94.45,295465.0,91.9045,92.0016,91.5745,91.6716,295465.0
2023-09-28 10:30:00,94.46,94.74,94.24,94.71,191484.0,91.6813,91.9531,91.4678,91.9239,191484.0
2023-09-28 11:00:00,94.71,95.07,94.64,95.06,248871.0,91.9239,92.2734,91.856,92.2636,248871.0
2023-09-28 11:30:00,95.07,95.36,95.06,95.35,207522.0,92.2734,92.5548,92.2636,92.5451,207522.0
2023-09-28 12:00:00,95.35,95.46,95.16,95.45,357916.0,92.5451,92.6519,92.3607,92.6422,357916.0
2023-09-28 12:30:00,95.46,95.49,95.03,95.11,444194.0,92.6519,92.681,92.2345,92.3122,444194.0
2023-09-28 13:00:00,95.11,95.18,94.98,94.99,292612.0,92.3122,92.3801,92.186,92.1957,292612.0
2023-09-28 13:30:00,94.98,95.01,94.85,94.95,298004.0,92.186,92.2151,92.0598,92.1569,298004.0
2023-09-28 14:00:00,94.96,95.13,94.9,95.06,287218.0,92.1666,92.3316,92.1084,92.2636,287218.0
2023-09-28 14:30:00,95.07,95.08,94.8,95.01,333703.0,92.2734,92.2831,92.0113,92.2151,333703.0
2023-09-28 15:00:00,95.02,95.26,95.0,95.19,386337.0,92.2248,92.4578,92.2054,92.3898,386337.0
2023-09-28 15:30:00,95.18,95.19,94.78,94.95,699215.0,92.3801,92.3898,91.9919,92.1569,699215.0
2023-09-29 09:30:00,95.63,95.66,95.09,95.4,441830.0,92.8169,92.846,92.2928,92.5936,441830.0
2023-09-29 10:00:00,95.45,95.47,94.89,95.04,284848.0,92.6422,92.6616,92.0986,92.2442,284848.0
2023-09-29 10:30:00,95.03,95.33,95.03,95.1,466020.0,92.2345,92.5257,92.2345,92.3025,466020.0
2023-09-29 11:00:00,95.11,95.35,94.79,94.98,659727.0,92.3122,92.5451,92.0016,92.186,659727.0
2023-09-29 11:30:00,94.98,95.09,94.63,94.84,228128.0,92.186,92.2928,91.8463,92.0501,228128.0
2023-09-29 12:00:00,94.84,95.17,94.79,95.03,321184.0,92.0501,92.3704,92.0016,92.2345,321184.0
2023-09-29 12:30:00,95.04,95.07,94.58,94.66,188226.0,92.2442,92.2734,91.7978,91.8754,188226.0
2023-09-29 13:00:00,94.65,94.65,94.24,94.48,170363.0,91.8657,91.8657,91.4678,91.7007,170363.0
2023-09-29 13:30:00,94.47,94.49,94.2,94.2,136844.0,91.691,91.7104,91.4289,91.4289,136844.0
2023-09-29 14:00:00,94.2,94.37,94.14,94.16,182546.0,91.4289,91.5939,91.3707,91.3901,182546.0
2023-09-29 14:30:00,94.16,94.56,94.11,94.54,200244.0,91.3901,91.7784,91.3416,91.7589,200244.0
2023-09-29 15:00:00,94.55,94.61,94.36,94.43,204578.0,91.7686,91.8269,91.5842,91.6522,204578.0
2023-09-29 15:30:00,94.42,94.55,94.18,94.28,577356.0,91.6425,91.7686,91.4095,91.5066,577356.0
2023-10-02 09:30:00,94.16,94.33,93.52,93.73,423402.0,91.3901,91.5551,90.7689,90.9728,423402.0
2023-10-02 10:00:00,93.69,93.95,93.44,93.47,231186.0,90.9339,91.1863,90.6913,90.7204,231186.0
2023-10-02 10:30:00,93.46,93.59,93.24,93.34,229692.0,90.7107,90.8369,90.4972,90.5942,229692.0
2023-10-02 11:00:00,93.32,93.65,93.32,93.59,206804.0,90.5748,90.8951,90.5748,90.8369,206804.0
2023-10-02 11:30:00,93.59,93.63,93.07,93.14,234219.0,90.8369,90.8757,90.3322,90.4001,234219.0
2023-10-02 12:00:00,93.11,93.13,92.91,93.02,221635.0,90.371,90.3904,90.1769,90.2837,221635.0
2023-10-02 12:30:00,93.0,93.04,92.79,92.91,127722.0,90.2642,90.3031,90.0604,90.1769,127722.0
2023-10-02 13:00:00,92.92,93.11,92.86,93.03,148345.0,90.1866,90.371,90.1284,90.2934,148345.0
2023-10-02 13:30:00,93.03,93.14,92.91,92.99,183180.0,90.2934,90.4001,90.1769,90.2545,183180.0
2023-10-02 14:00:00,93.0,93.18,92.76,92.77,238573.0,90.2642,90.4389,90.0313,90.041,238573.0
2023-10-02 14:30:00,92.77,92.86,92.65,92.69,202477.0,90.041,90.1284,89.9245,89.9634,202477.0
2023-10-02 15:00:00,92.68,92.84,92.58,92.75,332766.0,89.9537,90.109,89.8566,90.0216,332766.0
2023-10-02 15:30:00,92.75,93.09,92.67,93.05,953952.0,90.0216,90.3516,89.944,90.3128,953952.0
2023-10-03 09:30:00,92.52,92.8,92.25,92.62,416897.0,89.7984,90.0701,89.5363,89.8954,416897.0
2023-10-03 10:00:00,92.61,92.61,91.8,91.8,533138.0,89.8857,89.8857,89.0995,89.0995,533138.0
2023-10-03 10:30:00,91.79,91.95,91.56,91.61,192720.0,89.0898,89.2451,88.8666,88.9151,192720.0
2023-10-03 11:00:00,91.6,91.84,91.49,91.66,134501.0,88.9054,89.1384,88.7987,88.9637,134501.0
2023-10-03 11:30:00,91.63,91.71,91.45,91.54,152442.0,88.9345,89.0122,88.7598,88.8472,152442.0
2023-10-03 12:00:00,91.56,91.9,91.55,91.89,266312.0,88.8666,89.1966,88.8569,89.1869,266312.0
2023-10-03 12:30:00,91.89,91.95,91.64,91.73,197436.0,89.1869,89.2451,88.9443,89.0316,197436.0
2023-10-03 13:00:00,91.73,91.88,91.53,91.59,177355.0,89.0316,89.1772,88.8375,88.8957,177355.0
2023-10-03 13:30:00,91.59,91.59,91.29,91.31,199690.0,88.8957,88.8957,88.6045,88.624,199690.0
2023-10-03 14:00:00,91.31,91.36,91.16,91.27,267787.0,88.624,88.6725,88.4784,88.5851,267787.0
2023-10-03 14:30:00,91.26,91.58,91.26,91.54,217881.0,88.5754,88.886,88.5754,88.8472,217881.0
2023-10-03 15:00:00,91.53,91.62,91.4,91.42,288724.0,88.8375,88.9248,88.7113,88.7307,288724.0
2023-10-03 15:30:00,91.42,91.63,91.36,91.52,532176.0,88.7307,88.9345,88.6725,88.8278,532176.0
2023-10-04 09:30:00,91.52,91.82,91.1,91.27,550259.0,88.8278,89.119,88.4201,88.5851,550259.0
2023-10-04 10:00:00,91.25,91.31,90.64,90.66,227026.0,88.5657,88.624,87.9737,87.9931,227026.0
2023-10-04 10:30:00,90.67,90.94,90.59,90.71,199018.0,88.0028,88.2648,87.9251,88.0416,199018.0
2023-10-04 11:00:00,90.71,91.26,90.62,91.25,304855.0,88.0416,88.5754,87.9543,88.5657,304855.0
2023-10-04 11:30:00,91.24,91.61,91.09,91.61,359333.0,88.556,88.9151,88.4104,88.9151,359333.0
2023-10-04 12:00:00,91.62,91.78,91.46,91.78,342683.0,88.9248,89.0801,88.7695,89.0801,342683.0
2023-10-04 12:30:00,91.77,91.89,91.67,91.74,197324.0,89.0704,89.1869,88.9734,89.0413,197324.0
2023-10-04 13:00:00,91.74,91.78,91.42,91.43,233037.0,89.0413,89.0801,88.7307,88.7404,233037.0
2023-10-04 13:30:00,91.42,91.54,91.28,91.31,191189.0,88.7307,88.8472,88.5948,88.624,191189.0
2023-10-04 14:00:00,91.31,91.43,91.14,91.3,215961.0,88.624,88.7404,88.459,88.6143,215961.0
2023-10-04 14:30:00,91.29,91.44,91.23,91.42,172184.0,88.6045,88.7501,88.5463,88.7307,172184.0
2023-10-04 15:00:00,91.42,91.73,91.39,91.65,311273.0,88.7307,89.0316,88.7016,88.954,311273.0
2023-10-04 15:30:00,91.66,91.93,91.57,91.72,536508.0,88.9637,89.2257,88.8763,89.0219,536508.0
2023-10-05 09:30:00,91.39,92.07,91.37,91.87,443870.0,88.7016,89.3616,88.6822,89.1675,443870.0
2023-10-05 10:00:00,91.88,91.88,91.56,91.68,188329.0,89.1772,89.1772,88.8666,88.9831,188329.0
2023-10-05 10:30:00,91.68,91.7,91.11,91.23,222906.0,88.9831,89.0025,88.4298,88.5463,222906.0
2023-10-05 11:00:00,91.21,91.27,91.05,91.09,120693.0,88.5269,88.5851,88.3716,88.4104,120693.0
2023-10-05 11:30:00,91.1,91.27,91.03,91.08,234574.0,88.4201,88.5851,88.3522,88.4007,234574.0
2023-10-05 12:00:00,91.07,91.3,91.03,91.28,146395.0,88.391,88.6143,88.3522,88.5948,146395.0
2023-10-05 12:30:00,91.3,91.36,91.05,91.12,116786.0,88.6143,88.6725,88.3716,88.4395,116786.0
2023-10-05 13:00:00,91.14,91.25,90.96,91.25,107696.0,88.459,88.5657,88.2843,88.5657,107696.0
2023-10-05 13:30:00,91.26,91.58,91.16,91.54,252185.0,88.5754,88.886,88.4784,88.8472,252185.0
2023-10-05 14:00:00,91.55,91.65,91.43,91.51,131719.0,88.8569,88.954,88.7404,88.8181,131719.0
2023-10-05 14:30:00,91.52,91.8,91.52,91.75,157383.0,88.8278,89.0995,88.8278,89.051,157383.0
2023-10-05 15:00:00,91.75,91.8,91.54,91.7,211393.0,89.051,89.0995,88.8472,89.0025,211393.0
2023-10-05 15:30:00,91.7,91.79,91.54,91.56,281326.0,89.0025,89.0898,88.8472,88.8666,281326.0
2023-10-06 09:30:00,90.95,91.43,90.82,91.0,590486.0,88.2745,88.7404,88.1484,88.3231,590486.0
2023-10-06 10:00:00,91.01,91.04,90.49,91.0,402747.0,88.3328,88.3619,87.8281,88.3231,402747.0
2023-10-06 10:30:00,91.02,91.29,90.95,91.13,241065.0,88.3425,88.6045,88.2745,88.4493,241065.0
2023-10-06 11:00:00,91.11,91.8,91.1,91.73,307136.0,88.4298,89.0995,88.4201,89.0316,307136.0
2023-10-06 11:30:00,91.75,92.71,91.74,92.71,345457.0,89.051,89.9828,89.0413,89.9828,345457.0
2023-10-06 12:00:00,92.72,92.8,92.29,92.34,323545.0,89.9925,90.0701,89.5751,89.6237,323545.0
2023-10-06 12:30:00,92.34,92.38,92.16,92.23,309704.0,89.6237,89.6625,89.449,89.5169,309704.0
2023-10-06 13:00:00,92.22,92.46,92.15,92.41,171709.0,89.5072,89.7401,89.4392,89.6916,171709.0
2023-10-06 13:30:00,92.4,92.51,92.34,92.5,160261.0,89.6819,89.7887,89.6237,89.779,160261.0
2023-10-06 14:00:00,92.5,92.64,92.41,92.62,192353.0,89.779,89.9148,89.6916,89.8954,192353.0
2023-10-06 14:30:00,92.63,92.71,92.51,92.55,164271.0,89.9051,89.9828,89.7887,89.8275,164271.0
2023-10-06 15:00:00,92.55,92.55,92.31,92.47,188552.0,89.8275,89.8275,89.5945,89.7498,188552.0
2023-10-06 15:30:00,92.47,92.52,92.12,92.16,331070.0,89.7498,89.7984,89.4101,89.449,331070.0
2023-10-09 09:30:00,91.58,92.17,91.58,91.85,362096.0,88.886,89.4587,88.886,89.1481,362096.0
2023-10-09 10:00:00,91.84,92.07,91.63,92.03,126608.0,89.1384,89.3616,88.9345,89.3228,126608.0
2023-10-09 10:30:00,92.02,92.13,91.9,92.07,107626.0,89.3131,89.4198,89.1966,89.3616,107626.0
2023-10-09 11:00:00,92.05,92.51,92.05,92.49,85576.0,89.3422,89.7887,89.3422,89.7692,85576.0
2023-10-09 11:30:00,92.49,92.53,92.26,92.42,149023.0,89.7692,89.8081,89.546,89.7013,149023.0
2023-10-09 12:00:00,92.42,92.62,92.34,92.41,148614.0,89.7013,89.8954,89.6237,89.6916,148614.0
2023-10-09 12:30:00,92.42,92.45,92.26,92.32,88445.0,89.7013,89.7304,89.546,89.6042,88445.0
2023-10-09 13:00:00,92.33,92.52,92.27,92.52,82718.0,89.614,89.7984,89.5557,89.7984,82718.0
2023-10-09 13:30:00,92.53,93.08,92.53,93.05,266400.0,89.8081,90.3419,89.8081,90.3128,266400.0
2023-10-09 14:00:00,93.08,93.19,92.98,93.19,136702.0,90.3419,90.4487,90.2448,90.4487,136702.0
2023-10-09 14:30:00,93.18,93.2,93.03,93.13,111382.0,90.4389,90.4584,90.2934,90.3904,111382.0
2023-10-09 15:00:00,93.13,93.16,92.95,93.02,379830.0,90.3904,90.4195,90.2157,90.2837,379830.0
2023-10-09 15:30:00,93.01,93.01,92.8,92.92,268461.0,90.274,90.274,90.0701,90.1866,268461.0
2023-10-10 09:30:00,93.26,93.81,93.25,93.81,400137.0,90.5166,91.0504,90.5069,91.0504,400137.0
2023-10-10 10:00:00,93.81,94.22,93.79,94.15,107401.0,91.0504,91.4484,91.031,91.3804,107401.0
2023-10-10 10:30:00,94.15,94.28,94.08,94.16,288202.0,91.3804,91.5066,91.3125,91.3901,288202.0
2023-10-10 11:00:00,94.16,94.45,94.09,94.36,139357.0,91.3901,91.6716,91.3222,91.5842,139357.0
2023-10-10 11:30:00,94.35,94.48,94.29,94.44,109333.0,91.5745,91.7007,91.5163,91.6619,109333.0
2023-10-10 12:00:00,94.44,94.5,94.38,94.45,154605.0,91.6619,91.7201,91.6036,91.6716,154605.0
2023-10-10 12:30:00,94.47,94.52,94.43,94.48,198468.0,91.691,91.7395,91.6522,91.7007,198468.0
2023-10-10 13:00:00,94.48,94.49,94.04,94.22,236612.0,91.7007,91.7104,91.2737,91.4484,236612.0
2023-10-10 13:30:00,94.23,94.33,94.16,94.27,201641.0,91.4581,91.5551,91.3901,91.4969,201641.0
2023-10-10 14:00:00,94.28,94.31,94.05,94.12,243947.0,91.5066,91.5357,91.2834,91.3513,243947.0
2023-10-10 14:30:00,94.12,94.35,94.1,94.15,276141.0,91.3513,91.5745,91.3319,91.3804,276141.0
2023-10-10 15:00:00,94.17,94.19,93.97,94.02,281649.0,91.3998,91.4192,91.2057,91.2542,281649.0
2023-10-10 15:30:00,94.01,94.12,93.89,93.92,438648.0,91.2445,91.3513,91.1281,91.1572,438648.0
2023-10-11 09:30:00,94.05,94.67,94.05,94.24,322681.0,91.2834,91.8851,91.2834,91.4678,322681.0
2023-10-11 10:00:00,94.25,94.3,93.85,94.02,254462.0,91.4775,91.526,91.0892,91.2542,254462.0
2023-10-11 10:30:00,94.02,94.07,93.82,94.07,214165.0,91.2542,91.3028,91.0601,91.3028,214165.0
2023-10-11 11:00:00,94.08,94.14,93.68,93.76,344565.0,91.3125,91.3707,90.9242,91.0019,344565.0
2023-10-11 11:30:00,93.78,93.9,93.7,93.76,148550.0,91.0213,91.1378,90.9437,91.0019,148550.0
2023-10-11 12:00:00,93.76,93.85,93.44,93.52,200417.0,91.0019,91.0892,90.6913,90.7689,200417.0
2023-10-11 12:30:00,93.51,93.59,93.42,93.56,178468.0,90.7592,90.8369,90.6719,90.8078,178468.0
2023-10-11 13:00:00,93.57,93.62,93.42,93.51,126221.0,90.8175,90.866,90.6719,90.7592,126221.0
2023-10-11 13:30:00,93.51,93.59,93.39,93.57,93964.0,90.7592,90.8369,90.6428,90.8175,93964.0
2023-10-11 14:00:00,93.58,93.82,93.53,93.69,259503.0,90.8272,91.0601,90.7787,90.9339,259503.0
2023-10-11 14:30:00,93.7,93.85,93.69,93.8,130133.0,90.9437,91.0892,90.9339,91.0407,130133.0
2023-10-11 15:00:00,93.81,93.9,93.76,93.86,251097.0,91.0504,91.1378,91.0019,91.0989,251097.0
2023-10-11 15:30:00,93.85,94.08,93.83,94.06,442856.0,91.0892,91.3125,91.0698,91.2931,442856.0
2023-10-12 09:30:00,94.14,94.16,92.94,92.99,362820.0,91.3707,91.3901,90.206,90.2545,362820.0
2023-10-12 10:00:00,92.99,93.21,92.87,93.04,224700.0,90.2545,90.4681,90.1381,90.3031,224700.0
2023-10-12 10:30:00,93.04,93.1,92.71,92.77,153108.0,90.3031,90.3613,89.9828,90.041,153108.0
2023-10-12 11:00:00,92.76,92.87,92.66,92.81,168174.0,90.0313,90.1381,89.9342,90.0798,168174.0
2023-10-12 11:30:00,92.8,92.85,92.61,92.78,99193.0,90.0701,90.1187,89.8857,90.0507,99193.0
2023-10-12 12:00:00,92.78,92.97,92.68,92.95,181534.0,90.0507,90.2351,89.9537,90.2157,181534.0
2023-10-12 12:30:00,92.95,92.96,92.68,92.73,109539.0,90.2157,90.2254,89.9537,90.0022,109539.0
2023-10-12 13:00:00,92.7,92.72,92.13,92.13,250775.0,89.9731,89.9925,89.4198,89.4198,250775.0
2023-10-12 13:30:00,92.12,92.19,91.88,91.9,141606.0,89.4101,89.4781,89.1772,89.1966,141606.0
2023-10-12 14:00:00,91.9,92.02,91.68,92.02,208683.0,89.1966,89.3131,88.9831,89.3131,208683.0
2023-10-12 14:30:00,92.01,92.14,91.94,92.01,161525.0,89.3034,89.4295,89.2354,89.3034,161525.0
2023-10-12 15:00:00,92.03,92.27,92.02,92.21,242467.0,89.3228,89.5557,89.3131,89.4975,242467.0
2023-10-12 15:30:00,92.22,92.38,92.19,92.28,545435.0,89.5072,89.6625,89.4781,89.5654,545435.0
2023-10-13 09:30:00,92.54,92.75,92.09,92.16,316258.0,89.8178,90.0216,89.381,89.449,316258.0
2023-10-13 10:00:00,92.06,92.18,91.79,91.87,142676.0,89.3519,89.4684,89.0898,89.1675,142676.0
2023-10-13 10:30:00,91.86,92.12,91.66,91.69,147517.0,89.1578,89.4101,88.9637,88.9928,147517.0
2023-10-13 11:00:00,91.69,91.69,91.39,91.59,241907.0,88.9928,88.9928,88.7016,88.8957,241907.0
2023-10-13 11:30:00,91.58,91.71,91.34,91.38,128597.0,88.886,89.0122,88.6531,88.6919,128597.0
2023-10-13 12:00:00,91.38,91.67,91.34,91.67,164361.0,88.6919,88.9734,88.6531,88.9734,164361.0
2023-10-13 12:30:00,91.66,91.71,91.29,91.46,193468.0,88.9637,89.0122,88.6045,88.7695,193468.0
2023-10-13 13:00:00,91.43,91.5,91.04,91.07,156606.0,88.7404,88.8084,88.3619,88.391,156606.0
2023-10-13 13:30:00,91.04,91.33,90.99,91.22,223393.0,88.3619,88.6434,88.3134,88.5366,223393.0
2023-10-13 14:00:00,91.2,91.36,91.15,91.25,121709.0,88.5172,88.6725,88.4687,88.5657,121709.0
2023-10-13 14:30:00,91.25,91.34,91.11,91.23,208525.0,88.5657,88.6531,88.4298,88.5463,208525.0
2023-10-13 15:00:00,91.23,91.36,91.1,91.21,228176.0,88.5463,88.6725,88.4201,88.5269,228176.0
2023-10-13 15:30:00,91.21,91.3,91.12,91.21,415399.0,88.5269,88.6143,88.4395,88.5269,415399.0
2023-10-16 09:30:00,91.95,92.5,91.73,92.21,489820.0,89.2451,89.779,89.0316,89.4975,489820.0
2023-10-16 10:00:00,92.24,92.66,92.02,92.65,266252.0,89.5266,89.9342,89.3131,89.9245,266252.0
2023-10-16 10:30:00,92.65,92.9,92.64,92.89,196645.0,89.9245,90.1672,89.9148,90.1575,196645.0
2023-10-16 11:00:00,92.91,92.99,92.78,92.84,221731.0,90.1769,90.2545,90.0507,90.109,221731.0
2023-10-16 11:30:00,92.83,92.85,92.62,92.74,308972.0,90.0992,90.1187,89.8954,90.0119,308972.0
2023-10-16 12:00:00,92.75,92.83,92.69,92.8,168443.0,90.0216,90.0992,89.9634,90.0701,168443.0
2023-10-16 12:30:00,92.79,92.91,92.72,92.83,121765.0,90.0604,90.1769,89.9925,90.0992,121765.0
2023-10-16 13:00:00,92.83,93.01,92.57,92.86,170534.0,90.0992,90.274,89.8469,90.1284,170534.0
2023-10-16 13:30:00,92.87,93.01,92.81,92.99,148424.0,90.1381,90.274,90.0798,90.2545,148424.0
2023-10-16 14:00:00,93.0,93.0,92.79,92.8,203206.0,90.2642,90.2642,90.0604,90.0701,203206.0
2023-10-16 14:30:00,92.79,92.89,92.74,92.89,170898.0,90.0604,90.1575,90.0119,90.1575,170898.0
2023-10-16 15:00:00,92.89,92.96,92.8,92.95,184328.0,90.1575,90.2254,90.0701,90.2157,184328.0
2023-10-16 15:30:00,92.94,92.97,92.78,92.83,394785.0,90.206,90.2351,90.0507,90.0992,394785.0
2023-10-17 09:30:00,92.24,93.44,92.23,93.37,613683.0,89.5266,90.6913,89.5169,90.6234,613683.0
2023-10-17 10:00:00,93.37,93.94,93.15,93.77,282894.0,90.6234,91.1766,90.4098,91.0116,282894.0
2023-10-17 10:30:00,93.79,93.93,93.68,93.9,193368.0,91.031,91.1669,90.9242,91.1378,193368.0
2023-10-17 11:00:00,93.9,94.2,93.78,94.09,244446.0,91.1378,91.4289,91.0213,91.3222,244446.0
2023-10-17 11:30:00,94.09,94.49,94.07,94.47,266300.0,91.3222,91.7104,91.3028,91.691,266300.0
2023-10-17 12:00:00,94.46,94.71,94.37,94.71,438374.0,91.6813,91.9239,91.5939,91.9239,438374.0
2023-10-17 12:30:00,94.71,94.72,94.22,94.28,190014.0,91.9239,91.9336,91.4484,91.5066,190014.0
2023-10-17 13:00:00,94.26,94.42,94.24,94.34,155661.0,91.4872,91.6425,91.4678,91.5648,155661.0
2023-10-17 13:30:00,94.33,94.34,94.02,94.09,216126.0,91.5551,91.5648,91.2542,91.3222,216126.0
2023-10-17 14:00:00,94.09,94.21,94.07,94.14,157886.0,91.3222,91.4387,91.3028,91.3707,157886.0
2023-10-17 14:30:00,94.14,94.28,93.91,94.0,284023.0,91.3707,91.5066,91.1475,91.2348,284023.0
2023-10-17 15:00:00,93.99,94.14,93.93,94.14,293779.0,91.2251,91.3707,91.1669,91.3707,293779.0
2023-10-17 15:30:00,94.14,94.15,93.88,93.93,578094.0,91.3707,91.3804,91.1184,91.1669,578094.0
2023-10-18 09:30:00,93.25,93.3,92.49,92.61,396954.0,90.5069,90.5554,89.7692,89.8857,396954.0
2023-10-18 10:00:00,92.61,93.13,92.44,92.83,224506.0,89.8857,90.3904,89.7207,90.0992,224506.0
2023-10-18 10:30:00,92.84,92.99,92.52,92.59,257582.0,90.109,90.2545,89.7984,89.8663,257582.0
2023-10-18 11:00:00,92.59,92.81,92.5,92.71,246669.0,89.8663,90.0798,89.779,89.9828,246669.0
2023-10-18 11:30:00,92.71,92.73,92.46,92.57,195106.0,89.9828,90.0022,89.7401,89.8469,195106.0
2023-10-18 12:00:00,92.58,92.77,92.37,92.5,361787.0,89.8566,90.041,89.6528,89.779,361787.0
2023-10-18 12:30:00,92.5,92.65,92.45,92.53,225600.0,89.779,89.9245,89.7304,89.8081,225600.0
2023-10-18 13:00:00,92.51,93.0,92.42,92.79,270429.0,89.7887,90.2642,89.7013,90.0604,270429.0
2023-10-18 13:30:00,92.79,92.8,92.53,92.78,139818.0,90.0604,90.0701,89.8081,90.0507,139818.0
2023-10-18 14:00:00,92.79,92.93,92.6,92.63,201533.0,90.0604,90.1963,89.876,89.9051,201533.0
2023-10-18 14:30:00,92.62,92.73,92.37,92.42,260638.0,89.8954,90.0022,89.6528,89.7013,260638.0
2023-10-18 15:00:00,92.42,92.42,92.17,92.23,264202.0,89.7013,89.7013,89.4587,89.5169,264202.0
2023-10-18 15:30:00,92.24,92.29,92.02,92.18,533912.0,89.5266,89.5751,89.3131,89.4684,533912.0
2023-10-19 09:30:00,92.05,92.15,91.78,91.83,481008.0,89.3422,89.4392,89.0801,89.1287,481008.0
2023-10-19 10:00:00,91.82,92.06,91.7,91.73,257158.0,89.119,89.3519,89.0025,89.0316,257158.0
2023-10-19 10:30:00,91.72,91.82,91.54,91.59,204179.0,89.0219,89.119,88.8472,88.8957,204179.0
2023-10-19 11:00:00,91.59,91.82,91.53,91.81,195093.0,88.8957,89.119,88.8375,89.1093,195093.0
2023-10-19 11:30:00,91.8,92.25,91.78,91.98,175094.0,89.0995,89.5363,89.0801,89.2742,175094.0
2023-10-19 12:00:00,91.97,92.67,91.79,92.06,376345.0,89.2645,89.944,89.0898,89.3519,376345.0
2023-10-19 12:30:00,92.06,92.36,91.52,92.18,434977.0,89.3519,89.6431,88.8278,89.4684,434977.0
2023-10-19 13:00:00,92.18,92.5,92.08,92.21,409060.0,89.4684,89.779,89.3713,89.4975,409060.0
2023-10-19 13:30:00,92.22,92.29,91.55,91.64,181784.0,89.5072,89.5751,88.8569,88.9443,181784.0
2023-10-19 14:00:00,91.63,91.73,91.38,91.42,207518.0,88.9345,89.0316,88.6919,88.7307,207518.0
2023-10-19 14:30:00,91.41,91.41,90.89,90.99,250001.0,88.721,88.721,88.2163,88.3134,250001.0
2023-10-19 15:00:00,90.98,91.04,90.71,90.79,379044.0,88.3037,88.3619,88.0416,88.1193,379044.0
2023-10-19 15:30:00,90.79,90.91,90.57,90.72,621020.0,88.1193,88.2357,87.9057,88.0513,621020.0
2023-10-20 09:30:00,90.83,91.12,90.4,90.5,700773.0,88.1581,88.4395,87.7407,87.8378,700773.0
2023-10-20 10:00:00,90.49,90.54,90.05,90.09,328816.0,87.8281,87.8766,87.401,87.4398,328816.0
2023-10-20 10:30:00,90.07,90.44,90.05,90.25,367737.0,87.4204,87.7796,87.401,87.5951,367737.0
2023-10-20 11:00:00,90.25,90.32,89.95,90.01,308834.0,87.5951,87.6631,87.304,87.3622,308834.0
2023-10-20 11:30:00,90.01,90.41,89.91,90.32,293818.0,87.3622,87.7504,87.2651,87.6631,293818.0
2023-10-20 12:00:00,90.32,90.42,90.06,90.29,261918.0,87.6631,87.7601,87.4107,87.634,261918.0
2023-10-20 12:30:00,90.29,90.56,90.29,90.53,245524.0,87.634,87.896,87.634,87.8669,245524.0
2023-10-20 13:00:00,90.52,90.68,90.24,90.57,372121.0,87.8572,88.0125,87.5854,87.9057,372121.0
2023-10-20 13:30:00,90.59,90.64,90.37,90.55,293079.0,87.9251,87.9737,87.7116,87.8863,293079.0
2023-10-20 14:00:00,90.57,90.59,90.16,90.2,276863.0,87.9057,87.9251,87.5078,87.5466,276863.0
2023-10-20 14:30:00,90.2,90.34,90.09,90.12,235422.0,87.5466,87.6825,87.4398,87.469,235422.0
2023-10-20 15:00:00,90.13,90.22,89.87,90.03,367670.0,87.4787,87.566,87.2263,87.3816,367670.0
2023-10-20 15:30:00,90.01,90.07,89.6,89.64,779580.0,87.3622,87.4204,86.9643,87.0031,779580.0
2023-10-23 09:30:00,89.24,89.57,88.82,89.49,613318.0,86.6149,86.9351,86.2072,86.8575,613318.0
2023-10-23 10:00:00,89.48,89.91,89.44,89.62,261404.0,86.8478,87.2651,86.809,86.9837,261404.0
2023-10-23 10:30:00,89.6,89.69,89.36,89.58,202846.0,86.9643,87.0516,86.7313,86.9449,202846.0
2023-10-23 11:00:00,89.61,90.01,89.5,89.92,231127.0,86.974,87.3622,86.8672,87.2748,231127.0
2023-10-23 11:30:00,89.91,90.08,89.75,89.88,350328.0,87.2651,87.4301,87.1098,87.236,350328.0
2023-10-23 12:00:00,89.88,89.9,89.54,89.79,365553.0,87.236,87.2554,86.906,87.1487,365553.0
2023-10-23 12:30:00,89.77,90.13,89.73,90.13,168733.0,87.1293,87.4787,87.0904,87.4787,168733.0
2023-10-23 13:00:00,90.14,90.14,89.69,89.77,230316.0,87.4884,87.4884,87.0516,87.1293,230316.0
2023-10-23 13:30:00,89.76,89.97,89.68,89.72,255875.0,87.1196,87.3234,87.0419,87.0807,255875.0
2023-10-23 14:00:00,89.7,89.78,89.49,89.6,204323.0,87.0613,87.139,86.8575,86.9643,204323.0
2023-10-23 14:30:00,89.61,89.72,89.51,89.6,214599.0,86.974,87.0807,86.8769,86.9643,214599.0
2023-10-23 15:00:00,89.61,89.64,88.99,89.0,440948.0,86.974,87.0031,86.3722,86.3819,440948.0
2023-10-23 15:30:00,89.0,89.13,88.82,88.83,716121.0,86.3819,86.5081,86.2072,86.2169,716121.0
2023-10-24 09:30:00,89.46,89.83,89.35,89.81,569224.0,86.8284,87.1875,86.7216,87.1681,569224.0
2023-10-24 10:00:00,89.81,89.89,89.5,89.89,181983.0,87.1681,87.2457,86.8672,87.2457,181983.0
2023-10-24 10:30:00,89.89,90.0,89.75,89.86,325407.0,87.2457,87.3525,87.1098,87.2166,325407.0
2023-10-24 11:00:00,89.85,89.85,89.38,89.39,241417.0,87.2069,87.2069,86.7507,86.7604,241417.0
2023-10-24 11:30:00,89.37,89.46,89.22,89.32,242023.0,86.741,86.8284,86.5954,86.6925,242023.0
2023-10-24 12:00:00,89.31,89.39,88.95,89.01,302529.0,86.6828,86.7604,86.3334,86.3916,302529.0
2023-10-24 12:30:00,88.99,89.06,88.89,89.01,195939.0,86.3722,86.4401,86.2751,86.3916,195939.0
2023-10-24 13:00:00,89.01,89.21,88.93,89.2,170189.0,86.3916,86.5857,86.314,86.576,170189.0
2023-10-24 13:30:00,89.22,89.3,89.09,89.16,298939.0,86.5954,86.6731,86.4693,86.5372,298939.0
2023-10-24 14:00:00,89.15,89.26,89.12,89.25,172796.0,86.5275,86.6343,86.4984,86.6246,172796.0
2023-10-24 14:30:00,89.26,89.4,89.26,89.35,285188.0,86.6343,86.7701,86.6343,86.7216,285188.0
2023-10-24 15:00:00,89.34,89.53,89.3,89.49,353079.0,86.7119,86.8963,86.6731,86.8575,353079.0
2023-10-24 15:30:00,89.49,89.51,89.35,89.38,612629.0,86.8575,86.8769,86.7216,86.7507,612629.0
2023-10-25 09:30:00,88.7,89.18,88.49,88.53,466266.0,86.0907,86.5566,85.8869,85.9257,466266.0
2023-10-25 10:00:00,88.51,88.51,88.14,88.34,280604.0,85.9063,85.9063,85.5472,85.7413,280604.0
2023-10-25 10:30:00,88.33,88.63,88.28,88.55,370455.0,85.7316,86.0228,85.6831,85.9451,370455.0
2023-10-25 11:00:00,88.54,88.88,88.54,88.77,356918.0,85.9354,86.2654,85.9354,86.1587,356918.0
2023-10-25 11:30:00,88.77,88.82,88.58,88.59,255273.0,86.1587,86.2072,85.9743,85.984,255273.0
2023-10-25 12:00:00,88.58,88.59,88.42,88.5,200351.0,85.9743,85.984,85.819,85.8966,200351.0
2023-10-25 12:30:00,88.5,88.64,88.29,88.31,186743.0,85.8966,86.0325,85.6928,85.7122,186743.0
2023-10-25 13:00:00,88.31,88.39,88.18,88.31,259633.0,85.7122,85.7899,85.586,85.7122,259633.0
2023-10-25 13:30:00,88.3,88.38,88.1,88.36,326204.0,85.7025,85.7802,85.5084,85.7607,326204.0
2023-10-25 14:00:00,88.36,88.56,88.32,88.48,641676.0,85.7607,85.9549,85.7219,85.8772,641676.0
2023-10-25 14:30:00,88.48,88.53,88.39,88.44,181589.0,85.8772,85.9257,85.7899,85.8384,181589.0
2023-10-25 15:00:00,88.43,88.58,88.35,88.53,216303.0,85.8287,85.9743,85.751,85.9257,216303.0
2023-10-25 15:30:00,88.53,88.58,88.27,88.3,313648.0,85.9257,85.9743,85.6734,85.7025,313648.0
2023-10-26 09:30:00,88.57,88.98,88.45,88.59,567760.0,85.9646,86.3625,85.8481,85.984,567760.0
2023-10-26 10:00:00,88.59,89.01,88.41,88.92,392554.0,85.984,86.3916,85.8093,86.3043,392554.0
2023-10-26 10:30:00,88.93,89.4,88.63,89.25,406506.0,86.314,86.7701,86.0228,86.6246,406506.0
2023-10-26 11:00:00,89.27,89.43,88.88,88.95,426721.0,86.644,86.7993,86.2654,86.3334,426721.0
2023-10-26 11:30:00,88.95,89.18,88.9,88.94,189549.0,86.3334,86.5566,86.2849,86.3237,189549.0
2023-10-26 12:00:00,88.92,88.92,88.2,88.35,505495.0,86.3043,86.3043,85.6054,85.751,505495.0
2023-10-26 12:30:00,88.34,88.43,88.23,88.23,321161.0,85.7413,85.8287,85.6346,85.6346,321161.0
2023-10-26 13:00:00,88.23,88.49,88.16,88.21,253640.0,85.6346,85.8869,85.5666,85.6152,253640.0
2023-10-26 13:30:00,88.2,88.51,88.08,88.5,381891.0,85.6054,85.9063,85.489,85.8966,381891.0
2023-10-26 14:00:00,88.51,88.75,88.46,88.75,191455.0,85.9063,86.1393,85.8578,86.1393,191455.0
2023-10-26 14:30:00,88.74,89.16,88.68,89.15,355919.0,86.1296,86.5372,86.0713,86.5275,355919.0
2023-10-26 15:00:00,89.15,89.29,88.74,88.75,322045.0,86.5275,86.6634,86.1296,86.1393,322045.0
2023-10-26 15:30:00,88.73,88.8,88.4,88.53,693423.0,86.1199,86.1878,85.7996,85.9257,693423.0
2023-10-27 09:30:00,88.7,88.89,87.95,88.04,515409.0,86.0907,86.2751,85.3628,85.4502,515409.0
2023-10-27 10:00:00,88.02,88.32,87.71,88.17,363948.0,85.4307,85.7219,85.1299,85.5763,363948.0
2023-10-27 10:30:00,88.17,88.31,88.01,88.29,324327.0,85.5763,85.7122,85.421,85.6928,324327.0
2023-10-27 11:00:00,88.29,88.44,88.16,88.31,321305.0,85.6928,85.8384,85.5666,85.7122,321305.0
2023-10-27 11:30:00,88.32,88.36,88.16,88.27,348764.0,85.7219,85.7607,85.5666,85.6734,348764.0
2023-10-27 12:00:00,88.25,88.26,87.9,87.96,206954.0,85.654,85.6637,85.3143,85.3725,206954.0
2023-10-27 12:30:00,87.97,88.02,87.79,87.81,182692.0,85.3822,85.4307,85.2075,85.2269,182692.0
2023-10-27 13:00:00,87.81,87.88,87.38,87.48,270714.0,85.2269,85.2949,84.8096,84.9066,270714.0
2023-10-27 13:30:00,87.49,87.58,87.4,87.48,249639.0,84.9163,85.0037,84.829,84.9066,249639.0
2023-10-27 14:00:00,87.47,87.64,87.32,87.43,244406.0,84.8969,85.0619,84.7513,84.8581,244406.0
2023-10-27 14:30:00,87.42,87.67,87.39,87.44,394428.0,84.8484,85.091,84.8193,84.8678,394428.0
2023-10-27 15:00:00,87.44,87.64,87.43,87.63,409073.0,84.8678,85.0619,84.8581,85.0522,409073.0
2023-10-27 15:30:00,87.64,87.7,87.45,87.67,434583.0,85.0619,85.1202,84.8775,85.091,434583.0
2023-10-30 09:30:00,88.29,88.96,88.12,88.27,677438.0,85.6928,86.3431,85.5278,85.6734,677438.0
2023-10-30 10:00:00,88.27,88.46,87.72,87.81,222500.0,85.6734,85.8578,85.1396,85.2269,222500.0
2023-10-30 10:30:00,87.8,87.8,87.53,87.66,347325.0,85.2172,85.2172,84.9552,85.0813,347325.0
2023-10-30 11:00:00,87.67,87.95,87.67,87.8,171349.0,85.091,85.3628,85.091,85.2172,171349.0
2023-10-30 11:30:00,87.8,87.99,87.72,87.86,158722.0,85.2172,85.4016,85.1396,85.2754,158722.0
2023-10-30 12:00:00,87.87,87.98,87.76,87.78,139557.0,85.2852,85.3919,85.1784,85.1978,139557.0
2023-10-30 12:30:00,87.78,87.88,87.55,87.71,182842.0,85.1978,85.2949,84.9746,85.1299,182842.0
2023-10-30 13:00:00,87.71,88.02,87.69,88.0,299342.0,85.1299,85.4307,85.1104,85.4113,299342.0
2023-10-30 13:30:00,88.0,88.25,87.93,88.25,467684.0,85.4113,85.654,85.3434,85.654,467684.0
2023-10-30 14:00:00,88.24,88.27,88.1,88.14,335527.0,85.6443,85.6734,85.5084,85.5472,335527.0
2023-10-30 14:30:00,88.15,88.38,88.15,88.2,283069.0,85.5569,85.7802,85.5569,85.6054,283069.0
2023-10-30 15:00:00,88.21,88.54,88.15,88.42,492755.0,85.6152,85.9354,85.5569,85.819,492755.0
2023-10-30 15:30:00,88.42,88.44,88.13,88.16,444918.0,85.819,85.8384,85.5375,85.5666,444918.0
2023-10-31 09:30:00,88.22,88.72,88.11,88.23,445764.0,85.6249,86.1101,85.5181,85.6346,445764.0
2023-10-31 10:00:00,88.25,88.67,88.06,88.26,242646.0,85.654,86.0616,85.4696,85.6637,242646.0
2023-10-31 10:30:00,88.26,88.79,88.18,88.77,265591.0,85.6637,86.1781,85.586,86.1587,265591.0
2023-10-31 11:00:00,88.78,88.89,88.64,88.78,323241.0,86.1684,86.2751,86.0325,86.1684,323241.0
2023-10-31 11:30:00,88.78,88.98,88.74,88.98,329414.0,86.1684,86.3625,86.1296,86.3625,329414.0
2023-10-31 12:00:00,88.98,89.0,88.6,88.72,232894.0,86.3625,86.3819,85.9937,86.1101,232894.0
2023-10-31 12:30:00,88.73,88.89,88.61,88.79,259021.0,86.1199,86.2751,86.0034,86.1781,259021.0
2023-10-31 13:00:00,88.8,88.85,88.63,88.72,379103.0,86.1878,86.2363,86.0228,86.1101,379103.0
2023-10-31 13:30:00,88.73,88.82,88.7,88.79,387352.0,86.1199,86.2072,86.0907,86.1781,387352.0
2023-10-31 14:00:00,88.8,88.87,88.67,88.68,211726.0,86.1878,86.2557,86.0616,86.0713,211726.0
2023-10-31 14:30:00,88.69,88.97,88.66,88.95,315742.0,86.081,86.3528,86.0519,86.3334,315742.0
2023-10-31 15:00:00,88.96,89.04,88.91,88.94,372723.0,86.3431,86.4207,86.2946,86.3237,372723.0
2023-10-31 15:30:00,88.93,88.96,88.79,88.85,752057.0,86.314,86.3431,86.1781,86.2363,752057.0
2023-11-01 09:30:00,88.68,88.85,88.03,88.52,538188.0,86.0713,86.2363,85.4404,85.916,538188.0
2023-11-01 10:00:00,88.54,88.8,88.27,88.79,322715.0,85.9354,86.1878,85.6734,86.1781,322715.0
2023-11-01 10:30:00,88.81,89.08,88.8,88.88,431909.0,86.1975,86.4596,86.1878,86.2654,431909.0
2023-11-01 11:00:00,88.88,88.94,88.58,88.63,199775.0,86.2654,86.3237,85.9743,86.0228,199775.0
2023-11-01 11:30:00,88.6,88.83,88.6,88.8,336297.0,85.9937,86.2169,85.9937,86.1878,336297.0
2023-11-01 12:00:00,88.78,88.83,88.61,88.68,239412.0,86.1684,86.2169,86.0034,86.0713,239412.0
2023-11-01 12:30:00,88.69,88.71,88.38,88.41,299605.0,86.081,86.1004,85.7802,85.8093,299605.0
2023-11-01 13:00:00,88.41,88.5,88.31,88.41,253351.0,85.8093,85.8966,85.7122,85.8093,253351.0
2023-11-01 13:30:00,88.39,88.54,88.33,88.49,462909.0,85.7899,85.9354,85.7316,85.8869,462909.0
2023-11-01 14:00:00,88.51,88.74,88.28,88.56,330997.0,85.9063,86.1296,85.6831,85.9549,330997.0
2023-11-01 14:30:00,88.56,88.8,88.12,88.65,657341.0,85.9549,86.1878,85.5278,86.0422,657341.0
2023-11-01 15:00:00,88.65,89.19,88.64,89.09,628397.0,86.0422,86.5663,86.0325,86.4693,628397.0
2023-11-01 15:30:00,89.09,89.34,89.04,89.29,1005643.0,86.4693,86.7119,86.4207,86.6634,1005643.0
2023-11-02 09:30:00,90.51,91.06,90.49,90.8,635878.0,87.8475,88.3813,87.8281,88.129,635878.0
2023-11-02 10:00:00,90.79,90.86,90.35,90.63,562241.0,88.1193,88.1872,87.6922,87.964,562241.0
2023-11-02 10:30:00,90.64,90.98,90.54,90.98,346263.0,87.9737,88.3037,87.8766,88.3037,346263.0
2023-11-02 11:00:00,90.98,91.13,90.84,90.92,604437.0,88.3037,88.4493,88.1678,88.2454,604437.0
2023-11-02 11:30:00,90.9,91.01,90.84,90.87,290513.0,88.226,88.3328,88.1678,88.1969,290513.0
2023-11-02 12:00:00,90.86,90.88,90.57,90.59,255547.0,88.1872,88.2066,87.9057,87.9251,255547.0
2023-11-02 12:30:00,90.59,90.95,90.57,90.83,324023.0,87.9251,88.2745,87.9057,88.1581,324023.0
2023-11-02 13:00:00,90.85,91.11,90.84,91.0,250381.0,88.1775,88.4298,88.1678,88.3231,250381.0
2023-11-02 13:30:00,91.01,91.29,91.0,91.28,279186.0,88.3328,88.6045,88.3231,88.5948,279186.0
2023-11-02 14:00:00,91.27,91.27,91.12,91.21,206100.0,88.5851,88.5851,88.4395,88.5269,206100.0
2023-11-02 14:30:00,91.22,91.33,91.16,91.33,336644.0,88.5366,88.6434,88.4784,88.6434,336644.0
2023-11-02 15:00:00,91.33,91.51,91.28,91.48,689681.0,88.6434,88.8181,88.5948,88.789,689681.0
2023-11-02 15:30:00,91.48,91.73,91.46,91.69,697999.0,88.789,89.0316,88.7695,88.9928,697999.0
2023-11-03 09:30:00,93.35,94.64,93.25,94.6,644878.0,90.6039,91.856,90.5069,91.8172,644878.0
2023-11-03 10:00:00,94.63,94.76,94.07,94.1,431405.0,91.8463,91.9725,91.3028,91.3319,431405.0
2023-11-03 10:30:00,94.1,94.14,93.84,93.98,348782.0,91.3319,91.3707,91.0795,91.2154,348782.0
2023-11-03 11:00:00,93.98,94.19,93.88,94.04,232918.0,91.2154,91.4192,91.1184,91.2737,232918.0
2023-11-03 11:30:00,94.07,94.54,94.04,94.4,292183.0,91.3028,91.7589,91.2737,91.6231,292183.0
2023-11-03 12:00:00,94.39,94.42,94.17,94.23,308038.0,91.6134,91.6425,91.3998,91.4581,308038.0
2023-11-03 12:30:00,94.22,94.33,94.2,94.32,188128.0,91.4484,91.5551,91.4289,91.5454,188128.0
2023-11-03 13:00:00,94.32,94.38,94.09,94.16,314591.0,91.5454,91.6036,91.3222,91.3901,314591.0
2023-11-03 13:30:00,94.17,94.29,94.05,94.25,228607.0,91.3998,91.5163,91.2834,91.4775,228607.0
2023-11-03 14:00:00,94.25,94.52,94.24,94.52,289790.0,91.4775,91.7395,91.4678,91.7395,289790.0
2023-11-03 14:30:00,94.51,94.79,94.5,94.77,345100.0,91.7298,92.0016,91.7201,91.9822,345100.0
2023-11-03 15:00:00,94.78,94.83,94.46,94.48,473710.0,91.9919,92.0404,91.6813,91.7007,473710.0
2023-11-03 15:30:00,94.48,94.49,94.12,94.21,627826.0,91.7007,91.7104,91.3513,91.4387,627826.0
2023-11-06 09:30:00,94.09,94.19,93.33,93.47,548451.0,91.3222,91.4192,90.5845,90.7204,548451.0
2023-11-06 10:00:00,93.48,93.54,93.1,93.22,197202.0,90.7301,90.7884,90.3613,90.4778,197202.0
2023-11-06 10:30:00,93.22,93.44,93.16,93.22,295517.0,90.4778,90.6913,90.4195,90.4778,295517.0
2023-11-06 11:00:00,93.25,93.39,93.15,93.23,269528.0,90.5069,90.6428,90.4098,90.4875,269528.0
2023-11-06 11:30:00,93.23,93.42,93.17,93.4,317654.0,90.4875,90.6719,90.4292,90.6525,317654.0
2023-11-06 12:00:00,93.4,93.47,93.23,93.28,329623.0,90.6525,90.7204,90.4875,90.536,329623.0
2023-11-06 12:30:00,93.28,93.34,93.16,93.27,178627.0,90.536,90.5942,90.4195,90.5263,178627.0
2023-11-06 13:00:00,93.27,93.29,92.8,92.98,195168.0,90.5263,90.5457,90.0701,90.2448,195168.0
2023-11-06 13:30:00,92.98,93.17,92.96,93.11,445931.0,90.2448,90.4292,90.2254,90.371,445931.0
2023-11-06 14:00:00,93.11,93.17,92.94,93.03,356874.0,90.371,90.4292,90.206,90.2934,356874.0
2023-11-06 14:30:00,93.04,93.3,93.02,93.29,369143.0,90.3031,90.5554,90.2837,90.5457,369143.0
2023-11-06 15:00:00,93.29,93.3,93.12,93.2,413056.0,90.5457,90.5554,90.3807,90.4584,413056.0
2023-11-06 15:30:00,93.2,93.29,93.08,93.26,759442.0,90.4584,90.5457,90.3419,90.5166,759442.0
2023-11-07 09:30:00,92.71,92.84,92.28,92.79,332934.0,89.9828,90.109,89.5654,90.0604,332934.0
2023-11-07 10:00:00,92.78,93.05,92.66,92.91,258557.0,90.0507,90.3128,89.9342,90.1769,258557.0
2023-11-07 10:30:00,92.9,93.1,92.8,92.94,150498.0,90.1672,90.3613,90.0701,90.206,150498.0
2023-11-07 11:00:00,92.94,92.95,92.7,92.73,158068.0,90.206,90.2157,89.9731,90.0022,158068.0
2023-11-07 11:30:00,92.72,92.87,92.67,92.76,169685.0,89.9925,90.1381,89.944,90.0313,169685.0
2023-11-07 12:00:00,92.75,92.75,92.49,92.52,144706.0,90.0216,90.0216,89.7692,89.7984,144706.0
2023-11-07 12:30:00,92.51,92.55,92.37,92.53,194246.0,89.7887,89.8275,89.6528,89.8081,194246.0
2023-11-07 13:00:00,92.53,92.65,92.49,92.55,142981.0,89.8081,89.9245,89.7692,89.8275,142981.0
2023-11-07 13:30:00,92.55,92.72,92.53,92.58,169943.0,89.8275,89.9925,89.8081,89.8566,169943.0
2023-11-07 14:00:00,92.6,92.71,92.57,92.61,277369.0,89.876,89.9828,89.8469,89.8857,277369.0
2023-11-07 14:30:00,92.61,92.68,92.55,92.66,211631.0,89.8857,89.9537,89.8275,89.9342,211631.0
2023-11-07 15:00:00,92.66,92.79,92.63,92.71,249229.0,89.9342,90.0604,89.9051,89.9828,249229.0
2023-11-07 15:30:00,92.72,92.86,92.51,92.59,426969.0,89.9925,90.1284,89.7887,89.8663,426969.0
2023-11-08 09:30:00,92.69,92.79,92.08,92.63,425474.0,89.9634,90.0604,89.3713,89.9051,425474.0
2023-11-08 10:00:00,92.64,92.65,92.01,92.04,295325.0,89.9148,89.9245,89.3034,89.3325,295325.0
2023-11-08 10:30:00,92.04,92.1,91.81,91.81,245186.0,89.3325,89.3907,89.1093,89.1093,245186.0
2023-11-08 11:00:00,91.81,91.85,91.64,91.75,232737.0,89.1093,89.1481,88.9443,89.051,232737.0
2023-11-08 11:30:00,91.74,91.93,91.7,91.78,364007.0,89.0413,89.2257,89.0025,89.0801,364007.0
2023-11-08 12:00:00,91.78,91.81,91.5,91.55,452697.0,89.0801,89.1093,88.8084,88.8569,452697.0
2023-11-08 12:30:00,91.55,91.6,91.45,91.57,406462.0,88.8569,88.9054,88.7598,88.8763,406462.0
2023-11-08 13:00:00,91.56,91.81,91.54,91.7,205377.0,88.8666,89.1093,88.8472,89.0025,205377.0
2023-11-08 13:30:00,91.7,91.84,91.69,91.75,150787.0,89.0025,89.1384,88.9928,89.051,150787.0
2023-11-08 14:00:00,91.75,91.89,91.73,91.77,216813.0,89.051,89.1869,89.0316,89.0704,216813.0
2023-11-08 14:30:00,91.77,91.83,91.69,91.72,200623.0,89.0704,89.1287,88.9928,89.0219,200623.0
2023-11-08 15:00:00,91.72,91.75,91.57,91.61,294613.0,89.0219,89.051,88.8763,88.9151,294613.0
2023-11-08 15:30:00,91.6,91.77,91.48,91.72,499843.0,88.9054,89.0704,88.789,89.0219,499843.0
2023-11-09 09:30:00,92.23,92.26,91.7,91.98,468540.0,89.5169,89.546,89.0025,89.2742,468540.0
2023-11-09 10:00:00,91.99,92.1,91.49,91.57,173759.0,89.284,89.3907,88.7987,88.8763,173759.0
2023-11-09 10:30:00,91.56,91.63,91.32,91.57,168211.0,88.8666,88.9345,88.6337,88.8763,168211.0
2023-11-09 11:00:00,91.56,91.68,91.47,91.56,133434.0,88.8666,88.9831,88.7793,88.8666,133434.0
2023-11-09 11:30:00,91.56,91.71,91.46,91.65,470839.0,88.8666,89.0122,88.7695,88.954,470839.0
2023-11-09 12:00:00,91.66,91.86,91.6,91.62,120224.0,88.9637,89.1578,88.9054,88.9248,120224.0
2023-11-09 12:30:00,91.62,91.79,91.61,91.69,102884.0,88.9248,89.0898,88.9151,88.9928,102884.0
2023-11-09 13:00:00,91.69,91.71,90.97,91.2,217520.0,88.9928,89.0122,88.294,88.5172,217520.0
2023-11-09 13:30:00,91.2,91.2,90.79,90.83,251625.0,88.5172,88.5172,88.1193,88.1581,251625.0
2023-11-09 14:00:00,90.83,90.83,90.49,90.7,300775.0,88.1581,88.1581,87.8281,88.0319,300775.0
2023-11-09 14:30:00,90.69,90.78,90.39,90.44,258681.0,88.0222,88.1095,87.731,87.7796,258681.0
2023-11-09 15:00:00,90.43,90.62,90.36,90.48,338008.0,87.7698,87.9543,87.7019,87.8184,338008.0
2023-11-09 15:30:00,90.49,90.54,90.36,90.52,578968.0,87.8281,87.8766,87.7019,87.8572,578968.0
2023-11-10 09:30:00,90.97,91.13,90.38,90.94,395675.0,88.294,88.4493,87.7213,88.2648,395675.0
2023-11-10 10:00:00,90.93,90.95,90.48,90.52,185504.0,88.2551,88.2745,87.8184,87.8572,185504.0
2023-11-10 10:30:00,90.53,90.56,90.29,90.43,199401.0,87.8669,87.896,87.634,87.7698,199401.0
2023-11-10 11:00:00,90.43,90.75,90.42,90.66,270076.0,87.7698,88.0804,87.7601,87.9931,270076.0
2023-11-10 11:30:00,90.66,90.73,90.52,90.66,197650.0,87.9931,88.061,87.8572,87.9931,197650.0
2023-11-10 12:00:00,90.66,90.87,90.65,90.82,256540.0,87.9931,88.1969,87.9834,88.1484,256540.0
2023-11-10 12:30:00,90.82,91.36,90.82,91.27,462497.0,88.1484,88.6725,88.1484,88.5851,462497.0
2023-11-10 13:00:00,91.27,91.56,91.15,91.48,292052.0,88.5851,88.8666,88.4687,88.789,292052.0
2023-11-10 13:30:00,91.49,91.58,91.45,91.53,232684.0,88.7987,88.886,88.7598,88.8375,232684.0
2023-11-10 14:00:00,91.53,91.78,91.49,91.72,272026.0,88.8375,89.0801,88.7987,89.0219,272026.0
2023-11-10 14:30:00,91.72,91.73,91.57,91.59,269040.0,89.0219,89.0316,88.8763,88.8957,269040.0
2023-11-10 15:00:00,91.6,91.65,91.45,91.63,325045.0,88.9054,88.954,88.7598,88.9345,325045.0
2023-11-10 15:30:00,91.63,91.64,91.4,91.46,762451.0,88.9345,88.9443,88.7113,88.7695,762451.0
2023-11-13 09:30:00,91.01,91.21,90.69,90.91,331562.0,88.3328,88.5269,88.0222,88.2357,331562.0
2023-11-13 10:00:00,90.89,91.1,90.78,91.01,573782.0,88.2163,88.4201,88.1095,88.3328,573782.0
2023-11-13 10:30:00,90.99,91.21,90.91,91.15,200449.0,88.3134,88.5269,88.2357,88.4687,200449.0
2023-11-13 11:00:00,91.15,91.56,91.1,91.56,256458.0,88.4687,88.8666,88.4201,88.8666,256458.0
2023-11-13 11:30:00,91.56,91.84,91.49,91.7,552721.0,88.8666,89.1384,88.7987,89.0025,552721.0
2023-11-13 12:00:00,91.71,91.75,91.56,91.67,311949.0,89.0122,89.051,88.8666,88.9734,311949.0
2023-11-13 12:30:00,91.65,91.67,91.45,91.62,288272.0,88.954,88.9734,88.7598,88.9248,288272.0
2023-11-13 13:00:00,91.62,91.64,91.46,91.49,152570.0,88.9248,88.9443,88.7695,88.7987,152570.0
2023-11-13 13:30:00,91.49,91.72,91.43,91.55,151628.0,88.7987,89.0219,88.7404,88.8569,151628.0
2023-11-13 14:00:00,91.55,91.6,91.42,91.5,227811.0,88.8569,88.9054,88.7307,88.8084,227811.0
2023-11-13 14:30:00,91.5,91.6,91.44,91.5,252047.0,88.8084,88.9054,88.7501,88.8084,252047.0
2023-11-13 15:00:00,91.49,91.6,91.47,91.56,217557.0,88.7987,88.9054,88.7793,88.8666,217557.0
2023-11-13 15:30:00,91.55,91.61,91.42,91.42,333512.0,88.8569,88.9151,88.7307,88.7307,333512.0
2023-11-14 09:30:00,94.23,95.11,93.99,94.99,631561.0,91.4581,92.3122,91.2251,92.1957,631561.0
2023-11-14 10:00:00,94.99,95.65,94.99,95.61,288510.0,92.1957,92.8363,92.1957,92.7975,288510.0
2023-11-14 10:30:00,95.62,96.03,95.53,95.9,363907.0,92.8072,93.2051,92.7198,93.0789,363907.0
2023-11-14 11:00:00,95.92,96.36,95.91,96.28,500309.0,93.0983,93.5254,93.0886,93.4478,500309.0
2023-11-14 11:30:00,96.27,96.43,95.89,95.9,357633.0,93.4381,93.5933,93.0692,93.0789,357633.0
2023-11-14 12:00:00,95.9,95.95,95.6,95.72,345384.0,93.0789,93.1275,92.7878,92.9042,345384.0
2023-11-14 12:30:00,95.72,95.97,95.72,95.93,273780.0,92.9042,93.1469,92.9042,93.1081,273780.0
2023-11-14 13:00:00,95.93,96.02,95.9,96.02,346924.0,93.1081,93.1954,93.0789,93.1954,346924.0
2023-11-14 13:30:00,96.01,96.18,95.97,96.0,302517.0,93.1857,93.3507,93.1469,93.176,302517.0
2023-11-14 14:00:00,95.98,96.03,95.84,96.01,549108.0,93.1566,93.2051,93.0207,93.1857,549108.0
2023-11-14 14:30:00,96.01,96.13,96.0,96.08,298544.0,93.1857,93.3022,93.176,93.2536,298544.0
2023-11-14 15:00:00,96.08,96.38,96.05,96.37,336348.0,93.2536,93.5448,93.2245,93.5351,336348.0
2023-11-14 15:30:00,96.36,96.48,96.28,96.4,770078.0,93.5254,93.6419,93.4478,93.5642,770078.0
2023-11-15 09:30:00,96.3,97.15,96.21,97.12,596062.0,93.4672,94.2922,93.3798,94.263,596062.0
2023-11-15 10:00:00,97.19,97.83,97.19,97.76,249089.0,94.331,94.9522,94.331,94.8842,249089.0
2023-11-15 10:30:00,97.77,97.95,97.72,97.79,243843.0,94.8939,95.0686,94.8454,94.9133,243843.0
2023-11-15 11:00:00,97.78,98.05,97.57,97.63,255808.0,94.9036,95.1657,94.6998,94.758,255808.0
2023-11-15 11:30:00,97.64,97.64,97.05,97.12,293752.0,94.7678,94.7678,94.1951,94.263,293752.0
2023-11-15 12:00:00,97.12,97.37,97.02,97.37,259261.0,94.263,94.5057,94.166,94.5057,259261.0
2023-11-15 12:30:00,97.37,97.47,97.07,97.11,1204121.0,94.5057,94.6028,94.2145,94.2533,1204121.0
2023-11-15 13:00:00,97.11,97.14,96.56,96.8,316821.0,94.2533,94.2825,93.7195,93.9525,316821.0
2023-11-15 13:30:00,96.79,97.03,96.77,97.0,248371.0,93.9428,94.1757,93.9233,94.1466,248371.0
2023-11-15 14:00:00,97.0,97.07,96.6,96.8,243677.0,94.1466,94.2145,93.7583,93.9525,243677.0
2023-11-15 14:30:00,96.8,96.83,96.65,96.68,175071.0,93.9525,93.9816,93.8069,93.836,175071.0
2023-11-15 15:00:00,96.69,96.8,96.63,96.77,238414.0,93.8457,93.9525,93.7875,93.9233,238414.0
2023-11-15 15:30:00,96.77,96.81,96.58,96.65,581095.0,93.9233,93.9622,93.7389,93.8069,581095.0
2023-11-16 09:30:00,96.22,96.58,95.78,95.81,566597.0,93.3895,93.7389,92.9625,92.9916,566597.0
2023-11-16 10:00:00,95.8,95.86,95.2,95.45,264361.0,92.9819,93.0401,92.3995,92.6422,264361.0
2023-11-16 10:30:00,95.46,95.58,94.98,95.06,376424.0,92.6519,92.7683,92.186,92.2636,376424.0
2023-11-16 11:00:00,95.06,95.3,94.98,95.06,349745.0,92.2636,92.4966,92.186,92.2636,349745.0
2023-11-16 11:30:00,95.05,95.12,94.83,94.9,285574.0,92.2539,92.3219,92.0404,92.1084,285574.0
2023-11-16 12:00:00,94.91,95.22,94.87,95.13,264180.0,92.1181,92.4189,92.0792,92.3316,264180.0
2023-11-16 12:30:00,95.13,95.37,95.1,95.2,170842.0,92.3316,92.5645,92.3025,92.3995,170842.0
2023-11-16 13:00:00,95.19,95.22,94.99,95.08,239102.0,92.3898,92.4189,92.1957,92.2831,239102.0
2023-11-16 13:30:00,95.08,95.14,94.9,95.05,275496.0,92.2831,92.3413,92.1084,92.2539,275496.0
2023-11-16 14:00:00,95.05,95.16,95.0,95.06,196725.0,92.2539,92.3607,92.2054,92.2636,196725.0
2023-11-16 14:30:00,95.06,95.39,95.05,95.3,291944.0,92.2636,92.5839,92.2539,92.4966,291944.0
2023-11-16 15:00:00,95.3,95.4,95.26,95.32,291355.0,92.4966,92.5936,92.4578,92.516,291355.0
2023-11-16 15:30:00,95.32,95.32,95.03,95.14,450611.0,92.516,92.516,92.2345,92.3413,450611.0
2023-11-17 09:30:00,95.86,96.28,95.76,96.0,344267.0,93.0401,93.4478,92.9431,93.176,344267.0
2023-11-17 10:00:00,96.0,96.43,95.91,96.4,171326.0,93.176,93.5933,93.0886,93.5642,171326.0
2023-11-17 10:30:00,96.4,96.49,96.16,96.39,180313.0,93.5642,93.6516,93.3313,93.5545,180313.0
2023-11-17 11:00:00,96.4,96.41,95.97,95.98,176878.0,93.5642,93.5739,93.1469,93.1566,176878.0
2023-11-17 11:30:00,95.98,96.06,95.9,96.0,170900.0,93.1566,93.2342,93.0789,93.176,170900.0
2023-11-17 12:00:00,96.0,96.2,95.99,96.04,223140.0,93.176,93.3701,93.1663,93.2148,223140.0
2023-11-17 12:30:00,96.04,96.16,96.04,96.13,138697.0,93.2148,93.3313,93.2148,93.3022,138697.0
2023-11-17 13:00:00,96.14,96.26,96.07,96.21,204623.0,93.3119,93.4283,93.2439,93.3798,204623.0
2023-11-17 13:30:00,96.22,96.3,96.13,96.24,280737.0,93.3895,93.4672,93.3022,93.4089,280737.0
2023-11-17 14:00:00,96.23,96.3,96.15,96.19,137991.0,93.3992,93.4672,93.3216,93.3604,137991.0
2023-11-17 14:30:00,96.18,96.19,96.08,96.13,163419.0,93.3507,93.3604,93.2536,93.3022,163419.0
2023-11-17 15:00:00,96.14,96.23,96.05,96.17,317792.0,93.3119,93.3992,93.2245,93.341,317792.0
2023-11-17 15:30:00,96.17,96.22,95.98,96.17,490167.0,93.341,93.3895,93.1566,93.341,490167.0
2023-11-20 09:30:00,96.2,96.28,95.69,96.08,390190.0,93.3701,93.4478,92.8751,93.2536,390190.0
2023-11-20 10:00:00,96.08,96.49,95.98,96.3,191507.0,93.2536,93.6516,93.1566,93.4672,191507.0
2023-11-20 10:30:00,96.28,96.48,96.19,96.45,123373.0,93.4478,93.6419,93.3604,93.6128,123373.0
2023-11-20 11:00:00,96.47,96.55,96.34,96.51,259818.0,93.6322,93.7098,93.506,93.671,259818.0
2023-11-20 11:30:00,96.51,96.56,96.39,96.45,191317.0,93.671,93.7195,93.5545,93.6128,191317.0
2023-11-20 12:00:00,96.45,96.61,96.41,96.48,414578.0,93.6128,93.7681,93.5739,93.6419,414578.0
2023-11-20 12:30:00,96.48,96.49,96.3,96.43,189158.0,93.6419,93.6516,93.4672,93.5933,189158.0
2023-11-20 13:00:00,96.43,96.68,96.4,96.57,198176.0,93.5933,93.836,93.5642,93.7292,198176.0
2023-11-20 13:30:00,96.57,96.67,96.55,96.58,146163.0,93.7292,93.8263,93.7098,93.7389,146163.0
2023-11-20 14:00:00,96.59,96.63,96.37,96.42,172242.0,93.7486,93.7875,93.5351,93.5836,172242.0
2023-11-20 14:30:00,96.41,96.61,96.41,96.54,214450.0,93.5739,93.7681,93.5739,93.7001,214450.0
2023-11-20 15:00:00,96.53,96.63,96.51,96.61,313079.0,93.6904,93.7875,93.671,93.7681,313079.0
2023-11-20 15:30:00,96.6,96.67,96.47,96.56,406946.0,93.7583,93.8263,93.6322,93.7195,406946.0
2023-11-21 09:30:00,95.99,96.19,95.48,95.58,314373.0,93.1663,93.3604,92.6713,92.7683,314373.0
2023-11-21 10:00:00,95.58,95.9,95.57,95.69,196267.0,92.7683,93.0789,92.7586,92.8751,196267.0
2023-11-21 10:30:00,95.71,95.95,95.62,95.9,172748.0,92.8945,93.1275,92.8072,93.0789,172748.0
2023-11-21 11:00:00,95.89,95.96,95.62,95.68,246400.0,93.0692,93.1372,92.8072,92.8654,246400.0
2023-11-21 11:30:00,95.68,95.79,95.57,95.7,186395.0,92.8654,92.9722,92.7586,92.8848,186395.0
2023-11-21 12:00:00,95.69,95.74,95.57,95.61,212975.0,92.8751,92.9236,92.7586,92.7975,212975.0
2023-11-21 12:30:00,95.61,95.83,95.6,95.79,95679.0,92.7975,93.011,92.7878,92.9722,95679.0
2023-11-21 13:00:00,95.78,95.78,95.46,95.53,174938.0,92.9625,92.9625,92.6519,92.7198,174938.0
2023-11-21 13:30:00,95.52,95.65,95.51,95.53,167531.0,92.7101,92.8363,92.7004,92.7198,167531.0
2023-11-21 14:00:00,95.53,95.64,95.45,95.63,198507.0,92.7198,92.8266,92.6422,92.8169,198507.0
2023-11-21 14:30:00,95.63,95.67,95.44,95.54,197230.0,92.8169,92.8557,92.6325,92.7295,197230.0
2023-11-21 15:00:00,95.54,95.65,95.5,95.57,515464.0,92.7295,92.8363,92.6907,92.7586,515464.0
2023-11-21 15:30:00,95.56,95.58,95.37,95.42,392156.0,92.7489,92.7683,92.5645,92.6131,392156.0
2023-11-22 09:30:00,96.06,96.59,95.63,96.15,531799.0,93.2342,93.7486,92.8169,93.3216,531799.0
2023-11-22 10:00:00,96.15,96.32,95.83,96.32,258836.0,93.3216,93.4866,93.011,93.4866,258836.0
2023-11-22 10:30:00,96.31,96.45,96.11,96.18,254093.0,93.4769,93.6128,93.2828,93.3507,254093.0
2023-11-22 11:00:00,96.18,96.26,96.02,96.05,156817.0,93.3507,93.4283,93.1954,93.2245,156817.0
2023-11-22 11:30:00,96.06,96.33,96.03,96.32,140198.0,93.2342,93.4963,93.2051,93.4866,140198.0
2023-11-22 12:00:00,96.33,96.35,95.89,95.92,255835.0,93.4963,93.5157,93.0692,93.0983,255835.0
2023-11-22 12:30:00,95.91,95.93,95.77,95.85,115784.0,93.0886,93.1081,92.9528,93.0304,115784.0
2023-11-22 13:00:00,95.84,95.91,95.78,95.89,154584.0,93.0207,93.0886,92.9625,93.0692,154584.0
2023-11-22 13:30:00,95.91,95.95,95.81,95.83,95867.0,93.0886,93.1275,92.9916,93.011,95867.0
2023-11-22 14:00:00,95.82,95.91,95.78,95.87,106627.0,93.0013,93.0886,92.9625,93.0498,106627.0
2023-11-22 14:30:00,95.85,95.88,95.55,95.79,248779.0,93.0304,93.0595,92.7392,92.9722,248779.0
2023-11-22 15:00:00,95.8,96.0,95.78,96.0,208062.0,92.9819,93.176,92.9625,93.176,208062.0
2023-11-22 15:30:00,95.99,96.0,95.86,95.9,332604.0,93.1663,93.176,93.0401,93.0789,332604.0
2023-11-24 09:30:00,95.91,96.31,95.74,96.2,343775.0,93.0886,93.4769,92.9236,93.3701,343775.0
2023-11-24 10:00:00,96.18,96.5,96.18,96.47,116036.0,93.3507,93.6613,93.3507,93.6322,116036.0
2023-11-24 10:30:00,96.49,96.58,96.29,96.47,141207.0,93.6516,93.7389,93.4575,93.6322,141207.0
2023-11-24 11:00:00,96.47,96.47,96.24,96.3,169618.0,93.6322,93.6322,93.4089,93.4672,169618.0
2023-11-24 11:30:00,96.3,96.35,96.15,96.2,117400.0,93.4672,93.5157,93.3216,93.3701,117400.0
2023-11-24 12:00:00,96.19,96.36,96.18,96.28,158275.0,93.3604,93.5254,93.3507,93.4478,158275.0
2023-11-24 12:30:00,96.27,96.44,96.27,96.39,214616.0,93.4381,93.6031,93.4381,93.5545,214616.0
2023-11-27 09:30:00,95.88,96.02,95.41,95.75,417651.0,93.0595,93.1954,92.6034,92.9333,417651.0
2023-11-27 10:00:00,95.75,96.05,95.69,96.01,153528.0,92.9333,93.2245,92.8751,93.1857,153528.0
2023-11-27 10:30:00,96.0,96.14,95.98,96.06,126945.0,93.176,93.3119,93.1566,93.2342,126945.0
2023-11-27 11:00:00,96.05,96.15,95.94,96.15,195145.0,93.2245,93.3216,93.1178,93.3216,195145.0
2023-11-27 11:30:00,96.15,96.2,96.02,96.05,188778.0,93.3216,93.3701,93.1954,93.2245,188778.0
2023-11-27 12:00:00,96.04,96.1,95.97,96.02,135497.0,93.2148,93.2731,93.1469,93.1954,135497.0
2023-11-27 12:30:00,96.01,96.17,96.01,96.12,145075.0,93.1857,93.341,93.1857,93.2925,145075.0
2023-11-27 13:00:00,96.11,96.27,96.05,96.16,161889.0,93.2828,93.4381,93.2245,93.3313,161889.0
2023-11-27 13:30:00,96.17,96.22,96.11,96.14,147040.0,93.341,93.3895,93.2828,93.3119,147040.0
2023-11-27 14:00:00,96.14,96.23,96.14,96.2,158405.0,93.3119,93.3992,93.3119,93.3701,158405.0
2023-11-27 14:30:00,96.2,96.28,96.09,96.19,355966.0,93.3701,93.4478,93.2633,93.3604,355966.0
2023-11-27 15:00:00,96.19,96.26,96.17,96.24,280760.0,93.3604,93.4283,93.341,93.4089,280760.0
2023-11-27 15:30:00,96.25,96.3,96.07,96.09,392015.0,93.4186,93.4672,93.2439,93.2633,392015.0
2023-11-28 09:30:00,95.9,95.96,95.2,95.44,878179.0,93.0789,93.1372,92.3995,92.6325,878179.0
2023-11-28 10:00:00,95.44,95.72,95.37,95.63,385249.0,92.6325,92.9042,92.5645,92.8169,385249.0
2023-11-28 10:30:00,95.63,96.12,95.54,96.11,468357.0,92.8169,93.2925,92.7295,93.2828,468357.0
2023-11-28 11:00:00,96.12,96.19,95.97,96.04,206135.0,93.2925,93.3604,93.1469,93.2148,206135.0
2023-11-28 11:30:00,96.05,96.29,96.05,96.17,162425.0,93.2245,93.4575,93.2245,93.341,162425.0
2023-11-28 12:00:00,96.16,96.19,95.91,95.92,195804.0,93.3313,93.3604,93.0886,93.0983,195804.0
2023-11-28 12:30:00,95.93,95.93,95.67,95.68,195619.0,93.1081,93.1081,92.8557,92.8654,195619.0
2023-11-28 13:00:00,95.66,95.68,95.41,95.53,274229.0,92.846,92.8654,92.6034,92.7198,274229.0
2023-11-28 13:30:00,95.53,95.63,95.5,95.55,161589.0,92.7198,92.8169,92.6907,92.7392,161589.0
2023-11-28 14:00:00,95.56,95.65,95.53,95.56,199540.0,92.7489,92.8363,92.7198,92.7489,199540.0
2023-11-28 14:30:00,95.56,95.76,95.52,95.73,277271.0,92.7489,92.9431,92.7101,92.9139,277271.0
2023-11-28 15:00:00,95.74,95.76,95.57,95.68,271322.0,92.9236,92.9431,92.7586,92.8654,271322.0
2023-11-28 15:30:00,95.69,95.74,95.52,95.63,453602.0,92.8751,92.9236,92.7101,92.8169,453602.0
2023-11-29 09:30:00,96.41,97.45,96.41,97.38,490346.0,93.5739,94.5833,93.5739,94.5154,490346.0
2023-11-29 10:00:00,97.38,97.49,96.57,96.83,249615.0,94.5154,94.6222,93.7292,93.9816,249615.0
2023-11-29 10:30:00,96.8,96.8,96.42,96.59,207279.0,93.9525,93.9525,93.5836,93.7486,207279.0
2023-11-29 11:00:00,96.59,96.65,96.23,96.23,182540.0,93.7486,93.8069,93.3992,93.3992,182540.0
2023-11-29 11:30:00,96.24,96.47,96.14,96.42,174048.0,93.4089,93.6322,93.3119,93.5836,174048.0
2023-11-29 12:00:00,96.42,96.51,96.34,96.44,175520.0,93.5836,93.671,93.506,93.6031,175520.0
2023-11-29 12:30:00,96.43,96.53,96.4,96.46,203200.0,93.5933,93.6904,93.5642,93.6225,203200.0
2023-11-29 13:00:00,96.46,96.48,96.35,96.42,416296.0,93.6225,93.6419,93.5157,93.5836,416296.0
2023-11-29 13:30:00,96.42,96.47,96.33,96.39,306197.0,93.5836,93.6322,93.4963,93.5545,306197.0
2023-11-29 14:00:00,96.39,96.49,96.33,96.34,333464.0,93.5545,93.6516,93.4963,93.506,333464.0
2023-11-29 14:30:00,96.33,96.34,96.14,96.2,295592.0,93.4963,93.506,93.3119,93.3701,295592.0
2023-11-29 15:00:00,96.21,96.22,95.95,96.0,457294.0,93.3798,93.3895,93.1275,93.176,457294.0
2023-11-29 15:30:00,96.0,96.03,95.8,95.91,948756.0,93.176,93.2051,92.9819,93.0886,948756.0
2023-11-30 09:30:00,96.49,96.49,95.55,96.29,580835.0,93.6516,93.6516,92.7392,93.4575,580835.0
2023-11-30 10:00:00,96.3,96.44,96.07,96.3,257916.0,93.4672,93.6031,93.2439,93.4672,257916.0
2023-11-30 10:30:00,96.3,96.46,96.05,96.45,244340.0,93.4672,93.6225,93.2245,93.6128,244340.0
2023-11-30 11:00:00,96.46,96.63,96.24,96.31,269467.0,93.6225,93.7875,93.4089,93.4769,269467.0
2023-11-30 11:30:00,96.27,96.4,96.04,96.05,253682.0,93.4381,93.5642,93.2148,93.2245,253682.0
2023-11-30 12:00:00,96.05,96.21,95.93,95.96,188597.0,93.2245,93.3798,93.1081,93.1372,188597.0
2023-11-30 12:30:00,95.97,96.14,95.91,96.09,171514.0,93.1469,93.3119,93.0886,93.2633,171514.0
2023-11-30 13:00:00,96.08,96.26,95.96,96.1,169166.0,93.2536,93.4283,93.1372,93.2731,169166.0
2023-11-30 13:30:00,96.1,96.16,96.02,96.12,194940.0,93.2731,93.3313,93.1954,93.2925,194940.0
2023-11-30 14:00:00,96.12,96.21,96.11,96.15,332894.0,93.2925,93.3798,93.2828,93.3216,332894.0
2023-11-30 14:30:00,96.15,96.32,96.12,96.3,254465.0,93.3216,93.4866,93.2925,93.4672,254465.0
2023-11-30 15:00:00,96.3,96.31,95.99,96.01,516446.0,93.4672,93.4769,93.1663,93.1857,516446.0
2023-11-30 15:30:00,96.01,96.29,95.97,96.23,492288.0,93.1857,93.4575,93.1469,93.3992,492288.0
2023-12-01 09:30:00,95.97,96.56,95.56,96.53,710223.0,93.1469,93.7195,92.7489,93.6904,710223.0
2023-12-01 10:00:00,96.54,97.04,96.54,96.89,336931.0,93.7001,94.1854,93.7001,94.0398,336931.0
2023-12-01 10:30:00,96.87,97.34,96.82,97.26,222688.0,94.0204,94.4766,93.9719,94.3989,222688.0
2023-12-01 11:00:00,97.26,98.08,96.8,98.06,459419.0,94.3989,95.1948,93.9525,95.1754,459419.0
2023-12-01 11:30:00,98.06,98.49,97.86,98.39,574204.0,95.1754,95.5927,94.9813,95.4957,574204.0
2023-12-01 12:00:00,98.41,98.62,98.38,98.52,506326.0,95.5151,95.7189,95.486,95.6219,506326.0
2023-12-01 12:30:00,98.52,98.91,98.47,98.89,312251.0,95.6219,96.0004,95.5733,95.981,312251.0
2023-12-01 13:00:00,98.9,98.91,98.58,98.58,382728.0,95.9907,96.0004,95.6801,95.6801,382728.0
2023-12-01 13:30:00,98.57,98.68,98.48,98.55,238209.0,95.6704,95.7772,95.583,95.651,238209.0
2023-12-01 14:00:00,98.55,98.7,98.42,98.49,239771.0,95.651,95.7966,95.5248,95.5927,239771.0
2023-12-01 14:30:00,98.49,98.57,98.41,98.51,663819.0,95.5927,95.6704,95.5151,95.6122,663819.0
2023-12-01 15:00:00,98.5,98.67,98.38,98.64,1271244.0,95.6025,95.7675,95.486,95.7383,1271244.0
2023-12-01 15:30:00,98.64,99.06,98.62,98.99,2426965.0,95.7383,96.146,95.7189,96.078,2426965.0
2023-12-04 09:30:00,98.33,99.94,98.33,99.34,1263923.0,95.4375,97.0001,95.4375,96.4177,1263923.0
2023-12-04 10:00:00,99.34,99.85,99.24,99.42,946915.0,96.4177,96.9127,96.3207,96.4954,946915.0
2023-12-04 10:30:00,99.42,99.79,99.3,99.4,784860.0,96.4954,96.8545,96.3789,96.476,784860.0
2023-12-04 11:00:00,99.39,99.73,99.28,99.55,693070.0,96.4663,96.7963,96.3595,96.6216,693070.0
2023-12-04 11:30:00,99.55,99.96,99.45,99.95,748587.0,96.6216,97.0195,96.5245,97.0098,748587.0
2023-12-04 12:00:00,99.95,100.1,99.88,100.1,757318.0,97.0098,97.1554,96.9419,97.1554,757318.0
2023-12-04 12:30:00,100.09,100.3,100.05,100.3,653026.0,97.1457,97.3495,97.1069,97.3495,653026.0
2023-12-04 13:00:00,100.29,100.3,99.93,99.94,574529.0,97.3398,97.3495,96.9904,97.0001,574529.0
2023-12-04 13:30:00,99.93,100.0,99.85,99.91,680882.0,96.9904,97.0583,96.9127,96.971,680882.0
2023-12-04 14:00:00,99.91,100.06,99.84,100.0,621767.0,96.971,97.1166,96.903,97.0583,621767.0
2023-12-04 14:30:00,100.01,100.22,100.0,100.19,634072.0,97.068,97.2719,97.0583,97.2427,634072.0
2023-12-04 15:00:00,100.2,100.25,100.07,100.11,830793.0,97.2524,97.301,97.1263,97.1651,830793.0
2023-12-04 15:30:00,100.12,100.38,100.0,100.34,1190640.0,97.1748,97.4271,97.0583,97.3883,1190640.0
2023-12-05 09:30:00,99.87,99.92,98.95,99.21,554434.0,96.9322,96.9807,96.0392,96.2916,554434.0
2023-12-05 10:00:00,99.18,99.6,98.98,99.16,435203.0,96.2624,96.6701,96.0683,96.243,435203.0
2023-12-05 10:30:00,99.16,99.27,98.82,99.26,421799.0,96.243,96.3498,95.913,96.3401,421799.0
2023-12-05 11:00:00,99.26,99.36,98.97,99.31,326218.0,96.3401,96.4372,96.0586,96.3886,326218.0
2023-12-05 11:30:00,99.32,99.58,98.96,99.09,249450.0,96.3983,96.6507,96.0489,96.1751,249450.0
2023-12-05 12:00:00,99.09,99.13,98.91,98.94,232140.0,96.1751,96.2139,96.0004,96.0295,232140.0
2023-12-05 12:30:00,98.94,98.95,98.6,98.92,400623.0,96.0295,96.0392,95.6995,96.0101,400623.0
2023-12-05 13:00:00,98.91,99.08,98.81,98.95,180367.0,96.0004,96.1654,95.9033,96.0392,180367.0
2023-12-05 13:30:00,98.95,98.99,98.76,98.87,264109.0,96.0392,96.078,95.8548,95.9616,264109.0
2023-12-05 14:00:00,98.87,99.07,98.83,98.95,264825.0,95.9616,96.1557,95.9227,96.0392,264825.0
2023-12-05 14:30:00,98.95,99.12,98.87,99.04,229805.0,96.0392,96.2042,95.9616,96.1266,229805.0
2023-12-05 15:00:00,99.02,99.07,98.86,98.89,460372.0,96.1072,96.1557,95.9519,95.981,460372.0
2023-12-05 15:30:00,98.89,98.92,98.74,98.85,437324.0,95.981,96.0101,95.8354,95.9422,437324.0
2023-12-06 09:30:00,99.5,100.58,99.42,100.53,418163.0,96.573,97.6213,96.4954,97.5727,418163.0
2023-12-06 10:00:00,100.54,100.86,100.15,100.17,354940.0,97.5824,97.893,97.2039,97.2233,354940.0
2023-12-06 10:30:00,100.18,100.49,99.86,99.91,269194.0,97.233,97.5339,96.9224,96.971,269194.0
2023-12-06 11:00:00,99.91,100.13,99.76,99.84,185161.0,96.971,97.1845,96.8254,96.903,185161.0
2023-12-06 11:30:00,99.84,99.85,99.54,99.77,642387.0,96.903,96.9127,96.6119,96.8351,642387.0
2023-12-06 12:00:00,99.72,99.74,99.52,99.59,161906.0,96.7866,96.806,96.5924,96.6604,161906.0
2023-12-06 12:30:00,99.59,99.69,99.36,99.39,246632.0,96.6604,96.7574,96.4372,96.4663,246632.0
2023-12-06 13:00:00,99.39,99.61,99.28,99.6,216926.0,96.4663,96.6798,96.3595,96.6701,216926.0
2023-12-06 13:30:00,99.59,99.68,99.53,99.55,248692.0,96.6604,96.7477,96.6022,96.6216,248692.0
2023-12-06 14:00:00,99.55,99.58,99.2,99.2,211650.0,96.6216,96.6507,96.2819,96.2819,211650.0
2023-12-06 14:30:00,99.22,99.42,99.16,99.17,174261.0,96.3013,96.4954,96.243,96.2527,174261.0
2023-12-06 15:00:00,99.16,99.26,98.6,98.64,389676.0,96.243,96.3401,95.6995,95.7383,389676.0
2023-12-06 15:30:00,98.63,98.75,98.55,98.64,474183.0,95.7286,95.8451,95.651,95.7383,474183.0
2023-12-07 09:30:00,98.82,99.15,98.39,98.99,422331.0,95.913,96.2333,95.4957,96.078,422331.0
2023-12-07 10:00:00,99.0,99.36,98.86,99.33,201802.0,96.0877,96.4372,95.9519,96.408,201802.0
2023-12-07 10:30:00,99.33,99.4,98.96,99.18,185962.0,96.408,96.476,96.0489,96.2624,185962.0
2023-12-07 11:00:00,99.21,99.38,98.85,99.09,235299.0,96.2916,96.4566,95.9422,96.1751,235299.0
2023-12-07 11:30:00,99.09,99.27,99.03,99.16,131384.0,96.1751,96.3498,96.1169,96.243,131384.0
2023-12-07 12:00:00,99.16,99.29,99.07,99.24,134706.0,96.243,96.3692,96.1557,96.3207,134706.0
2023-12-07 12:30:00,99.23,99.58,99.22,99.35,183159.0,96.311,96.6507,96.3013,96.4274,183159.0
2023-12-07 13:00:00,99.34,99.45,99.32,99.42,235513.0,96.4177,96.5245,96.3983,96.4954,235513.0
2023-12-07 13:30:00,99.4,99.54,99.4,99.47,108310.0,96.476,96.6119,96.476,96.5439,108310.0
2023-12-07 14:00:00,99.46,99.65,99.45,99.57,163926.0,96.5342,96.7186,96.5245,96.641,163926.0
2023-12-07 14:30:00,99.58,99.68,99.38,99.39,215911.0,96.6507,96.7477,96.4566,96.4663,215911.0
2023-12-07 15:00:00,99.38,99.53,99.36,99.51,261394.0,96.4566,96.6022,96.4372,96.5827,261394.0
2023-12-07 15:30:00,99.51,99.8,99.44,99.78,462067.0,96.5827,96.8642,96.5148,96.8448,462067.0
2023-12-08 09:30:00,99.53,100.46,99.44,100.11,393560.0,96.6022,97.5048,96.5148,97.1651,393560.0
2023-12-08 10:00:00,100.12,100.82,100.12,100.52,302184.0,97.1748,97.8542,97.1748,97.563,302184.0
2023-12-08 10:30:00,100.55,100.64,100.21,100.28,191016.0,97.5921,97.6795,97.2622,97.3301,191016.0
2023-12-08 11:00:00,100.26,100.3,99.7,99.87,249122.0,97.3107,97.3495,96.7672,96.9322,249122.0
2023-12-08 11:30:00,99.9,100.06,99.78,99.87,202581.0,96.9613,97.1166,96.8448,96.9322,202581.0
2023-12-08 12:00:00,99.87,99.92,99.58,99.88,189328.0,96.9322,96.9807,96.6507,96.9419,189328.0
2023-12-08 12:30:00,99.9,99.99,99.82,99.94,187488.0,96.9613,97.0486,96.8836,97.0001,187488.0
2023-12-08 13:00:00,99.95,100.25,99.89,100.21,117220.0,97.0098,97.301,96.9516,97.2622,117220.0
2023-12-08 13:30:00,100.2,100.23,100.05,100.21,154969.0,97.2524,97.2816,97.1069,97.2622,154969.0
2023-12-08 14:00:00,100.22,100.39,100.15,100.38,125171.0,97.2719,97.4369,97.2039,97.4271,125171.0
2023-12-08 14:30:00,100.39,100.46,100.23,100.34,211400.0,97.4369,97.5048,97.2816,97.3883,211400.0
2023-12-08 15:00:00,100.34,100.44,100.24,100.4,287603.0,97.3883,97.4854,97.2913,97.4466,287603.0
2023-12-08 15:30:00,100.4,100.57,100.25,100.35,746656.0,97.4466,97.6116,97.301,97.398,746656.0
2023-12-11 09:30:00,100.24,100.93,100.18,100.33,448275.0,97.2913,97.961,97.233,97.3786,448275.0
2023-12-11 10:00:00,100.33,100.62,100.18,100.26,169423.0,97.3786,97.6601,97.233,97.3107,169423.0
2023-12-11 10:30:00,100.26,100.6,100.26,100.58,117909.0,97.3107,97.6407,97.3107,97.6213,117909.0
2023-12-11 11:00:00,100.56,100.68,100.33,100.4,124188.0,97.6019,97.7183,97.3786,97.4466,124188.0
2023-12-11 11:30:00,100.41,100.75,100.29,100.75,134863.0,97.4563,97.7863,97.3398,97.7863,134863.0
2023-12-11 12:00:00,100.75,100.76,100.52,100.59,141639.0,97.7863,97.796,97.563,97.631,141639.0
2023-12-11 12:30:00,100.58,100.77,100.54,100.72,215406.0,97.6213,97.8057,97.5824,97.7571,215406.0
2023-12-11 13:00:00,100.71,100.94,100.63,100.93,214144.0,97.7474,97.9707,97.6698,97.961,214144.0
2023-12-11 13:30:00,100.93,100.97,100.83,100.91,155570.0,97.961,97.9998,97.8639,97.9416,155570.0
2023-12-11 14:00:00,100.91,101.0,100.81,100.98,169699.0,97.9416,98.0289,97.8445,98.0095,169699.0
2023-12-11 14:30:00,100.98,101.03,100.87,100.88,168696.0,98.0095,98.058,97.9027,97.9124,168696.0
2023-12-11 15:00:00,100.88,100.95,100.82,100.83,293683.0,97.9124,97.9804,97.8542,97.8639,293683.0
2023-12-11 15:30:00,100.83,100.93,100.76,100.9,429415.0,97.8639,97.961,97.796,97.9319,429415.0
2023-12-12 09:30:00,100.75,100.84,100.08,100.34,374333.0,97.7863,97.8736,97.136,97.3883,374333.0
2023-12-12 10:00:00,100.33,100.51,100.19,100.44,387442.0,97.3786,97.5533,97.2427,97.4854,387442.0
2023-12-12 10:30:00,100.44,100.89,100.43,100.89,214270.0,97.4854,97.9221,97.4757,97.9221,214270.0
2023-12-12 11:00:00,100.9,100.9,100.46,100.55,179594.0,97.9319,97.9319,97.5048,97.5921,179594.0
2023-12-12 11:30:00,100.55,100.62,100.44,100.59,154563.0,97.5921,97.6601,97.4854,97.631,154563.0
2023-12-12 12:00:00,100.57,100.68,100.48,100.65,139313.0,97.6116,97.7183,97.5242,97.6892,139313.0
2023-12-12 12:30:00,100.64,100.73,100.53,100.53,102702.0,97.6795,97.7669,97.5727,97.5727,102702.0
2023-12-12 13:00:00,100.5,100.88,100.48,100.86,209161.0,97.5436,97.9124,97.5242,97.893,209161.0
2023-12-12 13:30:00,100.88,100.99,100.87,100.95,139281.0,97.9124,98.0192,97.9027,97.9804,139281.0
2023-12-12 14:00:00,100.93,101.02,100.83,100.95,115930.0,97.961,98.0483,97.8639,97.9804,115930.0
2023-12-12 14:30:00,100.95,101.06,100.94,101.06,172945.0,97.9804,98.0871,97.9707,98.0871,172945.0
2023-12-12 15:00:00,101.06,101.14,101.02,101.07,261488.0,98.0871,98.1648,98.0483,98.0969,261488.0
2023-12-12 15:30:00,101.07,101.07,100.65,100.74,428110.0,98.0969,98.0969,97.6892,97.7766,428110.0
2023-12-13 09:30:00,100.77,101.13,100.55,100.63,613840.0,97.8057,98.1551,97.5921,97.6698,613840.0
2023-12-13 10:00:00,100.63,100.9,100.62,100.74,150402.0,97.6698,97.9319,97.6601,97.7766,150402.0
2023-12-13 10:30:00,100.76,100.99,100.7,100.95,156499.0,97.796,98.0192,97.7377,97.9804,156499.0
2023-12-13 11:00:00,100.96,100.97,100.78,100.79,141047.0,97.9901,97.9998,97.8154,97.8251,141047.0
2023-12-13 11:30:00,100.8,100.81,100.59,100.66,151345.0,97.8348,97.8445,97.631,97.6989,151345.0
2023-12-13 12:00:00,100.67,100.67,100.44,100.47,119336.0,97.7086,97.7086,97.4854,97.5145,119336.0
2023-12-13 12:30:00,100.45,100.51,100.38,100.45,131667.0,97.4951,97.5533,97.4271,97.4951,131667.0
2023-12-13 13:00:00,100.43,100.43,100.09,100.21,145613.0,97.4757,97.4757,97.1457,97.2622,145613.0
2023-12-13 13:30:00,100.2,100.36,100.11,100.31,153310.0,97.2524,97.4077,97.1651,97.3592,153310.0
2023-12-13 14:00:00,100.41,102.22,100.32,102.2,547771.0,97.4563,99.213,97.3689,99.1936,547771.0
2023-12-13 14:30:00,102.21,103.67,102.03,103.55,802982.0,99.2033,100.6204,99.0286,100.5039,802982.0
2023-12-13 15:00:00,103.57,104.21,103.16,103.5,628193.0,100.5233,101.1445,100.1254,100.4554,628193.0
2023-12-13 15:30:00,103.47,104.23,103.38,104.12,1969960.0,100.4263,101.1639,100.3389,101.0571,1969960.0
2023-12-14 09:30:00,105.89,107.77,105.75,107.2,828931.0,102.7751,104.5998,102.6392,104.0465,828931.0
2023-12-14 10:00:00,107.2,107.33,106.15,106.74,493453.0,104.0465,104.1727,103.0274,103.6001,493453.0
2023-12-14 10:30:00,106.72,106.86,106.2,106.69,355239.0,103.5806,103.7165,103.0759,103.5515,355239.0
2023-12-14 11:00:00,106.68,107.11,106.52,106.9,341259.0,103.5418,103.9592,103.3865,103.7554,341259.0
2023-12-14 11:30:00,106.9,107.29,106.86,107.16,212317.0,103.7554,104.1339,103.7165,104.0077,212317.0
2023-12-14 12:00:00,107.17,107.43,107.06,107.2,327146.0,104.0174,104.2698,103.9106,104.0465,327146.0
2023-12-14 12:30:00,107.21,107.42,106.9,106.9,326264.0,104.0562,104.2601,103.7554,103.7554,326264.0
2023-12-14 13:00:00,106.9,107.01,106.38,106.39,367422.0,103.7554,103.8621,103.2506,103.2604,367422.0
2023-12-14 13:30:00,106.38,106.71,105.97,106.34,469119.0,103.2506,103.5709,102.8527,103.2118,469119.0
2023-12-14 14:00:00,106.33,106.63,106.32,106.62,358695.0,103.2021,103.4933,103.1924,103.4836,358695.0
2023-12-14 14:30:00,106.61,106.89,106.53,106.88,298803.0,103.4739,103.7456,103.3962,103.7359,298803.0
2023-12-14 15:00:00,106.88,107.36,106.81,107.22,588216.0,103.7359,104.2018,103.668,104.0659,588216.0
2023-12-14 15:30:00,107.22,107.42,106.97,107.1,995509.0,104.0659,104.2601,103.8233,103.9495,995509.0
2023-12-15 09:30:00,107.49,107.6,106.2,106.57,1524178.0,104.328,104.4348,103.0759,103.4351,1524178.0
2023-12-15 10:00:00,106.6,106.95,106.5,106.71,487063.0,103.4642,103.8039,103.3671,103.5709,487063.0
2023-12-15 10:30:00,106.72,107.36,106.62,107.19,234060.0,103.5806,104.2018,103.4836,104.0368,234060.0
2023-12-15 11:00:00,107.19,107.3,106.57,106.63,232390.0,104.0368,104.1436,103.4351,103.4933,232390.0
2023-12-15 11:30:00,106.62,106.71,106.39,106.61,302911.0,103.4836,103.5709,103.2604,103.4739,302911.0
2023-12-15 12:00:00,106.62,106.73,106.5,106.63,203419.0,103.4836,103.5904,103.3671,103.4933,203419.0
2023-12-15 12:30:00,106.63,106.67,106.11,106.21,424445.0,103.4933,103.5321,102.9886,103.0856,424445.0
2023-12-15 13:00:00,106.19,106.19,105.93,106.18,284810.0,103.0662,103.0662,102.8139,103.0565,284810.0
2023-12-15 13:30:00,106.18,106.21,105.58,105.67,406243.0,103.0565,103.0856,102.4742,102.5615,406243.0
2023-12-15 14:00:00,105.66,105.94,105.55,105.8,242329.0,102.5518,102.8236,102.4451,102.6877,242329.0
2023-12-15 14:30:00,105.79,105.99,105.77,105.93,224218.0,102.678,102.8721,102.6586,102.8139,224218.0
2023-12-15 15:00:00,105.95,106.33,105.91,106.27,227201.0,102.8333,103.2021,102.7945,103.1439,227201.0
2023-12-15 15:30:00,106.28,106.41,106.09,106.11,738257.0,103.1536,103.2798,102.9692,102.9886,738257.0
2023-12-18 09:30:00,106.54,106.85,105.91,106.67,464063.0,103.4059,103.7068,102.7945,103.5321,464063.0
2023-12-18 10:00:00,106.69,106.91,106.33,106.43,402867.0,103.5515,103.7651,103.2021,103.2992,402867.0
2023-12-18 10:30:00,106.45,106.5,105.95,106.21,248257.0,103.3186,103.3671,102.8333,103.0856,248257.0
2023-12-18 11:00:00,106.2,106.36,106.03,106.32,144134.0,103.0759,103.2312,102.9109,103.1924,144134.0
2023-12-18 11:30:00,106.3,106.33,106.12,106.19,203875.0,103.173,103.2021,102.9983,103.0662,203875.0
2023-12-18 12:00:00,106.19,106.48,106.16,106.38,169201.0,103.0662,103.3477,103.0371,103.2506,169201.0
2023-12-18 12:30:00,106.38,106.44,106.08,106.23,143595.0,103.2506,103.3089,102.9595,103.1051,143595.0
2023-12-18 13:00:00,106.21,106.25,106.02,106.04,140791.0,103.0856,103.1245,102.9012,102.9207,140791.0
2023-12-18 13:30:00,106.03,106.13,106.0,106.1,117990.0,102.9109,103.008,102.8818,102.9789,117990.0
2023-12-18 14:00:00,106.07,106.14,105.9,105.98,485238.0,102.9498,103.0177,102.7848,102.8624,485238.0
2023-12-18 14:30:00,105.98,106.21,105.87,106.11,302886.0,102.8624,103.0856,102.7557,102.9886,302886.0
2023-12-18 15:00:00,106.11,106.31,106.02,106.14,573835.0,102.9886,103.1827,102.9012,103.0177,573835.0
2023-12-18 15:30:00,106.14,106.2,106.0,106.0,473593.0,103.0177,103.0759,102.8818,102.8818,473593.0
2023-12-19 09:30:00,106.73,107.87,106.48,107.85,521024.0,103.5904,104.6968,103.3477,104.6774,521024.0
2023-12-19 10:00:00,107.86,107.97,107.34,107.45,346729.0,104.6871,104.7939,104.1824,104.2892,346729.0
2023-12-19 10:30:00,107.44,107.79,107.36,107.68,421624.0,104.2795,104.6192,104.2018,104.5124,421624.0
2023-12-19 11:00:00,107.68,107.92,107.64,107.73,300708.0,104.5124,104.7453,104.4736,104.5609,300708.0
2023-12-19 11:30:00,107.73,107.79,107.46,107.48,594750.0,104.5609,104.6192,104.2989,104.3183,594750.0
2023-12-19 12:00:00,107.48,107.67,107.4,107.65,346302.0,104.3183,104.5027,104.2406,104.4833,346302.0
2023-12-19 12:30:00,107.65,107.9,107.63,107.88,288642.0,104.4833,104.7259,104.4639,104.7065,288642.0
2023-12-19 13:00:00,107.88,107.91,107.73,107.79,618104.0,104.7065,104.7356,104.5609,104.6192,618104.0
2023-12-19 13:30:00,107.79,108.1,107.79,108.03,407344.0,104.6192,104.9201,104.6192,104.8521,407344.0
2023-12-19 14:00:00,108.02,108.13,108.01,108.11,326251.0,104.8424,104.9492,104.8327,104.9298,326251.0
2023-12-19 14:30:00,108.12,108.12,107.95,108.03,360326.0,104.9395,104.9395,104.7745,104.8521,360326.0
2023-12-19 15:00:00,108.03,108.31,108.02,108.31,695529.0,104.8521,105.1239,104.8424,105.1239,695529.0
2023-12-19 15:30:00,108.32,108.42,108.12,108.17,622402.0,105.1336,105.2306,104.9395,104.988,622402.0
2023-12-20 09:30:00,107.65,107.98,107.28,107.68,520655.0,104.7619,105.0831,104.4018,104.7911,520655.0
2023-12-20 10:00:00,107.66,108.41,107.6,108.36,280963.0,104.7717,105.5015,104.7133,105.4529,280963.0
2023-12-20 10:30:00,108.35,108.83,108.35,108.47,606361.0,105.4431,105.9103,105.4431,105.5599,606361.0
2023-12-20 11:00:00,108.46,108.69,108.41,108.62,299235.0,105.5502,105.774,105.5015,105.7059,299235.0
2023-12-20 11:30:00,108.63,108.66,108.46,108.57,321844.0,105.7156,105.7448,105.5502,105.6572,321844.0
2023-12-20 12:00:00,108.57,108.79,108.51,108.74,569180.0,105.6572,105.8713,105.5988,105.8227,569180.0
2023-12-20 12:30:00,108.75,109.01,108.57,108.92,328378.0,105.8324,106.0854,105.6572,105.9978,328378.0
2023-12-20 13:00:00,108.92,108.92,108.63,108.67,267775.0,105.9978,105.9978,105.7156,105.7546,267775.0
2023-12-20 13:30:00,108.69,108.88,108.69,108.73,212574.0,105.774,105.9589,105.774,105.8129,212574.0
2023-12-20 14:00:00,108.7,108.73,108.47,108.62,223588.0,105.7837,105.8129,105.5599,105.7059,223588.0
2023-12-20 14:30:00,108.62,108.63,106.93,107.21,490852.0,105.7059,105.7156,104.0612,104.3337,490852.0
2023-12-20 15:00:00,107.2,107.44,106.56,106.57,623627.0,104.324,104.5576,103.7012,103.7109,623627.0
2023-12-20 15:30:00,106.58,106.8,105.98,106.0,680896.0,103.7206,103.9347,103.1367,103.1562,680896.0
2023-12-21 09:30:00,107.25,107.67,107.01,107.23,558296.0,104.3726,104.7814,104.1391,104.3532,558296.0
2023-12-21 10:00:00,107.22,107.61,106.91,107.08,292296.0,104.3435,104.723,104.0418,104.2072,292296.0
2023-12-21 10:30:00,107.09,107.42,106.99,107.3,294082.0,104.2169,104.5381,104.1196,104.4213,294082.0
2023-12-21 11:00:00,107.3,107.41,107.1,107.38,201064.0,104.4213,104.5284,104.2267,104.4992,201064.0
2023-12-21 11:30:00,107.37,107.38,107.01,107.04,207262.0,104.4894,104.4992,104.1391,104.1683,207262.0
2023-12-21 12:00:00,107.03,107.13,106.72,106.8,255829.0,104.1586,104.2559,103.8569,103.9347,255829.0
2023-12-21 12:30:00,106.8,107.08,106.77,106.85,171214.0,103.9347,104.2072,103.9055,103.9834,171214.0
2023-12-21 13:00:00,106.87,107.03,106.6,106.99,196825.0,104.0028,104.1586,103.7401,104.1196,196825.0
2023-12-21 13:30:00,107.01,107.21,106.93,107.21,306845.0,104.1391,104.3337,104.0612,104.3337,306845.0
2023-12-21 14:00:00,107.21,107.25,107.0,107.13,173898.0,104.3337,104.3726,104.1294,104.2559,173898.0
2023-12-21 14:30:00,107.14,107.22,106.92,107.09,270718.0,104.2656,104.3435,104.0515,104.2169,270718.0
2023-12-21 15:00:00,107.08,107.46,107.05,107.45,225006.0,104.2072,104.577,104.178,104.5673,225006.0
2023-12-21 15:30:00,107.46,107.81,107.35,107.77,453544.0,104.577,104.9176,104.47,104.8787,453544.0
2023-12-22 09:30:00,108.21,109.19,107.97,108.77,656976.0,105.3069,106.2606,105.0733,105.8519,656976.0
2023-12-22 10:00:00,108.78,108.86,108.4,108.8,229779.0,105.8616,105.9395,105.4918,105.8811,229779.0
2023-12-22 10:30:00,108.8,108.83,108.32,108.32,233901.0,105.8811,105.9103,105.4139,105.4139,233901.0
2023-12-22 11:00:00,108.31,108.66,108.1,108.57,234688.0,105.4042,105.7448,105.1998,105.6572,234688.0
2023-12-22 11:30:00,108.59,108.7,108.37,108.51,220133.0,105.6767,105.7837,105.4626,105.5988,220133.0
2023-12-22 12:00:00,108.51,108.66,108.3,108.64,170695.0,105.5988,105.7448,105.3945,105.7254,170695.0
2023-12-22 12:30:00,108.64,108.8,108.51,108.77,162422.0,105.7254,105.8811,105.5988,105.8519,162422.0
2023-12-22 13:00:00,108.77,108.82,108.64,108.68,133892.0,105.8519,105.9005,105.7254,105.7643,133892.0
2023-12-22 13:30:00,108.66,108.72,108.54,108.63,112563.0,105.7448,105.8032,105.628,105.7156,112563.0
2023-12-22 14:00:00,108.63,108.64,107.87,107.9,298312.0,105.7156,105.7254,104.976,105.0052,298312.0
2023-12-22 14:30:00,107.89,108.49,107.72,108.48,284019.0,104.9955,105.5794,104.83,105.5697,284019.0
2023-12-22 15:00:00,108.49,108.52,108.31,108.46,243809.0,105.5794,105.6086,105.4042,105.5502,243809.0
2023-12-22 15:30:00,108.46,108.48,108.19,108.36,493792.0,105.5502,105.5697,105.2874,105.4529,493792.0
2023-12-26 09:30:00,108.73,108.87,108.42,108.67,299966.0,105.8129,105.9492,105.5113,105.7546,299966.0
2023-12-26 10:00:00,108.68,109.0,108.68,108.79,138327.0,105.7643,106.0757,105.7643,105.8713,138327.0
2023-12-26 10:30:00,108.8,108.94,108.8,108.94,182141.0,105.8811,106.0173,105.8811,106.0173,182141.0
2023-12-26 11:00:00,108.93,109.1,108.89,109.05,126457.0,106.0076,106.173,105.9687,106.1244,126457.0
2023-12-26 11:30:00,109.05,109.22,109.03,109.2,130348.0,106.1244,106.2898,106.1049,106.2703,130348.0
2023-12-26 12:00:00,109.2,109.47,109.16,109.43,132865.0,106.2703,106.5331,106.2314,106.4942,132865.0
2023-12-26 12:30:00,109.44,109.49,109.26,109.3,277862.0,106.5039,106.5526,106.3287,106.3677,277862.0
2023-12-26 13:00:00,109.31,109.63,109.3,109.6,109749.0,106.3774,106.6888,106.3677,106.6596,109749.0
2023-12-26 13:30:00,109.61,109.65,109.48,109.55,97308.0,106.6693,106.7083,106.5428,106.6109,97308.0
2023-12-26 14:00:00,109.56,109.73,109.55,109.71,133616.0,106.6207,106.7861,106.6109,106.7667,133616.0
2023-12-26 14:30:00,109.71,109.8,109.68,109.74,186710.0,106.7667,106.8542,106.7375,106.7958,186710.0
2023-12-26 15:00:00,109.75,109.89,109.71,109.8,194946.0,106.8056,106.9418,106.7667,106.8542,194946.0
2023-12-26 15:30:00,109.82,109.88,109.54,109.58,366964.0,106.8737,106.9321,106.6012,106.6401,366964.0
2023-12-27 09:30:00,109.95,110.13,109.69,110.07,338418.0,107.0002,107.1754,106.7472,107.117,338418.0
2023-12-27 10:00:00,110.07,110.35,109.95,110.25,243185.0,107.117,107.3895,107.0002,107.2922,243185.0
2023-12-27 10:30:00,110.25,110.25,109.62,109.65,231486.0,107.2922,107.2922,106.6791,106.7083,231486.0
2023-12-27 11:00:00,109.62,109.84,109.48,109.74,182504.0,106.6791,106.8932,106.5428,106.7958,182504.0
2023-12-27 11:30:00,109.76,110.01,109.74,109.95,122176.0,106.8153,107.0586,106.7958,107.0002,122176.0
2023-12-27 12:00:00,109.94,110.11,109.91,109.99,126159.0,106.9905,107.1559,106.9613,107.0391,126159.0
2023-12-27 12:30:00,110.01,110.07,109.85,109.98,214580.0,107.0586,107.117,106.9029,107.0294,214580.0
2023-12-27 13:00:00,109.99,110.55,109.98,110.16,432081.0,107.0391,107.5841,107.0294,107.2046,432081.0
2023-12-27 13:30:00,110.17,110.34,109.99,110.0,229773.0,107.2143,107.3798,107.0391,107.0489,229773.0
2023-12-27 14:00:00,110.0,110.14,109.62,110.07,371520.0,107.0489,107.1851,106.6791,107.117,371520.0
2023-12-27 14:30:00,110.07,110.07,109.78,109.88,184322.0,107.117,107.117,106.8348,106.9321,184322.0
2023-12-27 15:00:00,109.89,110.09,109.84,109.94,207487.0,106.9418,107.1365,106.8932,106.9905,207487.0
2023-12-27 15:30:00,109.93,110.03,109.73,110.03,486780.0,106.9807,107.0781,106.7861,107.0781,486780.0
2023-12-28 09:30:00,109.51,110.03,109.44,109.94,482416.0,106.572,107.0781,106.5039,106.9905,482416.0
2023-12-28 10:00:00,109.94,110.14,109.79,110.04,235435.0,106.9905,107.1851,106.8445,107.0878,235435.0
2023-12-28 10:30:00,110.05,110.09,109.63,109.69,224862.0,107.0975,107.1365,106.6888,106.7472,224862.0
2023-12-28 11:00:00,109.69,109.79,109.53,109.59,307928.0,106.7472,106.8445,106.5915,106.6499,307928.0
2023-12-28 11:30:00,109.6,109.69,109.52,109.62,144893.0,106.6596,106.7472,106.5817,106.6791,144893.0
2023-12-28 12:00:00,109.63,109.79,109.62,109.73,244895.0,106.6888,106.8445,106.6791,106.7861,244895.0
2023-12-28 12:30:00,109.73,109.82,109.56,109.59,172541.0,106.7861,106.8737,106.6207,106.6499,172541.0
2023-12-28 13:00:00,109.59,109.6,109.24,109.53,228216.0,106.6499,106.6596,106.3093,106.5915,228216.0
2023-12-28 13:30:00,109.54,109.71,109.45,109.52,129563.0,106.6012,106.7667,106.5136,106.5817,129563.0
2023-12-28 14:00:00,109.51,109.68,109.48,109.64,155532.0,106.572,106.7375,106.5428,106.6985,155532.0
2023-12-28 14:30:00,109.64,109.73,109.51,109.55,197230.0,106.6985,106.7861,106.572,106.6109,197230.0
2023-12-28 15:00:00,109.55,109.67,109.46,109.61,234692.0,106.6109,106.7277,106.5234,106.6693,234692.0
2023-12-28 15:30:00,109.61,109.81,109.6,109.77,739354.0,106.6693,106.864,106.6596,106.825,739354.0
2023-12-29 09:30:00,109.54,109.81,109.2,109.46,421865.0,106.6012,106.864,106.2703,106.5234,421865.0
2023-12-29 10:00:00,109.47,109.5,109.04,109.06,156465.0,106.5331,106.5623,106.1146,106.1341,156465.0
2023-12-29 10:30:00,109.06,109.08,108.53,108.69,187219.0,106.1341,106.1536,105.6183,105.774,187219.0
2023-12-29 11:00:00,108.69,108.8,108.31,108.42,254664.0,105.774,105.8811,105.4042,105.5113,254664.0
2023-12-29 11:30:00,108.43,108.61,108.34,108.5,157377.0,105.521,105.6962,105.4334,105.5891,157377.0
2023-12-29 12:00:00,108.51,108.61,108.32,108.36,359474.0,105.5988,105.6962,105.4139,105.4529,359474.0
2023-12-29 12:30:00,108.36,108.75,108.34,108.68,283091.0,105.4529,105.8324,105.4334,105.7643,283091.0
2023-12-29 13:00:00,108.7,108.77,108.5,108.56,381660.0,105.7837,105.8519,105.5891,105.6475,381660.0
2023-12-29 13:30:00,108.57,108.76,108.56,108.61,234353.0,105.6572,105.8421,105.6475,105.6962,234353.0
2023-12-29 14:00:00,108.62,108.75,108.55,108.63,179065.0,105.7059,105.8324,105.6378,105.7156,179065.0
2023-12-29 14:30:00,108.62,108.76,108.6,108.74,174179.0,105.7059,105.8421,105.6864,105.8227,174179.0
2023-12-29 15:00:00,108.74,108.84,108.58,108.81,328234.0,105.8227,105.92,105.667,105.8908,328234.0
2023-12-29 15:30:00,108.82,108.82,108.23,108.26,628555.0,105.9005,105.9005,105.3264,105.3556,628555.0
2024-01-02 09:30:00,107.35,108.33,107.03,108.33,538415.0,104.47,105.4237,104.1586,105.4237,538415.0
2024-01-02 10:00:00,108.31,108.57,107.9,108.06,445418.0,105.4042,105.6572,105.0052,105.1609,445418.0
2024-01-02 10:30:00,108.05,108.08,107.55,107.65,378934.0,105.1512,105.1804,104.6646,104.7619,378934.0
2024-01-02 11:00:00,107.63,108.17,107.62,108.03,264243.0,104.7425,105.268,104.7327,105.1317,264243.0
2024-01-02 11:30:00,108.02,108.44,107.92,108.44,180657.0,105.122,105.5307,105.0247,105.5307,180657.0
2024-01-02 12:00:00,108.45,108.72,108.42,108.5,477854.0,105.5405,105.8032,105.5113,105.5891,477854.0
2024-01-02 12:30:00,108.49,108.73,108.27,108.32,208586.0,105.5794,105.8129,105.3653,105.4139,208586.0
2024-01-02 13:00:00,108.29,108.3,107.98,108.04,215086.0,105.3847,105.3945,105.0831,105.1415,215086.0
2024-01-02 13:30:00,108.05,108.14,107.77,107.78,218276.0,105.1512,105.2388,104.8787,104.8884,218276.0
2024-01-02 14:00:00,107.76,107.88,107.59,107.69,250981.0,104.869,104.9857,104.7035,104.8008,250981.0
2024-01-02 14:30:00,107.68,107.7,107.36,107.36,251313.0,104.7911,104.8106,104.4797,104.4797,251313.0
2024-01-02 15:00:00,107.37,107.47,107.2,107.39,345359.0,104.4894,104.5867,104.324,104.5089,345359.0
2024-01-02 15:30:00,107.4,107.72,107.21,107.7,724551.0,104.5186,104.83,104.3337,104.8106,724551.0
2024-01-03 09:30:00,106.58,106.68,105.84,105.9,529155.0,103.7206,103.8179,103.0005,103.0589,529155.0
2024-01-03 10:00:00,105.89,106.6,105.71,106.06,379641.0,103.0491,103.7401,102.874,103.2146,379641.0
2024-01-03 10:30:00,106.05,106.1,105.34,105.89,486013.0,103.2048,103.2535,102.5139,103.0491,486013.0
2024-01-03 11:00:00,105.91,106.23,105.89,106.2,610489.0,103.0686,103.38,103.0491,103.3508,610489.0
2024-01-03 11:30:00,106.19,106.28,106.02,106.09,377793.0,103.3411,103.4287,103.1756,103.2438,377793.0
2024-01-03 12:00:00,106.08,106.14,105.83,106.06,711270.0,103.234,103.2924,102.9907,103.2146,711270.0
2024-01-03 12:30:00,106.07,106.11,105.9,106.05,169377.0,103.2243,103.2632,103.0589,103.2048,169377.0
2024-01-03 13:00:00,106.06,106.25,106.04,106.2,159966.0,103.2146,103.3995,103.1951,103.3508,159966.0
2024-01-03 13:30:00,106.2,106.21,105.9,105.92,199568.0,103.3508,103.3606,103.0589,103.0783,199568.0
2024-01-03 14:00:00,105.94,106.18,105.54,106.18,455546.0,103.0978,103.3314,102.7085,103.3314,455546.0
2024-01-03 14:30:00,106.19,106.28,105.63,105.63,531713.0,103.3411,103.4287,102.7961,102.7961,531713.0
2024-01-03 15:00:00,105.62,105.65,104.64,104.76,609813.0,102.7864,102.8156,101.8327,101.9495,609813.0
2024-01-03 15:30:00,104.76,105.12,104.73,104.81,764461.0,101.9495,102.2998,101.9203,101.9981,764461.0
2024-01-04 09:30:00,104.86,105.36,104.7,105.02,421284.0,102.0468,102.5334,101.8911,102.2025,421284.0
2024-01-04 10:00:00,105.0,105.38,104.94,105.1,363920.0,102.183,102.5528,102.1246,102.2803,363920.0
2024-01-04 10:30:00,105.07,105.42,105.04,105.08,208043.0,102.2511,102.5917,102.2219,102.2609,208043.0
2024-01-04 11:00:00,105.09,105.49,104.97,105.33,316227.0,102.2706,102.6599,102.1538,102.5042,316227.0
2024-01-04 11:30:00,105.34,105.48,104.88,105.02,287492.0,102.5139,102.6501,102.0662,102.2025,287492.0
2024-01-04 12:00:00,105.01,105.11,104.8,105.04,318295.0,102.1927,102.2901,101.9884,102.2219,318295.0
2024-01-04 12:30:00,105.03,105.03,104.72,104.9,263390.0,102.2122,102.2122,101.9105,102.0857,263390.0
2024-01-04 13:00:00,104.89,105.01,104.85,104.97,350093.0,102.076,102.1927,102.037,102.1538,350093.0
2024-01-04 13:30:00,104.98,105.21,104.96,105.05,408064.0,102.1636,102.3874,102.1441,102.2317,408064.0
2024-01-04 14:00:00,105.06,105.15,104.89,104.94,294148.0,102.2414,102.329,102.076,102.1246,294148.0
2024-01-04 14:30:00,104.94,105.07,104.73,104.94,329400.0,102.1246,102.2511,101.9203,102.1246,329400.0
2024-01-04 15:00:00,104.94,105.14,104.88,104.97,298322.0,102.1246,102.3193,102.0662,102.1538,298322.0
2024-01-04 15:30:00,104.97,105.08,104.57,104.67,687163.0,102.1538,102.2609,101.7646,101.8619,687163.0
2024-01-05 09:30:00,103.98,104.96,103.85,104.84,274085.0,101.1904,102.1441,101.0639,102.0273,274085.0
2024-01-05 10:00:00,104.88,105.67,104.88,105.25,338794.0,102.0662,102.835,102.0662,102.4263,338794.0
2024-01-05 10:30:00,105.26,105.5,105.18,105.45,322023.0,102.436,102.6696,102.3582,102.6209,322023.0
2024-01-05 11:00:00,105.42,105.49,104.96,105.01,269183.0,102.5917,102.6599,102.1441,102.1927,269183.0
2024-01-05 11:30:00,105.0,105.09,104.89,104.95,293518.0,102.183,102.2706,102.076,102.1344,293518.0
2024-01-05 12:00:00,104.97,104.98,104.41,104.57,323675.0,102.1538,102.1636,101.6088,101.7646,323675.0
2024-01-05 12:30:00,104.57,104.72,104.43,104.6,163767.0,101.7646,101.9105,101.6283,101.7937,163767.0
2024-01-05 13:00:00,104.59,104.79,104.39,104.78,231756.0,101.784,101.9786,101.5894,101.9689,231756.0
2024-01-05 13:30:00,104.78,105.04,104.77,104.79,197029.0,101.9689,102.2219,101.9592,101.9786,197029.0
2024-01-05 14:00:00,104.79,105.05,104.74,104.78,167031.0,101.9786,102.2317,101.93,101.9689,167031.0
2024-01-05 14:30:00,104.76,104.82,104.15,104.21,210117.0,101.9495,102.0078,101.3558,101.4142,210117.0
2024-01-05 15:00:00,104.2,104.61,104.16,104.53,279468.0,101.4045,101.8035,101.3655,101.7256,279468.0
2024-01-05 15:30:00,104.51,104.56,104.34,104.38,537409.0,101.7062,101.7548,101.5407,101.5796,537409.0
2024-01-08 09:30:00,104.35,104.71,103.91,104.7,280969.0,101.5505,101.9008,101.1223,101.8911,280969.0
2024-01-08 10:00:00,104.68,105.1,104.49,104.96,249958.0,101.8716,102.2803,101.6867,102.1441,249958.0
2024-01-08 10:30:00,104.99,105.37,104.99,105.17,210405.0,102.1733,102.5431,102.1733,102.3485,210405.0
2024-01-08 11:00:00,105.18,105.38,105.06,105.2,176654.0,102.3582,102.5528,102.2414,102.3776,176654.0
2024-01-08 11:30:00,105.23,105.39,105.15,105.35,261109.0,102.4068,102.5626,102.329,102.5236,261109.0
2024-01-08 12:00:00,105.36,105.51,104.96,105.02,203781.0,102.5334,102.6793,102.1441,102.2025,203781.0
2024-01-08 12:30:00,105.02,105.41,105.01,105.41,197962.0,102.2025,102.582,102.1927,102.582,197962.0
2024-01-08 13:00:00,105.4,105.63,105.38,105.45,169662.0,102.5723,102.7961,102.5528,102.6209,169662.0
2024-01-08 13:30:00,105.47,105.67,105.45,105.66,187305.0,102.6404,102.835,102.6209,102.8253,187305.0
2024-01-08 14:00:00,105.66,105.88,105.57,105.86,287654.0,102.8253,103.0394,102.7377,103.0199,287654.0
2024-01-08 14:30:00,105.87,105.98,105.82,105.87,225526.0,103.0297,103.1367,102.981,103.0297,225526.0
2024-01-08 15:00:00,105.88,105.88,105.69,105.8,272173.0,103.0394,103.0394,102.8545,102.9616,272173.0
2024-01-08 15:30:00,105.8,106.08,105.77,106.06,678439.0,102.9616,103.234,102.9324,103.2146,678439.0
2024-01-09 09:30:00,104.73,104.95,104.21,104.61,477581.0,101.9203,102.1344,101.4142,101.8035,477581.0
2024-01-09 10:00:00,104.62,104.8,104.37,104.62,249669.0,101.8132,101.9884,101.5699,101.8132,249669.0
2024-01-09 10:30:00,104.62,104.84,104.51,104.58,281007.0,101.8132,102.0273,101.7062,101.7743,281007.0
2024-01-09 11:00:00,104.58,104.96,104.57,104.96,328358.0,101.7743,102.1441,101.7646,102.1441,328358.0
2024-01-09 11:30:00,104.96,105.07,104.84,105.07,271844.0,102.1441,102.2511,102.0273,102.2511,271844.0
2024-01-09 12:00:00,105.07,105.11,104.93,105.11,170549.0,102.2511,102.2901,102.1149,102.2901,170549.0
2024-01-09 12:30:00,105.12,105.15,105.02,105.1,97084.0,102.2998,102.329,102.2025,102.2803,97084.0
2024-01-09 13:00:00,105.11,105.27,104.73,104.8,293285.0,102.2901,102.4458,101.9203,101.9884,293285.0
2024-01-09 13:30:00,104.81,105.19,104.65,105.13,274059.0,101.9981,102.3679,101.8424,102.3095,274059.0
2024-01-09 14:00:00,105.14,105.16,104.78,104.82,223319.0,102.3193,102.3387,101.9689,102.0078,223319.0
2024-01-09 14:30:00,104.82,104.94,104.76,104.92,235364.0,102.0078,102.1246,101.9495,102.1052,235364.0
2024-01-09 15:00:00,104.92,105.05,104.85,104.91,231219.0,102.1052,102.2317,102.037,102.0954,231219.0
2024-01-09 15:30:00,104.92,104.98,104.74,104.87,500040.0,102.1052,102.1636,101.93,102.0565,500040.0
2024-01-10 09:30:00,104.67,105.02,104.54,104.62,373026.0,101.8619,102.2025,101.7354,101.8132,373026.0
2024-01-10 10:00:00,104.61,104.73,104.12,104.72,238492.0,101.8035,101.9203,101.3266,101.9105,238492.0
2024-01-10 10:30:00,104.73,104.86,104.65,104.82,163169.0,101.9203,102.0468,101.8424,102.0078,163169.0
2024-01-10 11:00:00,104.81,104.86,104.62,104.77,285385.0,101.9981,102.0468,101.8132,101.9592,285385.0
2024-01-10 11:30:00,104.78,104.96,104.67,104.91,177519.0,101.9689,102.1441,101.8619,102.0954,177519.0
2024-01-10 12:00:00,104.91,105.05,104.83,105.04,178932.0,102.0954,102.2317,102.0176,102.2219,178932.0
2024-01-10 12:30:00,105.01,105.02,104.84,104.84,166338.0,102.1927,102.2025,102.0273,102.0273,166338.0
2024-01-10 13:00:00,104.85,105.19,104.71,105.02,530919.0,102.037,102.3679,101.9008,102.2025,530919.0
2024-01-10 13:30:00,105.03,105.15,104.97,105.14,438717.0,102.2122,102.329,102.1538,102.3193,438717.0
2024-01-10 14:00:00,105.13,105.25,105.04,105.18,215424.0,102.3095,102.4263,102.2219,102.3582,215424.0
2024-01-10 14:30:00,105.2,105.3,105.1,105.29,162531.0,102.3776,102.475,102.2803,102.4652,162531.0
2024-01-10 15:00:00,105.29,105.37,104.81,104.91,337529.0,102.4652,102.5431,101.9981,102.0954,337529.0
2024-01-10 15:30:00,104.91,105.29,104.78,105.23,716908.0,102.0954,102.4652,101.9689,102.4068,716908.0
2024-01-11 09:30:00,104.77,105.0,104.41,104.41,467269.0,101.9592,102.183,101.6088,101.6088,467269.0
2024-01-11 10:00:00,104.42,104.42,103.4,103.93,361556.0,101.6186,101.6186,100.6259,101.1417,361556.0
2024-01-11 10:30:00,103.95,104.07,103.6,103.7,205512.0,101.1612,101.278,100.8206,100.9179,205512.0
2024-01-11 11:00:00,103.68,103.79,103.4,103.53,214429.0,100.8984,101.0055,100.6259,100.7525,214429.0
2024-01-11 11:30:00,103.51,103.71,103.33,103.44,328226.0,100.733,100.9276,100.5578,100.6649,328226.0
2024-01-11 12:00:00,103.42,103.72,103.42,103.44,149241.0,100.6454,100.9374,100.6454,100.6649,149241.0
2024-01-11 12:30:00,103.46,103.98,103.44,103.91,690761.0,100.6843,101.1904,100.6649,101.1223,690761.0
2024-01-11 13:00:00,103.92,104.31,103.9,104.09,336545.0,101.132,101.5115,101.1125,101.2974,336545.0
2024-01-11 13:30:00,104.09,104.31,103.91,104.31,313764.0,101.2974,101.5115,101.1223,101.5115,313764.0
2024-01-11 14:00:00,104.3,104.39,104.09,104.39,394943.0,101.5018,101.5894,101.2974,101.5894,394943.0
2024-01-11 14:30:00,104.36,104.55,104.26,104.53,694009.0,101.5602,101.7451,101.4629,101.7256,694009.0
2024-01-11 15:00:00,104.54,104.58,104.12,104.42,540191.0,101.7354,101.7743,101.3266,101.6186,540191.0
2024-01-11 15:30:00,104.42,104.63,104.34,104.58,548916.0,101.6186,101.8229,101.5407,101.7743,548916.0
2024-01-12 09:30:00,105.66,106.11,105.24,105.25,372085.0,102.8253,103.2632,102.4166,102.4263,372085.0
2024-01-12 10:00:00,105.27,105.3,104.61,104.66,634518.0,102.4458,102.475,101.8035,101.8521,634518.0
2024-01-12 10:30:00,104.69,104.81,104.04,104.16,293714.0,101.8813,101.9981,101.2488,101.3655,293714.0
2024-01-12 11:00:00,104.14,104.49,104.07,104.44,288859.0,101.3461,101.6867,101.278,101.638,288859.0
2024-01-12 11:30:00,104.43,104.51,103.95,104.06,187702.0,101.6283,101.7062,101.1612,101.2682,187702.0
2024-01-12 12:00:00,104.07,104.3,104.0,104.18,124253.0,101.278,101.5018,101.2098,101.385,124253.0
2024-01-12 12:30:00,104.17,104.26,104.03,104.17,75529.0,101.3753,101.4629,101.239,101.3753,75529.0
2024-01-12 13:00:00,104.18,104.34,104.16,104.32,88396.0,101.385,101.5407,101.3655,101.5213,88396.0
2024-01-12 13:30:00,104.33,104.46,104.29,104.44,128152.0,101.531,101.6575,101.4921,101.638,128152.0
2024-01-12 14:00:00,104.41,104.54,104.32,104.41,112100.0,101.6088,101.7354,101.5213,101.6088,112100.0
2024-01-12 14:30:00,104.41,104.41,104.17,104.22,146182.0,101.6088,101.6088,101.3753,101.4239,146182.0
2024-01-12 15:00:00,104.19,104.3,104.02,104.18,155003.0,101.3947,101.5018,101.2293,101.385,155003.0
2024-01-12 15:30:00,104.17,104.42,104.14,104.34,295344.0,101.3753,101.6186,101.3461,101.5407,295344.0
2024-01-16 09:30:00,103.41,103.77,102.89,103.23,383110.0,100.6357,100.986,100.1296,100.4605,383110.0
2024-01-16 10:00:00,103.22,103.71,103.12,103.6,193065.0,100.4508,100.9276,100.3535,100.8206,193065.0
2024-01-16 10:30:00,103.59,103.83,103.51,103.61,118246.0,100.8108,101.0444,100.733,100.8303,118246.0
2024-01-16 11:00:00,103.61,103.78,103.16,103.56,263453.0,100.8303,100.9957,100.3924,100.7816,263453.0
2024-01-16 11:30:00,103.57,103.76,103.5,103.59,179756.0,100.7914,100.9763,100.7233,100.8108,179756.0
2024-01-16 12:00:00,103.59,103.62,103.31,103.32,359517.0,100.8108,100.84,100.5384,100.5481,359517.0
2024-01-16 12:30:00,103.32,103.4,103.19,103.29,307730.0,100.5481,100.6259,100.4216,100.5189,307730.0
2024-01-16 13:00:00,103.29,103.61,103.28,103.54,271212.0,100.5189,100.8303,100.5092,100.7622,271212.0
2024-01-16 13:30:00,103.55,103.59,103.14,103.22,165998.0,100.7719,100.8108,100.3729,100.4508,165998.0
2024-01-16 14:00:00,103.21,103.26,102.89,103.03,264263.0,100.441,100.4897,100.1296,100.2659,264263.0
2024-01-16 14:30:00,103.03,103.26,102.96,103.22,314579.0,100.2659,100.4897,100.1977,100.4508,314579.0
2024-01-16 15:00:00,103.22,103.28,103.12,103.16,238372.0,100.4508,100.5092,100.3535,100.3924,238372.0
2024-01-16 15:30:00,103.16,103.32,103.06,103.28,370511.0,100.3924,100.5481,100.2951,100.5092,370511.0
2024-01-17 09:30:00,101.84,102.49,101.5,102.31,425601.0,99.1078,99.7404,98.7769,99.5652,425601.0
2024-01-17 10:00:00,102.32,102.82,102.16,102.37,198356.0,99.5749,100.0615,99.4192,99.6236,198356.0
2024-01-17 10:30:00,102.36,102.41,102.14,102.28,351806.0,99.6138,99.6625,99.3997,99.536,351806.0
2024-01-17 11:00:00,102.31,102.48,102.21,102.28,127813.0,99.5652,99.7306,99.4679,99.536,127813.0
2024-01-17 11:30:00,102.24,102.41,102.11,102.25,245622.0,99.4971,99.6625,99.3705,99.5068,245622.0
2024-01-17 12:00:00,102.23,102.26,101.97,102.0,193237.0,99.4873,99.5165,99.2343,99.2635,193237.0
2024-01-17 12:30:00,102.01,102.12,101.85,102.03,104598.0,99.2732,99.3803,99.1175,99.2927,104598.0
2024-01-17 13:00:00,102.03,102.13,101.79,101.84,174672.0,99.2927,99.39,99.0591,99.1078,174672.0
2024-01-17 13:30:00,101.83,101.86,101.58,101.84,213792.0,99.0981,99.1273,98.8548,99.1078,213792.0
2024-01-17 14:00:00,101.86,102.06,101.82,101.99,194832.0,99.1273,99.3219,99.0883,99.2538,194832.0
2024-01-17 14:30:00,101.99,102.09,101.92,101.95,278172.0,99.2538,99.3511,99.1856,99.2148,278172.0
2024-01-17 15:00:00,101.95,101.98,101.81,101.88,321614.0,99.2148,99.244,99.0786,99.1467,321614.0
2024-01-17 15:30:00,101.87,102.42,101.87,102.29,402766.0,99.137,99.6722,99.137,99.5457,402766.0
2024-01-18 09:30:00,103.06,103.4,102.29,102.65,703628.0,100.2951,100.6259,99.5457,99.8961,703628.0
2024-01-18 10:00:00,102.63,102.99,102.52,102.7,286587.0,99.8766,100.2269,99.7695,99.9447,286587.0
2024-01-18 10:30:00,102.71,102.94,102.37,102.45,209439.0,99.9545,100.1783,99.6236,99.7014,209439.0
2024-01-18 11:00:00,102.43,102.62,102.25,102.61,112262.0,99.682,99.8669,99.5068,99.8571,112262.0
2024-01-18 11:30:00,102.62,102.75,102.34,102.44,278419.0,99.8669,99.9934,99.5944,99.6917,278419.0
2024-01-18 12:00:00,102.44,102.46,102.07,102.28,181782.0,99.6917,99.7112,99.3316,99.536,181782.0
2024-01-18 12:30:00,102.26,102.42,102.16,102.2,135243.0,99.5165,99.6722,99.4192,99.4581,135243.0
2024-01-18 13:00:00,102.22,102.22,102.01,102.13,118883.0,99.4776,99.4776,99.2732,99.39,118883.0
2024-01-18 13:30:00,102.14,102.55,102.14,102.48,250963.0,99.3997,99.7987,99.3997,99.7306,250963.0
2024-01-18 14:00:00,102.47,102.88,102.46,102.88,135341.0,99.7209,100.1199,99.7112,100.1199,135341.0
2024-01-18 14:30:00,102.88,102.98,102.67,102.95,245833.0,100.1199,100.2172,99.9155,100.188,245833.0
2024-01-18 15:00:00,102.95,103.16,102.89,103.14,267930.0,100.188,100.3924,100.1296,100.3729,267930.0
2024-01-18 15:30:00,103.15,103.3,103.06,103.26,409049.0,100.3826,100.5286,100.2951,100.4897,409049.0
2024-01-19 09:30:00,104.0,104.0,102.53,103.1,282112.0,101.2098,101.2098,99.7793,100.334,282112.0
2024-01-19 10:00:00,103.17,103.25,102.51,102.79,406187.0,100.4021,100.48,99.7598,100.0323,406187.0
2024-01-19 10:30:00,102.78,102.9,102.57,102.88,194296.0,100.0226,100.1394,99.8182,100.1199,194296.0
2024-01-19 11:00:00,102.88,103.25,102.77,103.01,328466.0,100.1199,100.48,100.0128,100.2464,328466.0
2024-01-19 11:30:00,103.02,103.03,102.7,102.92,253846.0,100.2561,100.2659,99.9447,100.1588,253846.0
2024-01-19 12:00:00,102.93,103.18,102.75,103.16,222735.0,100.1685,100.4118,99.9934,100.3924,222735.0
2024-01-19 12:30:00,103.18,103.4,103.05,103.4,272806.0,100.4118,100.6259,100.2853,100.6259,272806.0
2024-01-19 13:00:00,103.4,103.72,103.2,103.72,189488.0,100.6259,100.9374,100.4313,100.9374,189488.0
2024-01-19 13:30:00,103.71,103.91,103.67,103.89,238806.0,100.9276,101.1223,100.8887,101.1028,238806.0
2024-01-19 14:00:00,103.9,104.43,103.84,104.31,202158.0,101.1125,101.6283,101.0541,101.5115,202158.0
2024-01-19 14:30:00,104.32,104.34,104.04,104.19,372132.0,101.5213,101.5407,101.2488,101.3947,372132.0
2024-01-19 15:00:00,104.19,104.29,104.01,104.16,320780.0,101.3947,101.4921,101.2196,101.3655,320780.0
2024-01-19 15:30:00,104.16,104.36,104.12,104.34,395299.0,101.3655,101.5602,101.3266,101.5407,395299.0
2024-01-22 09:30:00,105.16,106.29,105.12,106.15,334215.0,102.3387,103.4384,102.2998,103.3022,334215.0
2024-01-22 10:00:00,106.15,106.48,105.97,106.31,428898.0,103.3022,103.6233,103.127,103.4579,428898.0
2024-01-22 10:30:00,106.32,106.32,105.76,105.9,304694.0,103.4676,103.4676,102.9226,103.0589,304694.0
2024-01-22 11:00:00,105.92,106.11,105.74,106.11,192271.0,103.0783,103.2632,102.9032,103.2632,192271.0
2024-01-22 11:30:00,106.14,106.18,105.91,106.14,269487.0,103.2924,103.3314,103.0686,103.2924,269487.0
2024-01-22 12:00:00,106.14,106.16,105.86,106.09,188522.0,103.2924,103.3119,103.0199,103.2438,188522.0
2024-01-22 12:30:00,106.07,106.1,105.88,105.92,177570.0,103.2243,103.2535,103.0394,103.0783,177570.0
2024-01-22 13:00:00,105.92,106.06,105.62,105.66,183581.0,103.0783,103.2146,102.7864,102.8253,183581.0
2024-01-22 13:30:00,105.65,106.0,105.62,105.9,121585.0,102.8156,103.1562,102.7864,103.0589,121585.0
2024-01-22 14:00:00,105.9,106.01,105.63,105.81,136072.0,103.0589,103.1659,102.7961,102.9713,136072.0
2024-01-22 14:30:00,105.81,106.07,105.8,106.07,171171.0,102.9713,103.2243,102.9616,103.2243,171171.0
2024-01-22 15:00:00,106.08,106.44,105.93,106.43,258311.0,103.234,103.5844,103.0881,103.5746,258311.0
2024-01-22 15:30:00,106.43,106.6,106.32,106.44,743122.0,103.5746,103.7401,103.4676,103.5844,743122.0
2024-01-23 09:30:00,107.37,107.63,106.85,107.04,398629.0,104.4894,104.7425,103.9834,104.1683,398629.0
2024-01-23 10:00:00,107.03,107.14,106.57,106.6,331276.0,104.1586,104.2656,103.7109,103.7401,331276.0
2024-01-23 10:30:00,106.59,106.59,105.82,105.85,452515.0,103.7304,103.7304,102.981,103.0102,452515.0
2024-01-23 11:00:00,105.85,106.17,105.61,105.65,284045.0,103.0102,103.3216,102.7766,102.8156,284045.0
2024-01-23 11:30:00,105.63,105.81,105.45,105.8,248703.0,102.7961,102.9713,102.6209,102.9616,248703.0
2024-01-23 12:00:00,105.8,105.85,105.58,105.66,395784.0,102.9616,103.0102,102.7475,102.8253,395784.0
2024-01-23 12:30:00,105.67,105.84,105.56,105.83,135847.0,102.835,103.0005,102.728,102.9907,135847.0
2024-01-23 13:00:00,105.82,105.82,105.66,105.7,785276.0,102.981,102.981,102.8253,102.8642,785276.0
2024-01-23 13:30:00,105.7,106.1,105.64,105.96,161754.0,102.8642,103.2535,102.8058,103.1173,161754.0
2024-01-23 14:00:00,105.95,106.09,105.88,105.98,354236.0,103.1075,103.2438,103.0394,103.1367,354236.0
2024-01-23 14:30:00,105.98,106.24,105.93,106.21,440805.0,103.1367,103.3897,103.0881,103.3606,440805.0
2024-01-23 15:00:00,106.22,106.38,106.01,106.06,674918.0,103.3703,103.526,103.1659,103.2146,674918.0
2024-01-23 15:30:00,106.05,106.05,105.78,105.85,586825.0,103.2048,103.2048,102.9421,103.0102,586825.0
2024-01-24 09:30:00,106.97,107.07,106.0,106.06,431638.0,104.1002,104.1975,103.1562,103.2146,431638.0
2024-01-24 10:00:00,106.06,106.06,105.48,105.93,235824.0,103.2146,103.2146,102.6501,103.0881,235824.0
2024-01-24 10:30:00,105.94,106.44,105.78,106.03,275359.0,103.0978,103.5844,102.9421,103.1854,275359.0
2024-01-24 11:00:00,106.07,106.32,105.95,106.18,772028.0,103.2243,103.4676,103.1075,103.3314,772028.0
2024-01-24 11:30:00,106.17,106.24,106.03,106.09,182074.0,103.3216,103.3897,103.1854,103.2438,182074.0
2024-01-24 12:00:00,106.09,106.1,105.79,105.97,210250.0,103.2438,103.2535,102.9518,103.127,210250.0
2024-01-24 12:30:00,105.97,106.12,105.93,106.12,161491.0,103.127,103.273,103.0881,103.273,161491.0
2024-01-24 13:00:00,106.13,106.15,105.54,105.61,251490.0,103.2827,103.3022,102.7085,102.7766,251490.0
2024-01-24 13:30:00,105.61,105.62,105.24,105.37,199451.0,102.7766,102.7864,102.4166,102.5431,199451.0
2024-01-24 14:00:00,105.37,105.38,104.96,105.09,158956.0,102.5431,102.5528,102.1441,102.2706,158956.0
2024-01-24 14:30:00,105.1,105.36,104.95,105.28,185974.0,102.2803,102.5334,102.1344,102.4555,185974.0
2024-01-24 15:00:00,105.27,105.42,104.93,104.94,360097.0,102.4458,102.5917,102.1149,102.1246,360097.0
2024-01-24 15:30:00,104.95,105.27,104.9,105.07,594696.0,102.1344,102.4458,102.0857,102.2511,594696.0
2024-01-25 09:30:00,106.4,106.87,105.79,106.31,315433.0,103.5455,104.0028,102.9518,103.4579,315433.0
2024-01-25 10:00:00,106.39,106.53,106.0,106.19,199800.0,103.5357,103.672,103.1562,103.3411,199800.0
2024-01-25 10:30:00,106.21,106.28,105.43,105.54,127521.0,103.3606,103.4287,102.6015,102.7085,127521.0
2024-01-25 11:00:00,105.55,105.77,105.35,105.77,143029.0,102.7183,102.9324,102.5236,102.9324,143029.0
2024-01-25 11:30:00,105.74,105.74,105.46,105.55,165253.0,102.9032,102.9032,102.6307,102.7183,165253.0
2024-01-25 12:00:00,105.59,105.59,105.21,105.31,276258.0,102.7572,102.7572,102.3874,102.4847,276258.0
2024-01-25 12:30:00,105.32,105.32,105.03,105.22,283110.0,102.4944,102.4944,102.2122,102.3971,283110.0
2024-01-25 13:00:00,105.23,105.62,105.22,105.29,268376.0,102.4068,102.7864,102.3971,102.4652,268376.0
2024-01-25 13:30:00,105.27,105.46,105.18,105.23,195801.0,102.4458,102.6307,102.3582,102.4068,195801.0
2024-01-25 14:00:00,105.22,105.57,105.09,105.53,204852.0,102.3971,102.7377,102.2706,102.6988,204852.0
2024-01-25 14:30:00,105.52,105.67,105.38,105.53,225439.0,102.6891,102.835,102.5528,102.6988,225439.0
2024-01-25 15:00:00,105.53,105.53,105.34,105.45,280161.0,102.6988,102.6988,102.5139,102.6209,280161.0
2024-01-25 15:30:00,105.45,105.88,105.41,105.88,359929.0,102.6209,103.0394,102.582,103.0394,359929.0
2024-01-26 09:30:00,106.5,106.92,106.16,106.47,349057.0,103.6428,104.0515,103.3119,103.6136,349057.0
2024-01-26 10:00:00,106.43,106.47,105.97,106.31,138381.0,103.5746,103.6136,103.127,103.4579,138381.0
2024-01-26 10:30:00,106.3,106.62,106.17,106.41,252626.0,103.4481,103.7596,103.3216,103.5552,252626.0
2024-01-26 11:00:00,106.4,106.42,106.09,106.19,312884.0,103.5455,103.5649,103.2438,103.3411,312884.0
2024-01-26 11:30:00,106.2,106.28,106.05,106.28,323724.0,103.3508,103.4287,103.2048,103.4287,323724.0
2024-01-26 12:00:00,106.28,106.31,106.05,106.14,177860.0,103.4287,103.4579,103.2048,103.2924,177860.0
2024-01-26 12:30:00,106.13,106.13,105.63,105.82,358941.0,103.2827,103.2827,102.7961,102.981,358941.0
2024-01-26 13:00:00,105.82,106.0,105.75,105.98,178794.0,102.981,103.1562,102.9129,103.1367,178794.0
2024-01-26 13:30:00,105.98,106.02,105.76,105.88,154702.0,103.1367,103.1756,102.9226,103.0394,154702.0
2024-01-26 14:00:00,105.87,106.05,105.87,105.97,215124.0,103.0297,103.2048,103.0297,103.127,215124.0
2024-01-26 14:30:00,105.97,106.11,105.91,106.05,369800.0,103.127,103.2632,103.0686,103.2048,369800.0
2024-01-26 15:00:00,106.05,106.06,105.84,105.88,316686.0,103.2048,103.2146,103.0005,103.0394,316686.0
2024-01-26 15:30:00,105.88,106.11,105.83,105.97,454564.0,103.0394,103.2632,102.9907,103.127,454564.0
2024-01-29 09:30:00,106.02,106.09,105.41,105.86,234674.0,103.1756,103.2438,102.582,103.0199,234674.0
2024-01-29 10:00:00,105.87,106.09,105.57,105.85,158906.0,103.0297,103.2438,102.7377,103.0102,158906.0
2024-01-29 10:30:00,105.87,106.27,105.83,106.05,239091.0,103.0297,103.4189,102.9907,103.2048,239091.0
2024-01-29 11:00:00,106.03,106.21,105.95,106.11,169046.0,103.1854,103.3606,103.1075,103.2632,169046.0
2024-01-29 11:30:00,106.1,106.22,106.02,106.14,239338.0,103.2535,103.3703,103.1756,103.2924,239338.0
2024-01-29 12:00:00,106.14,106.19,105.98,106.15,223481.0,103.2924,103.3411,103.1367,103.3022,223481.0
2024-01-29 12:30:00,106.16,106.3,106.07,106.16,258410.0,103.3119,103.4481,103.2243,103.3119,258410.0
2024-01-29 13:00:00,106.17,106.32,106.08,106.32,238915.0,103.3216,103.4676,103.234,103.4676,238915.0
2024-01-29 13:30:00,106.32,106.34,106.17,106.21,202435.0,103.4676,103.4871,103.3216,103.3606,202435.0
2024-01-29 14:00:00,106.2,106.41,106.19,106.38,313455.0,103.3508,103.5552,103.3411,103.526,313455.0
2024-01-29 14:30:00,106.4,106.54,106.38,106.4,239057.0,103.5455,103.6817,103.526,103.5455,239057.0
2024-01-29 15:00:00,106.41,107.21,106.41,107.09,671685.0,103.5552,104.3337,103.5552,104.2169,671685.0
2024-01-29 15:30:00,107.1,107.26,106.91,107.24,610488.0,104.2267,104.3824,104.0418,104.3629,610488.0
2024-01-30 09:30:00,106.68,107.24,106.56,107.14,391448.0,103.8179,104.3629,103.7012,104.2656,391448.0
2024-01-30 10:00:00,107.17,107.17,106.35,106.46,329327.0,104.2948,104.2948,103.4968,103.6038,329327.0
2024-01-30 10:30:00,106.47,106.64,106.42,106.57,448495.0,103.6136,103.779,103.5649,103.7109,448495.0
2024-01-30 11:00:00,106.56,106.59,106.38,106.56,414629.0,103.7012,103.7304,103.526,103.7012,414629.0
2024-01-30 11:30:00,106.57,106.81,106.55,106.76,436130.0,103.7109,103.9445,103.6914,103.8958,436130.0
2024-01-30 12:00:00,106.76,106.76,106.59,106.59,311167.0,103.8958,103.8958,103.7304,103.7304,311167.0
2024-01-30 12:30:00,106.58,106.61,106.33,106.42,384300.0,103.7206,103.7498,103.4773,103.5649,384300.0
2024-01-30 13:00:00,106.41,106.62,106.32,106.6,253855.0,103.5552,103.7596,103.4676,103.7401,253855.0
2024-01-30 13:30:00,106.6,106.7,106.57,106.67,632357.0,103.7401,103.8374,103.7109,103.8082,632357.0
2024-01-30 14:00:00,106.67,106.88,106.56,106.87,891546.0,103.8082,104.0126,103.7012,104.0028,891546.0
2024-01-30 14:30:00,106.87,106.88,106.54,106.82,840109.0,104.0028,104.0126,103.6817,103.9542,840109.0
2024-01-30 15:00:00,106.82,106.84,106.61,106.79,340628.0,103.9542,103.9736,103.7498,103.925,340628.0
2024-01-30 15:30:00,106.8,106.83,106.68,106.68,503671.0,103.9347,103.9639,103.8179,103.8179,503671.0
2024-01-31 09:30:00,106.43,106.43,105.7,106.16,432916.0,103.5746,103.5746,102.8642,103.3119,432916.0
2024-01-31 10:00:00,106.13,106.27,105.84,106.27,156369.0,103.2827,103.4189,103.0005,103.4189,156369.0
2024-01-31 10:30:00,106.27,106.35,105.86,106.22,157777.0,103.4189,103.4968,103.0199,103.3703,157777.0
2024-01-31 11:00:00,106.2,106.43,106.08,106.14,170958.0,103.3508,103.5746,103.234,103.2924,170958.0
2024-01-31 11:30:00,106.15,106.17,105.65,105.89,239430.0,103.3022,103.3216,102.8156,103.0491,239430.0
2024-01-31 12:00:00,105.93,106.21,105.9,106.21,178993.0,103.0881,103.3606,103.0589,103.3606,178993.0
2024-01-31 12:30:00,106.21,106.3,105.94,106.29,155107.0,103.3606,103.4481,103.0978,103.4384,155107.0
2024-01-31 13:00:00,106.29,106.3,106.03,106.11,89664.0,103.4384,103.4481,103.1854,103.2632,89664.0
2024-01-31 13:30:00,106.12,106.33,106.11,106.2,92843.0,103.273,103.4773,103.2632,103.3508,92843.0
2024-01-31 14:00:00,106.23,106.32,105.49,105.61,248636.0,103.38,103.4676,102.6599,102.7766,248636.0
2024-01-31 14:30:00,105.58,107.11,105.44,105.88,510830.0,102.7475,104.2364,102.6112,103.0394,510830.0
2024-01-31 15:00:00,105.89,105.97,104.35,104.78,482129.0,103.0491,103.127,101.5505,101.9689,482129.0
2024-01-31 15:30:00,104.78,104.81,103.84,103.94,726270.0,101.9689,101.9981,101.0541,101.1515,726270.0
2024-02-01 09:30:00,104.65,105.2,103.98,104.14,306122.0,101.8424,102.3776,101.1904,101.3461,306122.0
2024-02-01 10:00:00,104.09,104.46,103.71,104.29,245368.0,101.2974,101.6575,100.9276,101.4921,245368.0
2024-02-01 10:30:00,104.29,104.31,103.08,103.1,153190.0,101.4921,101.5115,100.3145,100.334,153190.0
2024-02-01 11:00:00,103.1,103.42,103.0,103.3,245552.0,100.334,100.6454,100.2367,100.5286,245552.0
2024-02-01 11:30:00,103.32,103.75,103.31,103.73,167577.0,100.5481,100.9665,100.5384,100.9471,167577.0
2024-02-01 12:00:00,103.75,104.4,103.74,104.16,241263.0,100.9665,101.5991,100.9568,101.3655,241263.0
2024-02-01 12:30:00,104.15,104.85,104.11,104.63,190586.0,101.3558,102.037,101.3169,101.8229,190586.0
2024-02-01 13:00:00,104.64,104.7,104.21,104.56,189996.0,101.8327,101.8911,101.4142,101.7548,189996.0
2024-02-01 13:30:00,104.55,104.84,104.41,104.8,302215.0,101.7451,102.0273,101.6088,101.9884,302215.0
2024-02-01 14:00:00,104.81,104.98,104.73,104.75,248202.0,101.9981,102.1636,101.9203,101.9397,248202.0
2024-02-01 14:30:00,104.75,105.12,104.52,105.02,376758.0,101.9397,102.2998,101.7159,102.2025,376758.0
2024-02-01 15:00:00,105.03,105.17,104.89,105.04,379954.0,102.2122,102.3485,102.076,102.2219,379954.0
2024-02-01 15:30:00,105.05,105.27,104.87,105.16,552046.0,102.2317,102.4458,102.0565,102.3387,552046.0
2024-02-02 09:30:00,104.01,104.19,103.49,104.14,423490.0,101.2196,101.3947,100.7135,101.3461,423490.0
2024-02-02 10:00:00,104.09,104.26,103.66,104.1,326238.0,101.2974,101.4629,100.879,101.3072,326238.0
2024-02-02 10:30:00,104.12,104.55,103.83,104.32,301657.0,101.3266,101.7451,101.0444,101.5213,301657.0
2024-02-02 11:00:00,104.35,104.6,104.2,104.56,268336.0,101.5505,101.7937,101.4045,101.7548,268336.0
2024-02-02 11:30:00,104.58,104.72,104.4,104.47,327935.0,101.7743,101.9105,101.5991,101.6672,327935.0
2024-02-02 12:00:00,104.46,104.66,104.23,104.64,257355.0,101.6575,101.8521,101.4337,101.8327,257355.0
2024-02-02 12:30:00,104.66,104.78,104.03,104.39,244592.0,101.8521,101.9689,101.239,101.5894,244592.0
2024-02-02 13:00:00,104.4,104.77,104.26,104.46,222531.0,101.5991,101.9592,101.4629,101.6575,222531.0
2024-02-02 13:30:00,104.47,104.62,104.36,104.54,128453.0,101.6672,101.8132,101.5602,101.7354,128453.0
2024-02-02 14:00:00,104.54,105.15,104.54,104.98,186088.0,101.7354,102.329,101.7354,102.1636,186088.0
2024-02-02 14:30:00,105.0,105.16,104.8,105.01,249976.0,102.183,102.3387,101.9884,102.1927,249976.0
2024-02-02 15:00:00,105.01,105.28,104.88,105.27,207123.0,102.1927,102.4555,102.0662,102.4458,207123.0
2024-02-02 15:30:00,105.29,105.29,104.67,104.69,457718.0,102.4652,102.4652,101.8619,101.8813,457718.0
2024-02-05 09:30:00,103.6,103.77,102.8,103.14,481898.0,100.8206,100.986,100.042,100.3729,481898.0
2024-02-05 10:00:00,103.08,103.08,102.25,102.39,263699.0,100.3145,100.3145,99.5068,99.643,263699.0
2024-02-05 10:30:00,102.42,102.57,102.23,102.43,471393.0,99.6722,99.8182,99.4873,99.682,471393.0
2024-02-05 11:00:00,102.44,102.78,102.36,102.64,259984.0,99.6917,100.0226,99.6138,99.8863,259984.0
2024-02-05 11:30:00,102.63,102.76,102.54,102.63,228457.0,99.8766,100.0031,99.789,99.8766,228457.0
2024-02-05 12:00:00,102.63,103.07,102.63,103.06,181977.0,99.8766,100.3048,99.8766,100.2951,181977.0
2024-02-05 12:30:00,103.08,103.26,102.94,103.11,204921.0,100.3145,100.4897,100.1783,100.3437,204921.0
2024-02-05 13:00:00,103.11,103.28,103.02,103.03,138659.0,100.3437,100.5092,100.2561,100.2659,138659.0
2024-02-05 13:30:00,103.04,103.37,103.04,103.29,122866.0,100.2756,100.5967,100.2756,100.5189,122866.0
2024-02-05 14:00:00,103.29,103.41,103.2,103.39,142675.0,100.5189,100.6357,100.4313,100.6162,142675.0
2024-02-05 14:30:00,103.39,103.65,103.38,103.57,191551.0,100.6162,100.8692,100.6065,100.7914,191551.0
2024-02-05 15:00:00,103.57,103.6,103.14,103.52,271059.0,100.7914,100.8206,100.3729,100.7427,271059.0
2024-02-05 15:30:00,103.52,103.64,102.96,102.98,537237.0,100.7427,100.8595,100.1977,100.2172,537237.0
2024-02-06 09:30:00,102.86,103.75,102.42,103.47,404057.0,100.1004,100.9665,99.6722,100.6941,404057.0
2024-02-06 10:00:00,103.48,103.66,103.18,103.58,304213.0,100.7038,100.879,100.4118,100.8011,304213.0
2024-02-06 10:30:00,103.58,103.84,103.45,103.51,350750.0,100.8011,101.0541,100.6746,100.733,350750.0
2024-02-06 11:00:00,103.5,103.74,103.37,103.72,330320.0,100.7233,100.9568,100.5967,100.9374,330320.0
2024-02-06 11:30:00,103.73,103.79,103.41,103.51,371507.0,100.9471,101.0055,100.6357,100.733,371507.0
2024-02-06 12:00:00,103.5,103.68,103.37,103.66,497285.0,100.7233,100.8984,100.5967,100.879,497285.0
2024-02-06 12:30:00,103.68,103.68,103.42,103.43,272336.0,100.8984,100.8984,100.6454,100.6551,272336.0
2024-02-06 13:00:00,103.44,103.52,103.28,103.4,298483.0,100.6649,100.7427,100.5092,100.6259,298483.0
2024-02-06 13:30:00,103.39,103.71,103.33,103.65,277864.0,100.6162,100.9276,100.5578,100.8692,277864.0
2024-02-06 14:00:00,103.67,103.67,103.19,103.19,602110.0,100.8887,100.8887,100.4216,100.4216,602110.0
2024-02-06 14:30:00,103.19,103.46,103.12,103.42,350455.0,100.4216,100.6843,100.3535,100.6454,350455.0
2024-02-06 15:00:00,103.43,103.57,103.34,103.41,372166.0,100.6551,100.7914,100.5675,100.6357,372166.0
2024-02-06 15:30:00,103.42,103.65,103.28,103.62,456738.0,100.6454,100.8692,100.5092,100.84,456738.0
2024-02-07 09:30:00,103.85,103.89,102.8,102.91,402347.0,101.0639,101.1028,100.042,100.1491,402347.0
2024-02-07 10:00:00,102.9,103.53,102.83,103.52,199625.0,100.1394,100.7525,100.0712,100.7427,199625.0
2024-02-07 10:30:00,103.53,103.58,103.2,103.28,604224.0,100.7525,100.8011,100.4313,100.5092,604224.0
2024-02-07 11:00:00,103.28,103.54,103.17,103.25,376068.0,100.5092,100.7622,100.4021,100.48,376068.0
2024-02-07 11:30:00,103.28,103.36,103.13,103.25,1192430.0,100.5092,100.587,100.3632,100.48,1192430.0
2024-02-07 12:00:00,103.25,103.28,103.0,103.23,369272.0,100.48,100.5092,100.2367,100.4605,369272.0
2024-02-07 12:30:00,103.22,103.37,103.11,103.37,324035.0,100.4508,100.5967,100.3437,100.5967,324035.0
2024-02-07 13:00:00,103.37,103.73,103.28,103.73,399419.0,100.5967,100.9471,100.5092,100.9471,399419.0
2024-02-07 13:30:00,103.75,103.79,103.49,103.68,289247.0,100.9665,101.0055,100.7135,100.8984,289247.0
2024-02-07 14:00:00,103.69,103.8,103.59,103.65,209204.0,100.9082,101.0152,100.8108,100.8692,209204.0
2024-02-07 14:30:00,103.66,103.76,103.58,103.7,279610.0,100.879,100.9763,100.8011,100.9179,279610.0
2024-02-07 15:00:00,103.68,103.69,103.46,103.5,302249.0,100.8984,100.9082,100.6843,100.7233,302249.0
2024-02-07 15:30:00,103.5,103.52,103.22,103.37,545097.0,100.7233,100.7427,100.4508,100.5967,545097.0
2024-02-08 09:30:00,103.29,103.64,102.94,103.62,227730.0,100.5189,100.8595,100.1783,100.84,227730.0
2024-02-08 10:00:00,103.61,104.03,103.58,103.93,139687.0,100.8303,101.239,100.8011,101.1417,139687.0
2024-02-08 10:30:00,103.94,104.22,103.85,104.07,375712.0,101.1515,101.4239,101.0639,101.278,375712.0
2024-02-08 11:00:00,104.08,104.11,103.72,103.75,230141.0,101.2877,101.3169,100.9374,100.9665,230141.0
2024-02-08 11:30:00,103.74,104.05,103.68,104.03,237564.0,100.9568,101.2585,100.8984,101.239,237564.0
2024-02-08 12:00:00,104.04,104.16,103.92,104.08,103528.0,101.2488,101.3655,101.132,101.2877,103528.0
2024-02-08 12:30:00,104.07,104.1,103.93,104.02,152977.0,101.278,101.3072,101.1417,101.2293,152977.0
2024-02-08 13:00:00,104.04,104.35,104.03,104.27,348839.0,101.2488,101.5505,101.239,101.4726,348839.0
2024-02-08 13:30:00,104.29,104.64,104.27,104.64,996756.0,101.4921,101.8327,101.4726,101.8327,996756.0
2024-02-08 14:00:00,104.64,104.77,104.55,104.66,207066.0,101.8327,101.9592,101.7451,101.8521,207066.0
2024-02-08 14:30:00,104.66,104.69,104.46,104.65,163731.0,101.8521,101.8813,101.6575,101.8424,163731.0
2024-02-08 15:00:00,104.66,104.75,104.57,104.65,200740.0,101.8521,101.9397,101.7646,101.8424,200740.0
2024-02-08 15:30:00,104.65,104.81,104.54,104.76,368109.0,101.8424,101.9981,101.7354,101.9495,368109.0
2024-02-09 09:30:00,104.94,105.11,104.38,104.79,570019.0,102.1246,102.2901,101.5796,101.9786,570019.0
2024-02-09 10:00:00,104.79,104.98,104.41,104.65,298648.0,101.9786,102.1636,101.6088,101.8424,298648.0
2024-02-09 10:30:00,104.63,104.97,104.59,104.92,185120.0,101.8229,102.1538,101.784,102.1052,185120.0
2024-02-09 11:00:00,104.9,105.03,104.65,104.79,154313.0,102.0857,102.2122,101.8424,101.9786,154313.0
2024-02-09 11:30:00,104.78,104.99,104.67,104.95,190482.0,101.9689,102.1733,101.8619,102.1344,190482.0
2024-02-09 12:00:00,104.96,105.4,104.93,105.4,116863.0,102.1441,102.5723,102.1149,102.5723,116863.0
2024-02-09 12:30:00,105.41,105.66,105.28,105.64,171050.0,102.582,102.8253,102.4555,102.8058,171050.0
2024-02-09 13:00:00,105.64,106.05,105.62,106.04,195163.0,102.8058,103.2048,102.7864,103.1951,195163.0
2024-02-09 13:30:00,106.04,106.07,105.82,105.87,183815.0,103.1951,103.2243,102.981,103.0297,183815.0
2024-02-09 14:00:00,105.86,106.04,105.85,105.96,183780.0,103.0199,103.1951,103.0102,103.1173,183780.0
2024-02-09 14:30:00,105.97,106.05,105.69,105.72,159730.0,103.127,103.2048,102.8545,102.8837,159730.0
2024-02-09 15:00:00,105.72,106.0,105.58,106.0,168575.0,102.8837,103.1562,102.7475,103.1562,168575.0
2024-02-09 15:30:00,106.0,106.07,105.87,106.0,475029.0,103.1562,103.2243,103.0297,103.1562,475029.0
2024-02-12 09:30:00,106.23,107.28,106.2,107.24,557339.0,103.38,104.4018,103.3508,104.3629,557339.0
2024-02-12 10:00:00,107.27,107.35,106.77,107.2,205184.0,104.3921,104.47,103.9055,104.324,205184.0
2024-02-12 10:30:00,107.21,107.59,107.2,107.42,230073.0,104.3337,104.7035,104.324,104.5381,230073.0
2024-02-12 11:00:00,107.42,107.79,107.39,107.7,220442.0,104.5381,104.8982,104.5089,104.8106,220442.0
2024-02-12 11:30:00,107.71,108.02,107.69,107.96,224775.0,104.8203,105.122,104.8008,105.0636,224775.0
2024-02-12 12:00:00,107.95,108.0,107.76,107.85,204497.0,105.0539,105.1025,104.869,104.9566,204497.0
2024-02-12 12:30:00,107.84,108.11,107.76,108.11,92652.0,104.9468,105.2096,104.869,105.2096,92652.0
2024-02-12 13:00:00,108.11,108.21,108.01,108.05,164107.0,105.2096,105.3069,105.1123,105.1512,164107.0
2024-02-12 13:30:00,108.02,108.21,107.97,108.16,462283.0,105.122,105.3069,105.0733,105.2582,462283.0
2024-02-12 14:00:00,108.13,108.24,107.69,108.05,217379.0,105.229,105.3361,104.8008,105.1512,217379.0
2024-02-12 14:30:00,108.05,108.16,107.92,108.06,229444.0,105.1512,105.2582,105.0247,105.1609,229444.0
2024-02-12 15:00:00,108.07,108.22,107.95,108.0,336596.0,105.1707,105.3166,105.0539,105.1025,336596.0
2024-02-12 15:30:00,108.01,108.26,107.88,107.88,591597.0,105.1123,105.3556,104.9857,104.9857,591597.0
2024-02-13 09:30:00,104.66,105.15,104.15,104.27,452735.0,101.8521,102.329,101.3558,101.4726,452735.0
2024-02-13 10:00:00,104.25,104.52,103.63,104.51,600874.0,101.4531,101.7159,100.8498,101.7062,600874.0
2024-02-13 10:30:00,104.51,105.01,104.32,104.85,366093.0,101.7062,102.1927,101.5213,102.037,366093.0
2024-02-13 11:00:00,104.85,105.6,104.85,105.23,337554.0,102.037,102.7669,102.037,102.4068,337554.0
2024-02-13 11:30:00,105.23,105.39,104.98,105.13,256605.0,102.4068,102.5626,102.1636,102.3095,256605.0
2024-02-13 12:00:00,105.1,105.16,104.72,104.78,133861.0,102.2803,102.3387,101.9105,101.9689,133861.0
2024-02-13 12:30:00,104.77,105.02,104.69,104.84,164719.0,101.9592,102.2025,101.8813,102.0273,164719.0
2024-02-13 13:00:00,104.8,104.81,104.5,104.64,228935.0,101.9884,101.9981,101.6964,101.8327,228935.0
2024-02-13 13:30:00,104.64,104.65,104.25,104.39,201802.0,101.8327,101.8424,101.4531,101.5894,201802.0
2024-02-13 14:00:00,104.39,104.39,103.86,104.05,351826.0,101.5894,101.5894,101.0736,101.2585,351826.0
2024-02-13 14:30:00,104.02,104.22,103.44,103.53,584252.0,101.2293,101.4239,100.6649,100.7525,584252.0
2024-02-13 15:00:00,103.51,103.57,103.13,103.4,595414.0,100.733,100.7914,100.3632,100.6259,595414.0
2024-02-13 15:30:00,103.41,104.01,103.34,103.98,911513.0,100.6357,101.2196,100.5675,101.1904,911513.0
2024-02-14 09:30:00,105.32,105.54,104.8,105.13,285525.0,102.4944,102.7085,101.9884,102.3095,285525.0
2024-02-14 10:00:00,105.17,105.27,104.79,105.08,216131.0,102.3485,102.4458,101.9786,102.2609,216131.0
2024-02-14 10:30:00,105.09,105.16,104.57,104.61,131381.0,102.2706,102.3387,101.7646,101.8035,131381.0
2024-02-14 11:00:00,104.6,105.0,104.35,104.95,223013.0,101.7937,102.183,101.5505,102.1344,223013.0
2024-02-14 11:30:00,104.98,105.11,104.74,104.76,191542.0,102.1636,102.2901,101.93,101.9495,191542.0
2024-02-14 12:00:00,104.75,105.11,104.45,105.11,270265.0,101.9397,102.2901,101.6478,102.2901,270265.0
2024-02-14 12:30:00,105.11,105.25,104.96,105.19,150592.0,102.2901,102.4263,102.1441,102.3679,150592.0
2024-02-14 13:00:00,105.23,105.39,105.02,105.26,169859.0,102.4068,102.5626,102.2025,102.436,169859.0
2024-02-14 13:30:00,105.26,105.65,105.26,105.58,161556.0,102.436,102.8156,102.436,102.7475,161556.0
2024-02-14 14:00:00,105.57,105.77,105.2,105.72,336813.0,102.7377,102.9324,102.3776,102.8837,336813.0
2024-02-14 14:30:00,105.73,105.98,105.61,105.98,295297.0,102.8934,103.1367,102.7766,103.1367,295297.0
2024-02-14 15:00:00,105.99,106.26,105.92,106.18,659682.0,103.1465,103.4092,103.0783,103.3314,659682.0
2024-02-14 15:30:00,106.17,106.18,105.94,105.96,483487.0,103.3216,103.3314,103.0978,103.1173,483487.0
2024-02-15 09:30:00,106.75,107.8,106.7,107.27,376551.0,103.8861,104.9079,103.8374,104.3921,376551.0
2024-02-15 10:00:00,107.27,107.84,107.27,107.47,227972.0,104.3921,104.9468,104.3921,104.5867,227972.0
2024-02-15 10:30:00,107.5,107.54,107.18,107.2,353503.0,104.6159,104.6549,104.3045,104.324,353503.0
2024-02-15 11:00:00,107.2,107.36,106.93,107.29,274655.0,104.324,104.4797,104.0612,104.4116,274655.0
2024-02-15 11:30:00,107.28,107.53,107.22,107.44,194099.0,104.4018,104.6451,104.3435,104.5576,194099.0
2024-02-15 12:00:00,107.43,107.78,107.41,107.7,233405.0,104.5478,104.8884,104.5284,104.8106,233405.0
2024-02-15 12:30:00,107.71,107.72,107.5,107.53,292419.0,104.8203,104.83,104.6159,104.6451,292419.0
2024-02-15 13:00:00,107.52,108.06,107.47,108.06,352621.0,104.6354,105.1609,104.5867,105.1609,352621.0
2024-02-15 13:30:00,108.06,108.43,108.02,108.37,257581.0,105.1609,105.521,105.122,105.4626,257581.0
2024-02-15 14:00:00,108.38,108.68,108.33,108.67,280542.0,105.4723,105.7643,105.4237,105.7546,280542.0
2024-02-15 14:30:00,108.68,108.78,108.52,108.67,226059.0,105.7643,105.8616,105.6086,105.7546,226059.0
2024-02-15 15:00:00,108.67,108.7,108.41,108.64,204287.0,105.7546,105.7837,105.5015,105.7254,204287.0
2024-02-15 15:30:00,108.64,108.69,108.45,108.59,377779.0,105.7254,105.774,105.5405,105.6767,377779.0
2024-02-16 09:30:00,107.33,107.58,106.86,107.4,399703.0,104.4505,104.6938,103.9931,104.5186,399703.0
2024-02-16 10:00:00,107.28,108.25,107.15,107.77,173707.0,104.4018,105.3458,104.2753,104.8787,173707.0
2024-02-16 10:30:00,107.74,107.95,107.56,107.65,158228.0,104.8495,105.0539,104.6743,104.7619,158228.0
2024-02-16 11:00:00,107.68,108.08,107.59,108.0,106557.0,104.7911,105.1804,104.7035,105.1025,106557.0
2024-02-16 11:30:00,108.0,108.21,107.91,108.05,154621.0,105.1025,105.3069,105.0149,105.1512,154621.0
2024-02-16 12:00:00,108.06,108.21,107.83,108.21,273504.0,105.1609,105.3069,104.9371,105.3069,273504.0
2024-02-16 12:30:00,108.21,108.27,108.03,108.1,111697.0,105.3069,105.3653,105.1317,105.1998,111697.0
2024-02-16 13:00:00,108.11,108.27,107.88,108.23,214498.0,105.2096,105.3653,104.9857,105.3264,214498.0
2024-02-16 13:30:00,108.23,108.3,108.11,108.21,155054.0,105.3264,105.3945,105.2096,105.3069,155054.0
2024-02-16 14:00:00,108.21,108.52,108.21,108.39,405192.0,105.3069,105.6086,105.3069,105.4821,405192.0
2024-02-16 14:30:00,108.38,108.4,107.66,107.9,308820.0,105.4723,105.4918,104.7717,105.0052,308820.0
2024-02-16 15:00:00,107.9,107.94,107.74,107.84,212285.0,105.0052,105.0441,104.8495,104.9468,212285.0
2024-02-16 15:30:00,107.85,107.9,107.36,107.39,360364.0,104.9566,105.0052,104.4797,104.5089,360364.0
2024-02-20 09:30:00,106.17,106.55,105.87,106.5,398384.0,103.3216,103.6914,103.0297,103.6428,398384.0
2024-02-20 10:00:00,106.48,106.75,106.28,106.63,158875.0,103.6233,103.8861,103.4287,103.7693,158875.0
2024-02-20 10:30:00,106.64,106.82,106.44,106.8,296700.0,103.779,103.9542,103.5844,103.9347,296700.0
2024-02-20 11:00:00,106.8,106.81,106.52,106.7,158368.0,103.9347,103.9445,103.6622,103.8374,158368.0
2024-02-20 11:30:00,106.73,106.73,106.4,106.43,195541.0,103.8666,103.8666,103.5455,103.5746,195541.0
2024-02-20 12:00:00,106.42,106.42,106.14,106.19,178720.0,103.5649,103.5649,103.2924,103.3411,178720.0
2024-02-20 12:30:00,106.19,106.39,106.05,106.34,230343.0,103.3411,103.5357,103.2048,103.4871,230343.0
2024-02-20 13:00:00,106.36,106.45,106.21,106.28,143214.0,103.5065,103.5941,103.3606,103.4287,143214.0
2024-02-20 13:30:00,106.27,106.38,106.12,106.36,125734.0,103.4189,103.526,103.273,103.5065,125734.0
2024-02-20 14:00:00,106.36,106.37,106.08,106.28,175050.0,103.5065,103.5163,103.234,103.4287,175050.0
2024-02-20 14:30:00,106.28,106.44,106.15,106.36,183897.0,103.4287,103.5844,103.3022,103.5065,183897.0
2024-02-20 15:00:00,106.36,106.42,106.22,106.35,245330.0,103.5065,103.5649,103.3703,103.4968,245330.0
2024-02-20 15:30:00,106.37,106.38,106.01,106.32,561384.0,103.5163,103.526,103.1659,103.4676,561384.0
2024-02-21 09:30:00,105.75,106.14,105.6,105.9,475539.0,102.9129,103.2924,102.7669,103.0589,475539.0
2024-02-21 10:00:00,105.88,106.05,105.68,105.87,199256.0,103.0394,103.2048,102.8448,103.0297,199256.0
2024-02-21 10:30:00,105.88,106.03,105.7,105.98,182049.0,103.0394,103.1854,102.8642,103.1367,182049.0
2024-02-21 11:00:00,105.99,106.12,105.87,105.89,120750.0,103.1465,103.273,103.0297,103.0491,120750.0
2024-02-21 11:30:00,105.88,105.88,105.6,105.82,234261.0,103.0394,103.0394,102.7669,102.981,234261.0
2024-02-21 12:00:00,105.83,105.84,105.61,105.67,83693.0,102.9907,103.0005,102.7766,102.835,83693.0
2024-02-21 12:30:00,105.68,105.87,105.61,105.84,153383.0,102.8448,103.0297,102.7766,103.0005,153383.0
2024-02-21 13:00:00,105.85,105.91,105.49,105.86,215020.0,103.0102,103.0686,102.6599,103.0199,215020.0
2024-02-21 13:30:00,105.87,105.97,105.77,105.95,217614.0,103.0297,103.127,102.9324,103.1075,217614.0
2024-02-21 14:00:00,105.92,106.13,105.49,105.61,173380.0,103.0783,103.2827,102.6599,102.7766,173380.0
2024-02-21 14:30:00,105.62,105.65,105.42,105.55,191537.0,102.7864,102.8156,102.5917,102.7183,191537.0
2024-02-21 15:00:00,105.53,105.53,105.23,105.43,201251.0,102.6988,102.6988,102.4068,102.6015,201251.0
2024-02-21 15:30:00,105.44,106.01,105.43,105.99,440763.0,102.6112,103.1659,102.6015,103.1465,440763.0
2024-02-22 09:30:00,105.89,106.43,105.79,106.09,613508.0,103.0491,103.5746,102.9518,103.2438,613508.0
2024-02-22 10:00:00,106.13,106.21,105.64,105.81,238220.0,103.2827,103.3606,102.8058,102.9713,238220.0
2024-02-22 10:30:00,105.82,105.98,105.61,105.94,230175.0,102.981,103.1367,102.7766,103.0978,230175.0
2024-02-22 11:00:00,105.93,106.21,105.8,106.03,260995.0,103.0881,103.3606,102.9616,103.1854,260995.0
2024-02-22 11:30:00,106.05,106.17,105.95,106.1,144138.0,103.2048,103.3216,103.1075,103.2535,144138.0
2024-02-22 12:00:00,106.09,106.29,105.99,106.25,151246.0,103.2438,103.4384,103.1465,103.3995,151246.0
2024-02-22 12:30:00,106.25,106.37,106.14,106.3,144237.0,103.3995,103.5163,103.2924,103.4481,144237.0
2024-02-22 13:00:00,106.3,106.32,105.84,106.07,122461.0,103.4481,103.4676,103.0005,103.2243,122461.0
2024-02-22 13:30:00,106.07,106.26,106.04,106.25,134871.0,103.2243,103.4092,103.1951,103.3995,134871.0
2024-02-22 14:00:00,106.24,106.41,106.22,106.37,151268.0,103.3897,103.5552,103.3703,103.5163,151268.0
2024-02-22 14:30:00,106.38,106.38,105.91,105.96,276995.0,103.526,103.526,103.0686,103.1173,276995.0
2024-02-22 15:00:00,105.97,106.23,105.91,106.16,308840.0,103.127,103.38,103.0686,103.3119,308840.0
2024-02-22 15:30:00,106.17,106.39,106.05,106.21,462348.0,103.3216,103.5357,103.2048,103.3606,462348.0
2024-02-23 09:30:00,106.3,106.35,105.77,106.02,442711.0,103.4481,103.4968,102.9324,103.1756,442711.0
2024-02-23 10:00:00,106.02,106.3,105.77,106.12,151223.0,103.1756,103.4481,102.9324,103.273,151223.0
2024-02-23 10:30:00,106.15,106.55,105.98,106.52,877049.0,103.3022,103.6914,103.1367,103.6622,877049.0
2024-02-23 11:00:00,106.53,106.58,106.19,106.44,158988.0,103.672,103.7206,103.3411,103.5844,158988.0
2024-02-23 11:30:00,106.44,106.62,106.31,106.53,254502.0,103.5844,103.7596,103.4579,103.672,254502.0
2024-02-23 12:00:00,106.53,107.11,106.48,106.81,478169.0,103.672,104.2364,103.6233,103.9445,478169.0
2024-02-23 12:30:00,106.8,107.08,106.7,107.0,244498.0,103.9347,104.2072,103.8374,104.1294,244498.0
2024-02-23 13:00:00,106.99,107.06,106.92,107.04,118890.0,104.1196,104.1877,104.0515,104.1683,118890.0
2024-02-23 13:30:00,107.05,107.14,107.0,107.06,128657.0,104.178,104.2656,104.1294,104.1877,128657.0
2024-02-23 14:00:00,107.05,107.09,106.61,106.7,204935.0,104.178,104.2169,103.7498,103.8374,204935.0
2024-02-23 14:30:00,106.7,106.78,106.6,106.73,146761.0,103.8374,103.9153,103.7401,103.8666,146761.0
2024-02-23 15:00:00,106.73,106.77,106.58,106.65,197144.0,103.8666,103.9055,103.7206,103.7887,197144.0
2024-02-23 15:30:00,106.67,106.72,106.56,106.56,402889.0,103.8082,103.8569,103.7012,103.7012,402889.0
2024-02-26 09:30:00,106.38,107.18,106.01,107.17,441320.0,103.526,104.3045,103.1659,104.2948,441320.0
2024-02-26 10:00:00,107.18,107.2,106.58,106.87,156001.0,104.3045,104.324,103.7206,104.0028,156001.0
2024-02-26 10:30:00,106.89,106.96,106.74,106.84,184465.0,104.0223,104.0904,103.8763,103.9736,184465.0
2024-02-26 11:00:00,106.85,106.9,106.63,106.76,123572.0,103.9834,104.032,103.7693,103.8958,123572.0
2024-02-26 11:30:00,106.75,106.89,106.62,106.87,145736.0,103.8861,104.0223,103.7596,104.0028,145736.0
2024-02-26 12:00:00,106.85,106.87,106.67,106.82,98605.0,103.9834,104.0028,103.8082,103.9542,98605.0
2024-02-26 12:30:00,106.83,106.83,106.64,106.71,68389.0,103.9639,103.9639,103.779,103.8471,68389.0
2024-02-26 13:00:00,106.72,106.73,106.26,106.28,196591.0,103.8569,103.8666,103.4092,103.4287,196591.0
2024-02-26 13:30:00,106.29,106.52,106.22,106.52,220268.0,103.4384,103.6622,103.3703,103.6622,220268.0
2024-02-26 14:00:00,106.52,106.64,106.37,106.63,155539.0,103.6622,103.779,103.5163,103.7693,155539.0
2024-02-26 14:30:00,106.62,106.71,106.49,106.68,203183.0,103.7596,103.8471,103.633,103.8179,203183.0
2024-02-26 15:00:00,106.69,106.93,106.69,106.85,136172.0,103.8277,104.0612,103.8277,103.9834,136172.0
2024-02-26 15:30:00,106.85,106.89,106.59,106.61,332201.0,103.9834,104.0223,103.7304,103.7498,332201.0
2024-02-27 09:30:00,107.55,107.63,107.17,107.46,442243.0,104.6646,104.7425,104.2948,104.577,442243.0
2024-02-27 10:00:00,107.46,107.58,107.25,107.46,136561.0,104.577,104.6938,104.3726,104.577,136561.0
2024-02-27 10:30:00,107.46,107.61,107.29,107.45,188513.0,104.577,104.723,104.4116,104.5673,188513.0
2024-02-27 11:00:00,107.46,107.6,107.41,107.5,115804.0,104.577,104.7133,104.5284,104.6159,115804.0
2024-02-27 11:30:00,107.51,107.71,107.49,107.65,124367.0,104.6257,104.8203,104.6062,104.7619,124367.0
2024-02-27 12:00:00,107.68,107.7,107.36,107.48,147057.0,104.7911,104.8106,104.4797,104.5965,147057.0
2024-02-27 12:30:00,107.46,107.55,107.34,107.37,160973.0,104.577,104.6646,104.4602,104.4894,160973.0
2024-02-27 13:00:00,107.36,107.56,107.28,107.33,160567.0,104.4797,104.6743,104.4018,104.4505,160567.0
2024-02-27 13:30:00,107.32,107.41,107.26,107.33,143350.0,104.4408,104.5284,104.3824,104.4505,143350.0
2024-02-27 14:00:00,107.35,107.4,107.24,107.31,170318.0,104.47,104.5186,104.3629,104.431,170318.0
2024-02-27 14:30:00,107.33,107.38,107.1,107.28,142583.0,104.4505,104.4992,104.2267,104.4018,142583.0
2024-02-27 15:00:00,107.28,107.49,107.24,107.48,174428.0,104.4018,104.6062,104.3629,104.5965,174428.0
2024-02-27 15:30:00,107.48,107.65,107.38,107.52,219984.0,104.5965,104.7619,104.4992,104.6354,219984.0
2024-02-28 09:30:00,106.45,106.94,106.22,106.88,332679.0,103.5941,104.071,103.3703,104.0126,332679.0
2024-02-28 10:00:00,106.89,107.28,106.72,107.17,233806.0,104.0223,104.4018,103.8569,104.2948,233806.0
2024-02-28 10:30:00,107.17,107.45,107.12,107.34,168481.0,104.2948,104.5673,104.2461,104.4602,168481.0
2024-02-28 11:00:00,107.34,107.41,106.99,107.17,202870.0,104.4602,104.5284,104.1196,104.2948,202870.0
2024-02-28 11:30:00,107.17,107.32,107.03,107.29,139385.0,104.2948,104.4408,104.1586,104.4116,139385.0
2024-02-28 12:00:00,107.29,107.36,107.18,107.23,95554.0,104.4116,104.4797,104.3045,104.3532,95554.0
2024-02-28 12:30:00,107.22,107.27,107.05,107.21,179802.0,104.3435,104.3921,104.178,104.3337,179802.0
2024-02-28 13:00:00,107.2,107.32,107.02,107.32,114465.0,104.324,104.4408,104.1488,104.4408,114465.0
2024-02-28 13:30:00,107.32,107.36,107.22,107.29,131069.0,104.4408,104.4797,104.3435,104.4116,131069.0
2024-02-28 14:00:00,107.3,107.3,106.88,107.03,248658.0,104.4213,104.4213,104.0126,104.1586,248658.0
2024-02-28 14:30:00,107.02,107.05,106.85,107.04,303665.0,104.1488,104.178,103.9834,104.1683,303665.0
2024-02-28 15:00:00,107.05,107.1,106.87,106.97,222073.0,104.178,104.2267,104.0028,104.1002,222073.0
2024-02-28 15:30:00,106.96,106.96,106.59,106.75,508117.0,104.0904,104.0904,103.7304,103.8861,508117.0
2024-02-29 09:30:00,107.82,108.22,107.7,108.15,334183.0,104.9274,105.3166,104.8106,105.2485,334183.0
2024-02-29 10:00:00,108.16,108.48,107.54,107.92,423251.0,105.2582,105.5697,104.6549,105.0247,423251.0
2024-02-29 10:30:00,107.92,108.0,107.53,107.57,319482.0,105.0247,105.1025,104.6451,104.6841,319482.0
2024-02-29 11:00:00,107.57,107.7,107.33,107.33,236661.0,104.6841,104.8106,104.4505,104.4505,236661.0
2024-02-29 11:30:00,107.28,107.32,106.83,107.25,238954.0,104.4018,104.4408,103.9639,104.3726,238954.0
2024-02-29 12:00:00,107.25,107.38,106.97,106.98,254796.0,104.3726,104.4992,104.1002,104.1099,254796.0
2024-02-29 12:30:00,106.99,107.33,106.95,107.32,141266.0,104.1196,104.4505,104.0807,104.4408,141266.0
2024-02-29 13:00:00,107.32,107.37,107.22,107.32,155132.0,104.4408,104.4894,104.3435,104.4408,155132.0
2024-02-29 13:30:00,107.34,107.45,107.22,107.45,141794.0,104.4602,104.5673,104.3435,104.5673,141794.0
2024-02-29 14:00:00,107.45,107.53,107.19,107.26,233091.0,104.5673,104.6451,104.3143,104.3824,233091.0
2024-02-29 14:30:00,107.26,107.37,107.11,107.29,372213.0,104.3824,104.4894,104.2364,104.4116,372213.0
2024-02-29 15:00:00,107.29,107.34,107.22,107.31,343374.0,104.4116,104.4602,104.3435,104.431,343374.0
2024-02-29 15:30:00,107.32,107.69,107.31,107.36,530755.0,104.4408,104.8008,104.431,104.4797,530755.0
2024-03-01 09:30:00,107.6,107.64,106.64,106.86,376601.0,104.7133,104.7522,103.779,103.9931,376601.0
2024-03-01 10:00:00,106.88,107.87,106.88,107.75,263208.0,104.0126,104.976,104.0126,104.8592,263208.0
2024-03-01 10:30:00,107.76,107.86,107.42,107.81,460268.0,104.869,104.9663,104.5381,104.9176,460268.0
2024-03-01 11:00:00,107.83,108.05,107.64,107.65,235742.0,104.9371,105.1512,104.7522,104.7619,235742.0
2024-03-01 11:30:00,107.65,107.81,107.48,107.74,245121.0,104.7619,104.9176,104.5965,104.8495,245121.0
2024-03-01 12:00:00,107.74,107.89,107.67,107.78,166725.0,104.8495,104.9955,104.7814,104.8884,166725.0
2024-03-01 12:30:00,107.78,107.87,107.67,107.69,161468.0,104.8884,104.976,104.7814,104.8008,161468.0
2024-03-01 13:00:00,107.68,107.71,107.55,107.64,226160.0,104.7911,104.8203,104.6646,104.7522,226160.0
2024-03-01 13:30:00,107.65,107.79,107.57,107.78,124105.0,104.7619,104.8982,104.6841,104.8884,124105.0
2024-03-01 14:00:00,107.79,107.94,107.77,107.94,220712.0,104.8982,105.0441,104.8787,105.0441,220712.0
2024-03-01 14:30:00,107.94,107.97,107.85,107.96,234246.0,105.0441,105.0733,104.9566,105.0636,234246.0
2024-03-01 15:00:00,107.95,107.97,107.61,107.73,210911.0,105.0539,105.0733,104.723,104.8398,210911.0
2024-03-01 15:30:00,107.74,107.95,107.64,107.91,325639.0,104.8495,105.0539,104.7522,105.0149,325639.0
2024-03-04 09:30:00,107.95,108.41,107.82,108.28,328841.0,105.0539,105.5015,104.9274,105.375,328841.0
2024-03-04 10:00:00,108.27,108.27,107.48,107.73,308154.0,105.3653,105.3653,104.5965,104.8398,308154.0
2024-03-04 10:30:00,107.72,107.76,107.55,107.63,348067.0,104.83,104.869,104.6646,104.7425,348067.0
2024-03-04 11:00:00,107.63,107.99,107.63,107.87,310581.0,104.7425,105.0928,104.7425,104.976,310581.0
2024-03-04 11:30:00,107.87,108.01,107.8,107.96,511850.0,104.976,105.1123,104.9079,105.0636,511850.0
2024-03-04 12:00:00,107.99,108.0,107.79,107.95,245369.0,105.0928,105.1025,104.8982,105.0539,245369.0
2024-03-04 12:30:00,107.93,107.95,107.78,107.84,283646.0,105.0344,105.0539,104.8884,104.9468,283646.0
2024-03-04 13:00:00,107.83,107.97,107.72,107.79,252786.0,104.9371,105.0733,104.83,104.8982,252786.0
2024-03-04 13:30:00,107.79,107.84,107.6,107.66,227567.0,104.8982,104.9468,104.7133,104.7717,227567.0
2024-03-04 14:00:00,107.67,107.75,107.56,107.64,283739.0,104.7814,104.8592,104.6743,104.7522,283739.0
2024-03-04 14:30:00,107.64,107.86,107.57,107.71,440199.0,104.7522,104.9663,104.6841,104.8203,440199.0
2024-03-04 15:00:00,107.72,107.75,107.44,107.46,327360.0,104.83,104.8592,104.5576,104.577,327360.0
2024-03-04 15:30:00,107.45,107.51,107.17,107.34,569553.0,104.5673,104.6257,104.2948,104.4602,569553.0
2024-03-05 09:30:00,106.73,107.55,106.69,107.38,351999.0,103.8666,104.6646,103.8277,104.4992,351999.0
2024-03-05 10:00:00,107.39,107.73,107.18,107.39,289503.0,104.5089,104.8398,104.3045,104.5089,289503.0
2024-03-05 10:30:00,107.39,107.59,107.2,107.47,321666.0,104.5089,104.7035,104.324,104.5867,321666.0
2024-03-05 11:00:00,107.46,107.54,107.24,107.43,227297.0,104.577,104.6549,104.3629,104.5478,227297.0
2024-03-05 11:30:00,107.44,107.52,107.24,107.48,233057.0,104.5576,104.6354,104.3629,104.5965,233057.0
2024-03-05 12:00:00,107.49,107.75,107.47,107.73,136570.0,104.6062,104.8592,104.5867,104.8398,136570.0
2024-03-05 12:30:00,107.73,107.74,107.51,107.61,134075.0,104.8398,104.8495,104.6257,104.723,134075.0
2024-03-05 13:00:00,107.61,107.7,107.47,107.55,109809.0,104.723,104.8106,104.5867,104.6646,109809.0
2024-03-05 13:30:00,107.53,107.65,107.25,107.27,172882.0,104.6451,104.7619,104.3726,104.3921,172882.0
2024-03-05 14:00:00,107.26,107.4,107.18,107.38,166679.0,104.3824,104.5186,104.3045,104.4992,166679.0
2024-03-05 14:30:00,107.34,107.36,106.77,106.84,183628.0,104.4602,104.4797,103.9055,103.9736,183628.0
2024-03-05 15:00:00,106.82,106.84,106.56,106.61,213678.0,103.9542,103.9736,103.7012,103.7498,213678.0
2024-03-05 15:30:00,106.6,106.95,106.56,106.88,353814.0,103.7401,104.0807,103.7012,104.0126,353814.0
2024-03-06 09:30:00,107.64,107.74,106.81,107.23,255127.0,104.7522,104.8495,103.9445,104.3532,255127.0
2024-03-06 10:00:00,107.22,107.31,106.83,107.04,424361.0,104.3435,104.431,103.9639,104.1683,424361.0
2024-03-06 10:30:00,107.03,107.33,106.87,107.31,136546.0,104.1586,104.4505,104.0028,104.431,136546.0
2024-03-06 11:00:00,107.28,107.48,107.23,107.47,126902.0,104.4018,104.5965,104.3532,104.5867,126902.0
2024-03-06 11:30:00,107.45,107.59,107.15,107.18,214114.0,104.5673,104.7035,104.2753,104.3045,214114.0
2024-03-06 12:00:00,107.18,107.49,107.03,107.4,149872.0,104.3045,104.6062,104.1586,104.5186,149872.0
2024-03-06 12:30:00,107.39,107.52,107.23,107.27,77900.0,104.5089,104.6354,104.3532,104.3921,77900.0
2024-03-06 13:00:00,107.27,107.38,107.17,107.36,80621.0,104.3921,104.4992,104.2948,104.4797,80621.0
2024-03-06 13:30:00,107.35,107.35,106.72,106.98,236737.0,104.47,104.47,103.8569,104.1099,236737.0
2024-03-06 14:00:00,106.97,107.39,106.74,107.34,353807.0,104.1002,104.5089,103.8763,104.4602,353807.0
2024-03-06 14:30:00,107.39,107.41,106.96,107.02,246007.0,104.5089,104.5284,104.0904,104.1488,246007.0
2024-03-06 15:00:00,107.0,107.3,106.94,107.19,185140.0,104.1294,104.4213,104.071,104.3143,185140.0
2024-03-06 15:30:00,107.19,107.26,106.85,107.22,336148.0,104.3143,104.3824,103.9834,104.3435,336148.0
2024-03-07 09:30:00,107.98,108.78,107.91,108.3,362587.0,105.0831,105.8616,105.0149,105.3945,362587.0
2024-03-07 10:00:00,108.28,108.39,107.92,108.31,186220.0,105.375,105.4821,105.0247,105.4042,186220.0
2024-03-07 10:30:00,108.33,108.43,108.18,108.21,207108.0,105.4237,105.521,105.2777,105.3069,207108.0
2024-03-07 11:00:00,108.21,108.24,107.91,108.12,231239.0,105.3069,105.3361,105.0149,105.2193,231239.0
2024-03-07 11:30:00,108.08,108.11,107.87,108.09,358928.0,105.1804,105.2096,104.976,105.1901,358928.0
2024-03-07 12:00:00,108.11,108.11,107.98,108.08,221886.0,105.2096,105.2096,105.0831,105.1804,221886.0
2024-03-07 12:30:00,108.08,108.23,107.98,108.2,256922.0,105.1804,105.3264,105.0831,105.2972,256922.0
2024-03-07 13:00:00,108.2,108.29,108.17,108.29,191273.0,105.2972,105.3847,105.268,105.3847,191273.0
2024-03-07 13:30:00,108.29,108.31,108.18,108.24,212048.0,105.3847,105.4042,105.2777,105.3361,212048.0
2024-03-07 14:00:00,108.25,108.26,108.0,108.01,234739.0,105.3458,105.3556,105.1025,105.1123,234739.0
2024-03-07 14:30:00,108.0,108.07,107.99,108.05,168285.0,105.1025,105.1707,105.0928,105.1512,168285.0
2024-03-07 15:00:00,108.05,108.07,107.89,107.9,289897.0,105.1512,105.1707,104.9955,105.0052,289897.0
2024-03-07 15:30:00,107.9,108.15,107.89,108.09,544024.0,105.0052,105.2485,104.9955,105.1901,544024.0
2024-03-08 09:30:00,108.93,109.61,108.77,109.32,553606.0,106.0076,106.6693,105.8519,106.3871,553606.0
2024-03-08 10:00:00,109.29,109.42,109.02,109.05,244033.0,106.3579,106.4844,106.0952,106.1244,244033.0
2024-03-08 10:30:00,109.07,109.38,108.81,109.29,151157.0,106.1438,106.4455,105.8908,106.3579,151157.0
2024-03-08 11:00:00,109.27,109.28,108.37,108.37,212947.0,106.3385,106.3482,105.4626,105.4626,212947.0
2024-03-08 11:30:00,108.36,108.64,108.28,108.31,479412.0,105.4529,105.7254,105.375,105.4042,479412.0
2024-03-08 12:00:00,108.31,108.59,108.24,108.45,338347.0,105.4042,105.6767,105.3361,105.5405,338347.0
2024-03-08 12:30:00,108.46,108.52,107.98,108.06,143993.0,105.5502,105.6086,105.0831,105.1609,143993.0
2024-03-08 13:00:00,108.06,108.11,107.87,108.0,156174.0,105.1609,105.2096,104.976,105.1025,156174.0
2024-03-08 13:30:00,107.98,108.04,107.64,107.78,180102.0,105.0831,105.1415,104.7522,104.8884,180102.0
2024-03-08 14:00:00,107.79,108.28,107.78,108.24,131366.0,104.8982,105.375,104.8884,105.3361,131366.0
2024-03-08 14:30:00,108.25,108.44,108.17,108.28,162089.0,105.3458,105.5307,105.268,105.375,162089.0
2024-03-08 15:00:00,108.29,108.36,107.81,107.84,220952.0,105.3847,105.4529,104.9176,104.9468,220952.0
2024-03-08 15:30:00,107.82,108.14,107.79,107.98,337587.0,104.9274,105.2388,104.8982,105.0831,337587.0
2024-03-11 09:30:00,107.53,108.11,107.26,107.28,243802.0,104.6451,105.2096,104.3824,104.4018,243802.0
2024-03-11 10:00:00,107.29,107.37,107.04,107.2,121699.0,104.4116,104.4894,104.1683,104.324,121699.0
2024-03-11 10:30:00,107.19,107.31,106.94,107.2,158668.0,104.3143,104.431,104.071,104.324,158668.0
2024-03-11 11:00:00,107.2,107.24,107.04,107.06,156841.0,104.324,104.3629,104.1683,104.1877,156841.0
2024-03-11 11:30:00,107.03,107.41,106.97,107.38,157853.0,104.1586,104.5284,104.1002,104.4992,157853.0
2024-03-11 12:00:00,107.39,107.49,107.21,107.42,95035.0,104.5089,104.6062,104.3337,104.5381,95035.0
2024-03-11 12:30:00,107.43,107.53,107.34,107.45,94034.0,104.5478,104.6451,104.4602,104.5673,94034.0
2024-03-11 13:00:00,107.46,107.53,107.3,107.51,82900.0,104.577,104.6451,104.4213,104.6257,82900.0
2024-03-11 13:30:00,107.51,107.54,107.28,107.4,117887.0,104.6257,104.6549,104.4018,104.5186,117887.0
2024-03-11 14:00:00,107.39,107.4,107.26,107.39,112064.0,104.5089,104.5186,104.3824,104.5089,112064.0
2024-03-11 14:30:00,107.38,107.48,107.31,107.47,106514.0,104.4992,104.5965,104.431,104.5867,106514.0
2024-03-11 15:00:00,107.46,107.48,107.33,107.39,160571.0,104.577,104.5965,104.4505,104.5089,160571.0
2024-03-11 15:30:00,107.38,107.53,107.28,107.5,265026.0,104.4992,104.6451,104.4018,104.6159,265026.0
2024-03-12 09:30:00,107.46,107.46,106.56,107.31,263470.0,104.577,104.577,103.7012,104.431,263470.0
2024-03-12 10:00:00,107.35,107.35,106.83,107.18,131580.0,104.47,104.47,103.9639,104.3045,131580.0
2024-03-12 10:30:00,107.19,107.64,107.18,107.47,101260.0,104.3143,104.7522,104.3045,104.5867,101260.0
2024-03-12 11:00:00,107.49,107.65,107.38,107.48,131702.0,104.6062,104.7619,104.4992,104.5965,131702.0
2024-03-12 11:30:00,107.45,107.51,107.02,107.17,146549.0,104.5673,104.6257,104.1488,104.2948,146549.0
2024-03-12 12:00:00,107.18,107.19,106.81,106.86,99442.0,104.3045,104.3143,103.9445,103.9931,99442.0
2024-03-12 12:30:00,106.87,106.94,106.68,106.84,152339.0,104.0028,104.071,103.8179,103.9736,152339.0
2024-03-12 13:00:00,106.86,106.93,106.56,106.84,189568.0,103.9931,104.0612,103.7012,103.9736,189568.0
2024-03-12 13:30:00,106.82,106.95,106.79,106.92,74961.0,103.9542,104.0807,103.925,104.0515,74961.0
2024-03-12 14:00:00,106.93,107.16,106.86,107.15,257825.0,104.0612,104.2851,103.9931,104.2753,257825.0
2024-03-12 14:30:00,107.15,107.25,106.95,107.15,157889.0,104.2753,104.3726,104.0807,104.2753,157889.0
2024-03-12 15:00:00,107.15,107.25,107.06,107.24,154045.0,104.2753,104.3726,104.1877,104.3629,154045.0
2024-03-12 15:30:00,107.23,107.32,107.06,107.15,468645.0,104.3532,104.4408,104.1877,104.2753,468645.0
2024-03-13 09:30:00,107.03,107.95,107.03,107.63,347391.0,104.1586,105.0539,104.1586,104.7425,347391.0
2024-03-13 10:00:00,107.64,107.78,107.38,107.7,259889.0,104.7522,104.8884,104.4992,104.8106,259889.0
2024-03-13 10:30:00,107.7,107.71,107.24,107.32,110647.0,104.8106,104.8203,104.3629,104.4408,110647.0
2024-03-13 11:00:00,107.28,107.65,107.19,107.59,114795.0,104.4018,104.7619,104.3143,104.7035,114795.0
2024-03-13 11:30:00,107.55,107.64,107.51,107.59,81706.0,104.6646,104.7522,104.6257,104.7035,81706.0
2024-03-13 12:00:00,107.58,107.74,107.52,107.59,123654.0,104.6938,104.8495,104.6354,104.7035,123654.0
2024-03-13 12:30:00,107.58,107.72,107.54,107.65,104217.0,104.6938,104.83,104.6549,104.7619,104217.0
2024-03-13 13:00:00,107.64,107.87,107.58,107.85,104960.0,104.7522,104.976,104.6938,104.9566,104960.0
2024-03-13 13:30:00,107.85,107.85,107.56,107.66,78807.0,104.9566,104.9566,104.6743,104.7717,78807.0
2024-03-13 14:00:00,107.62,107.68,107.58,107.63,89235.0,104.7327,104.7911,104.6938,104.7425,89235.0
2024-03-13 14:30:00,107.63,107.7,107.42,107.43,144232.0,104.7425,104.8106,104.5381,104.5478,144232.0
2024-03-13 15:00:00,107.42,107.5,106.94,107.09,148440.0,104.5381,104.6159,104.071,104.2169,148440.0
2024-03-13 15:30:00,107.1,107.38,107.02,107.33,198292.0,104.2267,104.4992,104.1488,104.4505,198292.0
2024-03-14 09:30:00,106.87,107.21,105.87,105.91,364437.0,104.0028,104.3337,103.0297,103.0686,364437.0
2024-03-14 10:00:00,105.89,106.3,105.66,105.81,179786.0,103.0491,103.4481,102.8253,102.9713,179786.0
2024-03-14 10:30:00,105.82,106.16,105.76,105.93,165910.0,102.981,103.3119,102.9226,103.0881,165910.0
2024-03-14 11:00:00,105.94,106.02,105.57,105.62,144028.0,103.0978,103.1756,102.7377,102.7864,144028.0
2024-03-14 11:30:00,105.62,105.98,105.6,105.96,153765.0,102.7864,103.1367,102.7669,103.1173,153765.0
2024-03-14 12:00:00,105.95,106.0,105.74,105.81,190372.0,103.1075,103.1562,102.9032,102.9713,190372.0
2024-03-14 12:30:00,105.8,105.86,105.65,105.69,194403.0,102.9616,103.0199,102.8156,102.8545,194403.0
2024-03-14 13:00:00,105.68,105.75,105.41,105.45,153601.0,102.8448,102.9129,102.582,102.6209,153601.0
2024-03-14 13:30:00,105.44,105.8,105.37,105.76,117991.0,102.6112,102.9616,102.5431,102.9226,117991.0
2024-03-14 14:00:00,105.77,105.84,105.59,105.59,170629.0,102.9324,103.0005,102.7572,102.7572,170629.0
2024-03-14 14:30:00,105.59,105.67,105.37,105.41,274239.0,102.7572,102.835,102.5431,102.582,274239.0
2024-03-14 15:00:00,105.4,105.4,104.88,105.07,292786.0,102.5723,102.5723,102.0662,102.2511,292786.0
2024-03-14 15:30:00,105.08,105.7,104.91,105.7,403504.0,102.2609,102.8642,102.0954,102.8642,403504.0
2024-03-15 09:30:00,105.0,106.43,105.0,105.9,369297.0,102.183,103.5746,102.183,103.0589,369297.0
2024-03-15 10:00:00,105.88,106.04,105.55,105.94,586757.0,103.0394,103.1951,102.7183,103.0978,586757.0
2024-03-15 10:30:00,105.95,106.12,105.88,106.0,147636.0,103.1075,103.273,103.0394,103.1562,147636.0
2024-03-15 11:00:00,106.01,106.03,105.73,105.94,159901.0,103.1659,103.1854,102.8934,103.0978,159901.0
2024-03-15 11:30:00,105.94,106.01,105.8,105.92,118082.0,103.0978,103.1659,102.9616,103.0783,118082.0
2024-03-15 12:00:00,105.9,105.96,105.6,105.73,142326.0,103.0589,103.1173,102.7669,102.8934,142326.0
2024-03-15 12:30:00,105.71,105.78,105.4,105.43,201628.0,102.874,102.9421,102.5723,102.6015,201628.0
2024-03-15 13:00:00,105.42,105.72,105.42,105.62,95329.0,102.5917,102.8837,102.5917,102.7864,95329.0
2024-03-15 13:30:00,105.63,105.82,105.6,105.76,121157.0,102.7961,102.981,102.7669,102.9226,121157.0
2024-03-15 14:00:00,105.75,105.78,105.56,105.7,120563.0,102.9129,102.9421,102.728,102.8642,120563.0
2024-03-15 14:30:00,105.69,105.92,105.64,105.81,133292.0,102.8545,103.0783,102.8058,102.9713,133292.0
2024-03-15 15:00:00,105.81,105.98,105.71,105.88,128033.0,102.9713,103.1367,102.874,103.0394,128033.0
2024-03-15 15:30:00,105.88,106.15,105.76,106.08,1020964.0,103.0394,103.3022,102.9226,103.234,1020964.0
2024-03-18 09:30:00,106.22,106.41,105.53,105.87,261787.0,103.3703,103.5552,102.6988,103.0297,261787.0
2024-03-18 10:00:00,105.87,106.13,105.76,106.0,246920.0,103.0297,103.2827,102.9226,103.1562,246920.0
2024-03-18 10:30:00,105.97,106.49,105.94,106.45,238108.0,103.127,103.633,103.0978,103.5941,238108.0
2024-03-18 11:00:00,106.46,106.46,106.2,106.32,116616.0,103.6038,103.6038,103.3508,103.4676,116616.0
2024-03-18 11:30:00,106.31,106.43,106.13,106.23,102709.0,103.4579,103.5746,103.2827,103.38,102709.0
2024-03-18 12:00:00,106.22,106.32,106.09,106.31,145409.0,103.3703,103.4676,103.2438,103.4579,145409.0
2024-03-18 12:30:00,106.33,106.4,106.14,106.14,108960.0,103.4773,103.5455,103.2924,103.2924,108960.0
2024-03-18 13:00:00,106.13,106.32,106.13,106.28,144646.0,103.2827,103.4676,103.2827,103.4287,144646.0
2024-03-18 13:30:00,106.27,106.3,106.14,106.3,77872.0,103.4189,103.4481,103.2924,103.4481,77872.0
2024-03-18 14:00:00,106.29,106.42,106.22,106.27,132575.0,103.4384,103.5649,103.3703,103.4189,132575.0
2024-03-18 14:30:00,106.26,106.33,106.13,106.19,129262.0,103.4092,103.4773,103.2827,103.3411,129262.0
2024-03-18 15:00:00,106.19,106.19,105.95,105.95,144372.0,103.3411,103.3411,103.1075,103.1075,144372.0
2024-03-18 15:30:00,105.95,106.08,105.63,105.74,290993.0,103.1075,103.234,102.7961,102.9032,290993.0
2024-03-19 09:30:00,105.32,106.22,105.32,105.75,310259.0,102.4944,103.3703,102.4944,102.9129,310259.0
2024-03-19 10:00:00,105.73,105.9,105.6,105.67,143732.0,102.8934,103.0589,102.7669,102.835,143732.0
2024-03-19 10:30:00,105.67,105.84,105.63,105.78,522846.0,102.835,103.0005,102.7961,102.9421,522846.0
2024-03-19 11:00:00,105.77,106.08,105.74,106.06,86493.0,102.9324,103.234,102.9032,103.2146,86493.0
2024-03-19 11:30:00,106.07,106.25,106.06,106.23,135823.0,103.2243,103.3995,103.2146,103.38,135823.0
2024-03-19 12:00:00,106.24,106.38,106.14,106.36,76355.0,103.3897,103.526,103.2924,103.5065,76355.0
2024-03-19 12:30:00,106.4,106.66,106.37,106.5,150305.0,103.5455,103.7985,103.5163,103.6428,150305.0
2024-03-19 13:00:00,106.53,106.67,106.41,106.52,146505.0,103.672,103.8082,103.5552,103.6622,146505.0
2024-03-19 13:30:00,106.53,106.66,106.44,106.5,89228.0,103.672,103.7985,103.5844,103.6428,89228.0
2024-03-19 14:00:00,106.51,106.55,106.38,106.53,121254.0,103.6525,103.6914,103.526,103.672,121254.0
2024-03-19 14:30:00,106.53,106.7,106.41,106.47,159046.0,103.672,103.8374,103.5552,103.6136,159046.0
2024-03-19 15:00:00,106.45,106.49,106.31,106.4,202198.0,103.5941,103.633,103.4579,103.5455,202198.0
2024-03-19 15:30:00,106.41,106.55,106.35,106.45,363026.0,103.5552,103.6914,103.4968,103.5941,363026.0
2024-03-20 09:30:00,106.13,106.44,105.89,106.29,220160.0,103.2827,103.5844,103.0491,103.4384,220160.0
2024-03-20 10:00:00,106.27,106.54,106.12,106.52,124033.0,103.4189,103.6817,103.273,103.6622,124033.0
2024-03-20 10:30:00,106.53,106.6,106.37,106.59,110453.0,103.672,103.7401,103.5163,103.7304,110453.0
2024-03-20 11:00:00,106.58,106.71,106.48,106.69,99088.0,103.7206,103.8471,103.6233,103.8277,99088.0
2024-03-20 11:30:00,106.69,106.7,106.4,106.5,120484.0,103.8277,103.8374,103.5455,103.6428,120484.0
2024-03-20 12:00:00,106.48,106.61,106.43,106.5,136516.0,103.6233,103.7498,103.5746,103.6428,136516.0
2024-03-20 12:30:00,106.48,106.55,106.42,106.52,65852.0,103.6233,103.6914,103.5649,103.6622,65852.0
2024-03-20 13:00:00,106.53,106.53,106.35,106.43,197066.0,103.672,103.672,103.4968,103.5746,197066.0
2024-03-20 13:30:00,106.41,106.49,106.34,106.42,98488.0,103.5552,103.633,103.4871,103.5649,98488.0
2024-03-20 14:00:00,106.43,107.8,106.42,107.24,351721.0,103.5746,104.9079,103.5649,104.3629,351721.0
2024-03-20 14:30:00,107.26,108.07,106.58,107.84,381250.0,104.3824,105.1707,103.7206,104.9468,381250.0
2024-03-20 15:00:00,107.84,108.48,107.7,108.43,463200.0,104.9468,105.5697,104.8106,105.521,463200.0
2024-03-20 15:30:00,108.43,108.74,107.99,108.22,487103.0,105.521,105.8227,105.0928,105.3166,487103.0
2024-03-21 09:30:00,108.46,109.08,108.4,108.87,325738.0,105.8657,106.4709,105.8072,106.2659,325738.0
2024-03-21 10:00:00,108.86,109.18,108.68,109.12,256815.0,106.2561,106.5685,106.0805,106.5099,256815.0
2024-03-21 10:30:00,109.12,109.48,108.99,109.46,295779.0,106.5099,106.8613,106.383,106.8418,295779.0
2024-03-21 11:00:00,109.46,109.47,108.99,109.09,203765.0,106.8418,106.8516,106.383,106.4806,203765.0
2024-03-21 11:30:00,109.09,109.25,109.04,109.23,207069.0,106.4806,106.6368,106.4318,106.6173,207069.0
2024-03-21 12:00:00,109.22,109.23,109.0,109.11,860962.0,106.6075,106.6173,106.3928,106.5002,860962.0
2024-03-21 12:30:00,109.11,109.22,108.91,109.22,205423.0,106.5002,106.6075,106.305,106.6075,205423.0
2024-03-21 13:00:00,109.22,109.23,109.07,109.14,328820.0,106.6075,106.6173,106.4611,106.5295,328820.0
2024-03-21 13:30:00,109.12,109.21,109.04,109.08,668098.0,106.5099,106.5978,106.4318,106.4709,668098.0
2024-03-21 14:00:00,109.08,109.3,109.05,109.29,246558.0,106.4709,106.6856,106.4416,106.6759,246558.0
2024-03-21 14:30:00,109.29,109.3,109.03,109.17,232179.0,106.6759,106.6856,106.4221,106.5587,232179.0
2024-03-21 15:00:00,109.17,109.45,109.17,109.42,238260.0,106.5587,106.832,106.5587,106.8028,238260.0
2024-03-21 15:30:00,109.43,109.43,109.1,109.13,314089.0,106.8125,106.8125,106.4904,106.5197,314089.0
2024-03-22 09:30:00,109.24,109.46,108.7,108.7,280330.0,106.6271,106.8418,106.1,106.1,280330.0
2024-03-22 10:00:00,108.71,108.86,108.33,108.51,215145.0,106.1097,106.2561,105.7388,105.9145,215145.0
2024-03-22 10:30:00,108.52,108.52,108.01,108.07,528400.0,105.9243,105.9243,105.4265,105.485,528400.0
2024-03-22 11:00:00,108.08,108.26,108.01,108.24,176318.0,105.4948,105.6705,105.4265,105.651,176318.0
2024-03-22 11:30:00,108.25,108.25,108.0,108.03,171346.0,105.6607,105.6607,105.4167,105.446,171346.0
2024-03-22 12:00:00,108.04,108.07,107.94,108.03,117145.0,105.4558,105.485,105.3582,105.446,117145.0
2024-03-22 12:30:00,108.03,108.11,107.9,108.05,105252.0,105.446,105.5241,105.3191,105.4655,105252.0
2024-03-22 13:00:00,108.05,108.15,107.99,108.09,106895.0,105.4655,105.5631,105.407,105.5046,106895.0
2024-03-22 13:30:00,108.08,108.17,108.01,108.16,201482.0,105.4948,105.5827,105.4265,105.5729,201482.0
2024-03-22 14:00:00,108.16,108.2,108.09,108.19,161328.0,105.5729,105.6119,105.5046,105.6022,161328.0
2024-03-22 14:30:00,108.19,108.19,108.01,108.1,145042.0,105.6022,105.6022,105.4265,105.5143,145042.0
2024-03-22 15:00:00,108.09,108.09,107.77,107.94,184625.0,105.5046,105.5046,105.1922,105.3582,184625.0
2024-03-22 15:30:00,107.92,107.95,107.75,107.75,458454.0,105.3386,105.3679,105.1727,105.1727,458454.0
2024-03-25 09:30:00,108.15,108.64,108.07,108.28,293965.0,105.5631,106.0414,105.485,105.69,293965.0
2024-03-25 10:00:00,108.27,108.28,108.02,108.09,152098.0,105.6803,105.69,105.4362,105.5046,152098.0
2024-03-25 10:30:00,108.1,108.3,107.91,108.28,1281978.0,105.5143,105.7095,105.3289,105.69,1281978.0
2024-03-25 11:00:00,108.29,108.3,108.09,108.14,183947.0,105.6998,105.7095,105.5046,105.5534,183947.0
2024-03-25 11:30:00,108.15,108.2,108.05,108.07,152613.0,105.5631,105.6119,105.4655,105.485,152613.0
2024-03-25 12:00:00,108.07,108.1,107.98,108.04,180058.0,105.485,105.5143,105.3972,105.4558,180058.0
2024-03-25 12:30:00,108.04,108.04,107.89,108.02,337324.0,105.4558,105.4558,105.3094,105.4362,337324.0
2024-03-25 13:00:00,108.01,108.02,107.87,107.94,123987.0,105.4265,105.4362,105.2898,105.3582,123987.0
2024-03-25 13:30:00,107.94,107.97,107.89,107.93,109878.0,105.3582,105.3874,105.3094,105.3484,109878.0
2024-03-25 14:00:00,107.95,108.02,107.91,108.0,137170.0,105.3679,105.4362,105.3289,105.4167,137170.0
2024-03-25 14:30:00,108.0,108.02,107.81,107.85,220077.0,105.4167,105.4362,105.2313,105.2703,220077.0
2024-03-25 15:00:00,107.86,107.87,107.6,107.71,197505.0,105.2801,105.2898,105.0263,105.1337,197505.0
2024-03-25 15:30:00,107.71,107.86,107.51,107.55,322664.0,105.1337,105.2801,104.9384,104.9775,322664.0
2024-03-26 09:30:00,108.19,108.35,107.86,107.95,252449.0,105.6022,105.7583,105.2801,105.3679,252449.0
2024-03-26 10:00:00,107.95,107.97,107.68,107.77,260708.0,105.3679,105.3874,105.1044,105.1922,260708.0
2024-03-26 10:30:00,107.77,107.89,107.62,107.86,203126.0,105.1922,105.3094,105.0458,105.2801,203126.0
2024-03-26 11:00:00,107.86,107.86,107.51,107.58,129962.0,105.2801,105.2801,104.9384,105.0068,129962.0
2024-03-26 11:30:00,107.58,107.67,107.4,107.64,116173.0,105.0068,105.0946,104.8311,105.0653,116173.0
2024-03-26 12:00:00,107.61,107.75,107.56,107.71,158405.0,105.036,105.1727,104.9872,105.1337,158405.0
2024-03-26 12:30:00,107.71,107.77,107.66,107.69,104559.0,105.1337,105.1922,105.0849,105.1141,104559.0
2024-03-26 13:00:00,107.68,107.82,107.65,107.82,103987.0,105.1044,105.241,105.0751,105.241,103987.0
2024-03-26 13:30:00,107.81,107.84,107.57,107.68,130497.0,105.2313,105.2605,104.997,105.1044,130497.0
2024-03-26 14:00:00,107.66,107.85,107.65,107.85,148055.0,105.0849,105.2703,105.0751,105.2703,148055.0
2024-03-26 14:30:00,107.86,107.86,107.71,107.75,122072.0,105.2801,105.2801,105.1337,105.1727,122072.0
2024-03-26 15:00:00,107.73,107.76,107.59,107.63,218835.0,105.1532,105.1825,105.0165,105.0556,218835.0
2024-03-26 15:30:00,107.63,107.63,107.31,107.38,368947.0,105.0556,105.0556,104.7432,104.8116,368947.0
2024-03-27 09:30:00,108.27,108.84,108.07,108.81,651511.0,105.6803,106.2366,105.485,106.2073,651511.0
2024-03-27 10:00:00,108.81,108.88,108.46,108.73,339609.0,106.2073,106.2757,105.8657,106.1293,339609.0
2024-03-27 10:30:00,108.73,109.11,108.72,108.95,780924.0,106.1293,106.5002,106.1195,106.344,780924.0
2024-03-27 11:00:00,108.94,109.26,108.9,109.19,157777.0,106.3342,106.6466,106.2952,106.5783,157777.0
2024-03-27 11:30:00,109.19,109.25,109.06,109.17,155574.0,106.5783,106.6368,106.4514,106.5587,155574.0
2024-03-27 12:00:00,109.18,109.22,109.03,109.13,90448.0,106.5685,106.6075,106.4221,106.5197,90448.0
2024-03-27 12:30:00,109.13,109.37,109.12,109.35,197809.0,106.5197,106.754,106.5099,106.7344,197809.0
2024-03-27 13:00:00,109.35,109.35,109.19,109.25,159364.0,106.7344,106.7344,106.5783,106.6368,159364.0
2024-03-27 13:30:00,109.24,109.29,109.19,109.28,341262.0,106.6271,106.6759,106.5783,106.6661,341262.0
2024-03-27 14:00:00,109.29,109.45,109.25,109.45,184159.0,106.6759,106.832,106.6368,106.832,184159.0
2024-03-27 14:30:00,109.45,109.5,109.41,109.43,161458.0,106.832,106.8808,106.793,106.8125,161458.0
2024-03-27 15:00:00,109.43,109.58,109.35,109.53,590019.0,106.8125,106.9589,106.7344,106.9101,590019.0
2024-03-27 15:30:00,109.54,109.97,109.47,109.97,900866.0,106.9199,107.3396,106.8516,107.3396,900866.0
2024-03-28 09:30:00,110.07,110.55,110.07,110.3,404151.0,107.4372,107.9057,107.4372,107.6617,404151.0
2024-03-28 10:00:00,110.31,110.64,110.31,110.56,162774.0,107.6715,107.9936,107.6715,107.9155,162774.0
2024-03-28 10:30:00,110.57,110.88,110.53,110.71,473372.0,107.9252,108.2278,107.8862,108.0619,473372.0
2024-03-28 11:00:00,110.7,110.94,110.55,110.94,241521.0,108.0521,108.2864,107.9057,108.2864,241521.0
2024-03-28 11:30:00,110.94,111.16,110.87,111.09,178534.0,108.2864,108.5011,108.2181,108.4328,178534.0
2024-03-28 12:00:00,111.08,111.15,110.94,110.97,210299.0,108.423,108.4914,108.2864,108.3157,210299.0
2024-03-28 12:30:00,110.96,110.96,110.7,110.7,131003.0,108.3059,108.3059,108.0521,108.0521,131003.0
2024-03-28 13:00:00,110.69,110.79,110.53,110.62,109658.0,108.0424,108.14,107.8862,107.9741,109658.0
2024-03-28 13:30:00,110.61,110.66,110.52,110.6,133700.0,107.9643,108.0131,107.8764,107.9545,133700.0
2024-03-28 14:00:00,110.61,110.62,110.45,110.51,157262.0,107.9643,107.9741,107.8081,107.8667,157262.0
2024-03-28 14:30:00,110.51,110.64,110.37,110.62,167485.0,107.8667,107.9936,107.73,107.9741,167485.0
2024-03-28 15:00:00,110.62,110.65,110.47,110.54,177874.0,107.9741,108.0033,107.8276,107.896,177874.0
2024-03-28 15:30:00,110.54,110.74,110.43,110.5,522016.0,107.896,108.0912,107.7886,107.8569,522016.0
2024-04-01 09:30:00,110.72,111.0,109.81,110.21,745579.0,108.0717,108.345,107.1834,107.5739,745579.0
2024-04-01 10:00:00,110.19,110.2,109.55,109.55,266677.0,107.5543,107.5641,106.9296,106.9296,266677.0
2024-04-01 10:30:00,109.56,109.96,109.5,109.9,227676.0,106.9394,107.3298,106.8808,107.2713,227676.0
2024-04-01 11:00:00,109.91,110.0,109.7,109.81,147150.0,107.281,107.3689,107.0761,107.1834,147150.0
2024-04-01 11:30:00,109.79,109.85,109.48,109.48,147288.0,107.1639,107.2225,106.8613,106.8613,147288.0
2024-04-01 12:00:00,109.48,109.7,109.38,109.69,203381.0,106.8613,107.0761,106.7637,107.0663,203381.0
2024-04-01 12:30:00,109.69,109.69,109.44,109.45,91868.0,107.0663,107.0663,106.8223,106.832,91868.0
2024-04-01 13:00:00,109.45,109.49,109.32,109.43,130474.0,106.832,106.8711,106.7051,106.8125,130474.0
2024-04-01 13:30:00,109.44,109.64,109.4,109.58,113432.0,106.8223,107.0175,106.7832,106.9589,113432.0
2024-04-01 14:00:00,109.57,109.58,109.46,109.48,179650.0,106.9492,106.9589,106.8418,106.8613,179650.0
2024-04-01 14:30:00,109.47,109.53,109.42,109.45,131152.0,106.8516,106.9101,106.8028,106.832,131152.0
2024-04-01 15:00:00,109.45,109.53,109.37,109.44,203168.0,106.832,106.9101,106.754,106.8223,203168.0
2024-04-01 15:30:00,109.43,109.52,109.29,109.39,363348.0,106.8125,106.9004,106.6759,106.7735,363348.0
2024-04-02 09:30:00,108.23,108.36,107.68,107.92,456814.0,105.6412,105.7681,105.1044,105.3386,456814.0
2024-04-02 10:00:00,107.86,108.06,107.56,107.61,263464.0,105.2801,105.4753,104.9872,105.036,263464.0
2024-04-02 10:30:00,107.61,107.75,107.38,107.44,135185.0,105.036,105.1727,104.8116,104.8701,135185.0
2024-04-02 11:00:00,107.45,107.58,107.42,107.47,205181.0,104.8799,105.0068,104.8506,104.8994,205181.0
2024-04-02 11:30:00,107.47,107.47,107.18,107.25,145810.0,104.8994,104.8994,104.6163,104.6847,145810.0
2024-04-02 12:00:00,107.24,107.28,107.08,107.16,145434.0,104.6749,104.7139,104.5187,104.5968,145434.0
2024-04-02 12:30:00,107.15,107.21,107.05,107.17,137282.0,104.5871,104.6456,104.4894,104.6066,137282.0
2024-04-02 13:00:00,107.17,107.18,106.95,106.99,150222.0,104.6066,104.6163,104.3918,104.4309,150222.0
2024-04-02 13:30:00,106.99,107.0,106.87,106.97,129683.0,104.4309,104.4406,104.3137,104.4114,129683.0
2024-04-02 14:00:00,106.97,107.2,106.97,107.15,96246.0,104.4114,104.6359,104.4114,104.5871,96246.0
2024-04-02 14:30:00,107.14,107.25,107.1,107.14,132663.0,104.5773,104.6847,104.5382,104.5773,132663.0
2024-04-02 15:00:00,107.14,107.21,107.02,107.17,240537.0,104.5773,104.6456,104.4602,104.6066,240537.0
2024-04-02 15:30:00,107.17,107.54,107.13,107.53,578919.0,104.6066,104.9677,104.5675,104.958,578919.0
2024-04-03 09:30:00,107.14,107.85,107.09,107.43,345447.0,104.5773,105.2703,104.5285,104.8604,345447.0
2024-04-03 10:00:00,107.44,108.19,107.44,107.92,302454.0,104.8701,105.6022,104.8701,105.3386,302454.0
2024-04-03 10:30:00,107.92,108.36,107.92,108.23,122598.0,105.3386,105.7681,105.3386,105.6412,122598.0
2024-04-03 11:00:00,108.24,108.34,108.13,108.29,93251.0,105.651,105.7486,105.5436,105.6998,93251.0
2024-04-03 11:30:00,108.3,108.34,107.98,108.03,106084.0,105.7095,105.7486,105.3972,105.446,106084.0
2024-04-03 12:00:00,108.02,108.26,107.88,108.26,120719.0,105.4362,105.6705,105.2996,105.6705,120719.0
2024-04-03 12:30:00,108.25,108.4,108.07,108.23,201449.0,105.6607,105.8072,105.485,105.6412,201449.0
2024-04-03 13:00:00,108.26,108.39,108.21,108.34,110217.0,105.6705,105.7974,105.6217,105.7486,110217.0
2024-04-03 13:30:00,108.34,108.4,108.18,108.22,125885.0,105.7486,105.8072,105.5924,105.6315,125885.0
2024-04-03 14:00:00,108.22,108.32,108.19,108.26,203839.0,105.6315,105.7291,105.6022,105.6705,203839.0
2024-04-03 14:30:00,108.25,108.27,108.15,108.24,222557.0,105.6607,105.6803,105.5631,105.651,222557.0
2024-04-03 15:00:00,108.24,108.24,107.79,107.87,352677.0,105.651,105.651,105.2117,105.2898,352677.0
2024-04-03 15:30:00,107.86,108.2,107.83,108.16,455013.0,105.2801,105.6119,105.2508,105.5729,455013.0
2024-04-04 09:30:00,109.16,109.53,109.0,109.19,305132.0,106.549,106.9101,106.3928,106.5783,305132.0
2024-04-04 10:00:00,109.21,109.34,109.05,109.17,112905.0,106.5978,106.7247,106.4416,106.5587,112905.0
2024-04-04 10:30:00,109.16,109.4,109.12,109.36,120326.0,106.549,106.7832,106.5099,106.7442,120326.0
2024-04-04 11:00:00,109.35,109.37,109.02,109.13,116849.0,106.7344,106.754,106.4123,106.5197,116849.0
2024-04-04 11:30:00,109.13,109.23,109.1,109.21,95837.0,106.5197,106.6173,106.4904,106.5978,95837.0
2024-04-04 12:00:00,109.23,109.35,109.16,109.19,215722.0,106.6173,106.7344,106.549,106.5783,215722.0
2024-04-04 12:30:00,109.18,109.25,109.14,109.23,96272.0,106.5685,106.6368,106.5295,106.6173,96272.0
2024-04-04 13:00:00,109.23,109.23,109.11,109.12,130778.0,106.6173,106.6173,106.5002,106.5099,130778.0
2024-04-04 13:30:00,109.12,109.12,108.87,108.88,133692.0,106.5099,106.5099,106.2659,106.2757,133692.0
2024-04-04 14:00:00,108.87,108.91,108.11,108.12,280302.0,106.2659,106.305,105.5241,105.5338,280302.0
2024-04-04 14:30:00,108.12,108.14,107.43,107.53,284609.0,105.5338,105.5534,104.8604,104.958,284609.0
2024-04-04 15:00:00,107.53,107.58,107.09,107.1,324911.0,104.958,105.0068,104.5285,104.5382,324911.0
2024-04-04 15:30:00,107.1,107.47,106.95,107.25,805622.0,104.5382,104.8994,104.3918,104.6847,805622.0
2024-04-05 09:30:00,107.01,107.39,106.9,107.18,269191.0,104.4504,104.8213,104.343,104.6163,269191.0
2024-04-05 10:00:00,107.17,107.3,106.91,107.04,133797.0,104.6066,104.7335,104.3528,104.4797,133797.0
2024-04-05 10:30:00,107.03,107.46,106.96,107.45,106555.0,104.4699,104.8896,104.4016,104.8799,106555.0
2024-04-05 11:00:00,107.43,107.43,107.07,107.41,718416.0,104.8604,104.8604,104.509,104.8408,718416.0
2024-04-05 11:30:00,107.4,107.76,107.37,107.74,150035.0,104.8311,105.1825,104.8018,105.1629,150035.0
2024-04-05 12:00:00,107.74,107.95,107.59,107.9,175295.0,105.1629,105.3679,105.0165,105.3191,175295.0
2024-04-05 12:30:00,107.89,108.07,107.77,108.05,118424.0,105.3094,105.485,105.1922,105.4655,118424.0
2024-04-05 13:00:00,108.04,108.04,107.68,107.75,107161.0,105.4558,105.4558,105.1044,105.1727,107161.0
2024-04-05 13:30:00,107.77,107.83,107.44,107.5,129501.0,105.1922,105.2508,104.8701,104.9287,129501.0
2024-04-05 14:00:00,107.49,107.78,107.36,107.5,154114.0,104.9189,105.202,104.792,104.9287,154114.0
2024-04-05 14:30:00,107.5,107.66,107.45,107.55,152001.0,104.9287,105.0849,104.8799,104.9775,152001.0
2024-04-05 15:00:00,107.56,107.71,107.53,107.68,185484.0,104.9872,105.1337,104.958,105.1044,185484.0
2024-04-05 15:30:00,107.67,107.84,107.51,107.6,424796.0,105.0946,105.2605,104.9384,105.0263,424796.0
2024-04-08 09:30:00,108.21,108.57,108.18,108.21,280409.0,105.6217,105.9731,105.5924,105.6217,280409.0
2024-04-08 10:00:00,108.22,108.22,107.87,108.17,265437.0,105.6315,105.6315,105.2898,105.5827,265437.0
2024-04-08 10:30:00,108.17,108.5,108.12,108.44,89342.0,105.5827,105.9048,105.5338,105.8462,89342.0
2024-04-08 11:00:00,108.45,108.51,108.35,108.45,66529.0,105.856,105.9145,105.7583,105.856,66529.0
2024-04-08 11:30:00,108.39,108.43,108.21,108.32,93125.0,105.7974,105.8364,105.6217,105.7291,93125.0
2024-04-08 12:00:00,108.33,108.46,108.23,108.45,145019.0,105.7388,105.8657,105.6412,105.856,145019.0
2024-04-08 12:30:00,108.44,108.66,108.42,108.65,176509.0,105.8462,106.0609,105.8267,106.0512,176509.0
2024-04-08 13:00:00,108.66,108.66,108.53,108.64,117434.0,106.0609,106.0609,105.934,106.0414,117434.0
2024-04-08 13:30:00,108.64,108.74,108.57,108.7,96100.0,106.0414,106.139,105.9731,106.1,96100.0
2024-04-08 14:00:00,108.69,108.71,108.53,108.59,110993.0,106.0902,106.1097,105.934,105.9926,110993.0
2024-04-08 14:30:00,108.59,108.59,108.49,108.57,209879.0,105.9926,105.9926,105.895,105.9731,209879.0
2024-04-08 15:00:00,108.57,108.58,108.4,108.57,124089.0,105.9731,105.9828,105.8072,105.9731,124089.0
2024-04-08 15:30:00,108.57,108.62,108.28,108.36,269054.0,105.9731,106.0219,105.69,105.7681,269054.0
2024-04-09 09:30:00,108.61,109.18,108.42,108.55,552010.0,106.0121,106.5685,105.8267,105.9536,552010.0
2024-04-09 10:00:00,108.54,108.86,108.38,108.57,212940.0,105.9438,106.2561,105.7876,105.9731,212940.0
2024-04-09 10:30:00,108.54,108.54,107.95,108.16,205281.0,105.9438,105.9438,105.3679,105.5729,205281.0
2024-04-09 11:00:00,108.17,108.51,108.09,108.42,160242.0,105.5827,105.9145,105.5046,105.8267,160242.0
2024-04-09 11:30:00,108.42,108.45,108.24,108.41,97334.0,105.8267,105.856,105.651,105.8169,97334.0
2024-04-09 12:00:00,108.42,108.67,108.38,108.61,145916.0,105.8267,106.0707,105.7876,106.0121,145916.0
2024-04-09 12:30:00,108.6,108.72,108.5,108.55,128996.0,106.0024,106.1195,105.9048,105.9536,128996.0
2024-04-09 13:00:00,108.56,108.73,108.46,108.62,150543.0,105.9633,106.1293,105.8657,106.0219,150543.0
2024-04-09 13:30:00,108.63,108.73,108.55,108.55,114224.0,106.0317,106.1293,105.9536,105.9536,114224.0
2024-04-09 14:00:00,108.54,108.63,108.4,108.51,126430.0,105.9438,106.0317,105.8072,105.9145,126430.0
2024-04-09 14:30:00,108.51,108.57,108.42,108.52,196641.0,105.9145,105.9731,105.8267,105.9243,196641.0
2024-04-09 15:00:00,108.52,108.89,108.26,108.88,173671.0,105.9243,106.2854,105.6705,106.2757,173671.0
2024-04-09 15:30:00,108.88,108.99,108.66,108.91,245823.0,106.2757,106.383,106.0609,106.305,245823.0
2024-04-10 09:30:00,106.28,106.29,105.54,106.09,609238.0,103.7379,103.7476,103.0156,103.5524,609238.0
2024-04-10 10:00:00,106.09,106.62,105.9,106.47,240040.0,103.5524,104.0697,103.367,103.9233,240040.0
2024-04-10 10:30:00,106.46,106.89,106.12,106.2,159313.0,103.9136,104.3333,103.5817,103.6598,159313.0
2024-04-10 11:00:00,106.2,106.26,106.0,106.26,218896.0,103.6598,103.7183,103.4646,103.7183,218896.0
2024-04-10 11:30:00,106.26,106.27,105.74,105.84,143244.0,103.7183,103.7281,103.2108,103.3084,143244.0
2024-04-10 12:00:00,105.83,105.96,105.73,105.9,165704.0,103.2986,103.4255,103.201,103.367,165704.0
2024-04-10 12:30:00,105.9,105.92,105.69,105.89,143529.0,103.367,103.3865,103.162,103.3572,143529.0
2024-04-10 13:00:00,105.87,105.94,105.29,105.47,320535.0,103.3377,103.406,102.7715,102.9472,320535.0
2024-04-10 13:30:00,105.42,105.71,105.1,105.51,253211.0,102.8984,103.1815,102.5861,102.9863,253211.0
2024-04-10 14:00:00,105.53,105.67,105.18,105.18,163456.0,103.0058,103.1425,102.6642,102.6642,163456.0
2024-04-10 14:30:00,105.18,105.36,105.04,105.06,238886.0,102.6642,102.8399,102.5275,102.547,238886.0
2024-04-10 15:00:00,105.05,105.69,105.03,105.54,564824.0,102.5373,103.162,102.5178,103.0156,564824.0
2024-04-10 15:30:00,105.56,105.77,105.24,105.64,544751.0,103.0351,103.2401,102.7227,103.1132,544751.0
2024-04-11 09:30:00,106.1,106.2,105.6,105.8,180003.0,103.5622,103.6598,103.0741,103.2693,180003.0
2024-04-11 10:00:00,105.85,105.85,105.1,105.12,137229.0,103.3181,103.3181,102.5861,102.6056,137229.0
2024-04-11 10:30:00,105.12,105.52,105.11,105.29,166941.0,102.6056,102.996,102.5958,102.7715,166941.0
2024-04-11 11:00:00,105.26,105.38,105.12,105.31,1053498.0,102.7423,102.8594,102.6056,102.7911,1053498.0
2024-04-11 11:30:00,105.31,106.0,105.28,105.97,218838.0,102.7911,103.4646,102.7618,103.4353,218838.0
2024-04-11 12:00:00,105.97,106.02,105.7,105.7,436398.0,103.4353,103.4841,103.1717,103.1717,436398.0
2024-04-11 12:30:00,105.68,105.85,105.59,105.83,249023.0,103.1522,103.3181,103.0644,103.2986,249023.0
2024-04-11 13:00:00,105.85,106.28,105.74,106.17,192760.0,103.3181,103.7379,103.2108,103.6305,192760.0
2024-04-11 13:30:00,106.17,106.24,105.93,106.18,143311.0,103.6305,103.6988,103.3962,103.6403,143311.0
2024-04-11 14:00:00,106.18,106.42,106.16,106.27,220657.0,103.6403,103.8745,103.6207,103.7281,220657.0
2024-04-11 14:30:00,106.28,106.34,106.09,106.11,118455.0,103.7379,103.7964,103.5524,103.5719,118455.0
2024-04-11 15:00:00,106.12,106.19,106.0,106.09,235940.0,103.5817,103.65,103.4646,103.5524,235940.0
2024-04-11 15:30:00,106.09,106.21,105.95,106.13,428821.0,103.5524,103.6695,103.4158,103.5914,428821.0
2024-04-12 09:30:00,105.6,105.96,105.32,105.45,268535.0,103.0741,103.4255,102.8008,102.9277,268535.0
2024-04-12 10:00:00,105.45,105.49,104.74,104.95,467364.0,102.9277,102.9668,102.2347,102.4397,467364.0
2024-04-12 10:30:00,104.94,105.04,104.75,104.89,142883.0,102.4299,102.5275,102.2445,102.3811,142883.0
2024-04-12 11:00:00,104.87,105.05,104.76,105.05,168651.0,102.3616,102.5373,102.2542,102.5373,168651.0
2024-04-12 11:30:00,105.06,105.12,104.93,105.08,150303.0,102.547,102.6056,102.4202,102.5666,150303.0
2024-04-12 12:00:00,105.06,105.11,104.82,104.9,121673.0,102.547,102.5958,102.3128,102.3909,121673.0
2024-04-12 12:30:00,104.88,104.89,104.58,104.63,158926.0,102.3713,102.3811,102.0785,102.1273,158926.0
2024-04-12 13:00:00,104.63,104.73,104.43,104.44,142672.0,102.1273,102.2249,101.9321,101.9419,142672.0
2024-04-12 13:30:00,104.44,104.69,104.18,104.57,158374.0,101.9419,102.1859,101.6881,102.0688,158374.0
2024-04-12 14:00:00,104.56,104.74,104.44,104.45,164750.0,102.059,102.2347,101.9419,101.9516,164750.0
2024-04-12 14:30:00,104.45,104.45,104.22,104.29,259220.0,101.9516,101.9516,101.7271,101.7955,259220.0
2024-04-12 15:00:00,104.3,104.32,104.06,104.21,198127.0,101.8052,101.8247,101.571,101.7174,198127.0
2024-04-12 15:30:00,104.22,104.52,104.17,104.52,238431.0,101.7271,102.02,101.6783,102.02,238431.0
2024-04-15 09:30:00,104.96,105.57,104.93,105.07,274631.0,102.4494,103.0448,102.4202,102.5568,274631.0
2024-04-15 10:00:00,105.07,105.08,104.15,104.15,215687.0,102.5568,102.5666,101.6588,101.6588,215687.0
2024-04-15 10:30:00,104.17,104.54,104.09,104.17,191424.0,101.6783,102.0395,101.6002,101.6783,191424.0
2024-04-15 11:00:00,104.18,104.25,103.85,104.13,204171.0,101.6881,101.7564,101.366,101.6393,204171.0
2024-04-15 11:30:00,104.13,104.43,104.13,104.38,311856.0,101.6393,101.9321,101.6393,101.8833,311856.0
2024-04-15 12:00:00,104.39,104.56,104.02,104.1,318864.0,101.8931,102.059,101.5319,101.61,318864.0
2024-04-15 12:30:00,104.1,104.1,103.96,104.01,236455.0,101.61,101.61,101.4734,101.5222,236455.0
2024-04-15 13:00:00,104.0,104.06,103.45,103.47,267168.0,101.5124,101.571,100.9756,100.9951,267168.0
2024-04-15 13:30:00,103.46,103.75,103.26,103.75,262107.0,100.9853,101.2684,100.7901,101.2684,262107.0
2024-04-15 14:00:00,103.72,103.78,103.27,103.33,213603.0,101.2391,101.2977,100.7999,100.8584,213603.0
2024-04-15 14:30:00,103.32,103.56,103.12,103.25,201880.0,100.8487,101.0829,100.6534,100.7803,201880.0
2024-04-15 15:00:00,103.24,103.34,103.06,103.26,251713.0,100.7706,100.8682,100.5949,100.7901,251713.0
2024-04-15 15:30:00,103.26,103.65,103.26,103.55,692835.0,100.7901,101.1708,100.7901,101.0732,692835.0
2024-04-16 09:30:00,102.83,102.83,102.12,102.24,639195.0,100.3704,100.3704,99.6774,99.7945,639195.0
2024-04-16 10:00:00,102.24,102.64,102.14,102.38,225320.0,99.7945,100.1849,99.6969,99.9311,225320.0
2024-04-16 10:30:00,102.38,102.58,102.11,102.48,356308.0,99.9311,100.1264,99.6676,100.0288,356308.0
2024-04-16 11:00:00,102.49,102.97,102.48,102.95,233981.0,100.0385,100.507,100.0288,100.4875,233981.0
2024-04-16 11:30:00,102.93,103.23,102.83,103.01,176582.0,100.468,100.7608,100.3704,100.5461,176582.0
2024-04-16 12:00:00,103.01,103.23,102.84,103.15,125990.0,100.5461,100.7608,100.3801,100.6827,125990.0
2024-04-16 12:30:00,103.15,103.24,103.01,103.17,140760.0,100.6827,100.7706,100.5461,100.7023,140760.0
2024-04-16 13:00:00,103.18,103.3,103.0,103.09,124203.0,100.712,100.8291,100.5363,100.6242,124203.0
2024-04-16 13:30:00,103.11,103.14,102.48,102.92,377509.0,100.6437,100.673,100.0288,100.4582,377509.0
2024-04-16 14:00:00,102.91,103.53,102.67,102.79,314749.0,100.4485,101.0536,100.2142,100.3313,314749.0
2024-04-16 14:30:00,102.77,103.29,102.69,103.29,196615.0,100.3118,100.8194,100.2337,100.8194,196615.0
2024-04-16 15:00:00,103.3,103.3,103.05,103.22,178569.0,100.8291,100.8291,100.5851,100.7511,178569.0
2024-04-16 15:30:00,103.22,103.22,102.76,102.97,328040.0,100.7511,100.7511,100.3021,100.507,328040.0
2024-04-17 09:30:00,103.71,103.87,103.49,103.65,187485.0,101.2293,101.3855,101.0146,101.1708,187485.0
2024-04-17 10:00:00,103.65,103.65,103.05,103.16,152829.0,101.1708,101.1708,100.5851,100.6925,152829.0
2024-04-17 10:30:00,103.16,103.17,102.78,102.96,301072.0,100.6925,100.7023,100.3216,100.4973,301072.0
2024-04-17 11:00:00,102.96,103.2,102.59,102.59,211858.0,100.4973,100.7315,100.1361,100.1361,211858.0
2024-04-17 11:30:00,102.6,102.83,102.45,102.75,202060.0,100.1459,100.3704,99.9995,100.2923,202060.0
2024-04-17 12:00:00,102.74,102.74,102.34,102.45,334539.0,100.2825,100.2825,99.8921,99.9995,334539.0
2024-04-17 12:30:00,102.43,102.49,102.2,102.29,160291.0,99.98,100.0385,99.7555,99.8433,160291.0
2024-04-17 13:00:00,102.27,102.93,102.25,102.92,171991.0,99.8238,100.468,99.8043,100.4582,171991.0
2024-04-17 13:30:00,102.93,102.99,102.65,102.97,152852.0,100.468,100.5266,100.1947,100.507,152852.0
2024-04-17 14:00:00,102.96,103.0,102.6,102.73,253943.0,100.4973,100.5363,100.1459,100.2728,253943.0
2024-04-17 14:30:00,102.73,103.13,102.48,102.6,253713.0,100.2728,100.6632,100.0288,100.1459,253713.0
2024-04-17 15:00:00,102.56,102.57,102.23,102.27,246981.0,100.1068,100.1166,99.7847,99.8238,246981.0
2024-04-17 15:30:00,102.27,102.52,102.11,102.12,451155.0,99.8238,100.0678,99.6676,99.6774,451155.0
2024-04-18 09:30:00,102.49,102.76,102.17,102.65,241337.0,100.0385,100.3021,99.7262,100.1947,241337.0
2024-04-18 10:00:00,102.66,103.15,102.41,103.15,146079.0,100.2044,100.6827,99.9604,100.6827,146079.0
2024-04-18 10:30:00,103.15,103.39,103.07,103.31,164324.0,100.6827,100.917,100.6046,100.8389,164324.0
2024-04-18 11:00:00,103.32,103.59,103.26,103.38,131622.0,100.8487,101.1122,100.7901,100.9072,131622.0
2024-04-18 11:30:00,103.41,103.43,103.11,103.2,156829.0,100.9365,100.956,100.6437,100.7315,156829.0
2024-04-18 12:00:00,103.2,103.33,103.04,103.22,125103.0,100.7315,100.8584,100.5754,100.7511,125103.0
2024-04-18 12:30:00,103.23,103.23,102.67,102.77,176462.0,100.7608,100.7608,100.2142,100.3118,176462.0
2024-04-18 13:00:00,102.76,102.82,102.32,102.67,169590.0,100.3021,100.3606,99.8726,100.2142,169590.0
2024-04-18 13:30:00,102.66,102.71,102.32,102.5,134087.0,100.2044,100.2533,99.8726,100.0483,134087.0
2024-04-18 14:00:00,102.48,102.48,102.15,102.19,151955.0,100.0288,100.0288,99.7066,99.7457,151955.0
2024-04-18 14:30:00,102.17,102.25,101.92,102.16,173748.0,99.7262,99.8043,99.4821,99.7164,173748.0
2024-04-18 15:00:00,102.19,102.44,102.18,102.37,179718.0,99.7457,99.9897,99.7359,99.9214,179718.0
2024-04-18 15:30:00,102.39,102.53,102.19,102.31,554756.0,99.9409,100.0776,99.7457,99.8628,554756.0
2024-04-19 09:30:00,101.85,103.36,101.85,103.3,339493.0,99.4138,100.8877,99.4138,100.8291,339493.0
2024-04-19 10:00:00,103.31,103.44,102.93,103.16,203566.0,100.8389,100.9658,100.468,100.6925,203566.0
2024-04-19 10:30:00,103.15,103.25,102.85,103.0,229217.0,100.6827,100.7803,100.3899,100.5363,229217.0
2024-04-19 11:00:00,102.99,103.19,102.83,103.12,117400.0,100.5266,100.7218,100.3704,100.6534,117400.0
2024-04-19 11:30:00,103.09,103.3,102.99,103.14,200013.0,100.6242,100.8291,100.5266,100.673,200013.0
2024-04-19 12:00:00,103.13,103.24,102.63,102.64,142525.0,100.6632,100.7706,100.1752,100.1849,142525.0
2024-04-19 12:30:00,102.63,103.15,102.63,103.08,159556.0,100.1752,100.6827,100.1752,100.6144,159556.0
2024-04-19 13:00:00,103.07,103.28,102.95,102.96,234086.0,100.6046,100.8096,100.4875,100.4973,234086.0
2024-04-19 13:30:00,102.95,103.39,102.95,103.13,205917.0,100.4875,100.917,100.4875,100.6632,205917.0
2024-04-19 14:00:00,103.12,103.13,102.66,102.66,241139.0,100.6534,100.6632,100.2044,100.2044,241139.0
2024-04-19 14:30:00,102.65,102.79,102.42,102.72,369223.0,100.1947,100.3313,99.9702,100.263,369223.0
2024-04-19 15:00:00,102.73,103.01,102.62,102.91,374146.0,100.2728,100.5461,100.1654,100.4485,374146.0
2024-04-19 15:30:00,102.9,103.29,102.69,103.16,777675.0,100.4387,100.8194,100.2337,100.6925,777675.0
2024-04-22 09:30:00,103.61,103.89,103.03,103.57,176787.0,101.1317,101.405,100.5656,101.0927,176787.0
2024-04-22 10:00:00,103.59,103.75,103.56,103.65,139850.0,101.1122,101.2684,101.0829,101.1708,139850.0
2024-04-22 10:30:00,103.64,103.82,103.55,103.58,114121.0,101.161,101.3367,101.0732,101.1024,114121.0
2024-04-22 11:00:00,103.54,103.57,103.38,103.48,101048.0,101.0634,101.0927,100.9072,101.0048,101048.0
2024-04-22 11:30:00,103.49,103.67,103.35,103.66,78399.0,101.0146,101.1903,100.8779,101.1805,78399.0
2024-04-22 12:00:00,103.66,103.96,103.59,103.82,173929.0,101.1805,101.4734,101.1122,101.3367,173929.0
2024-04-22 12:30:00,103.83,104.08,103.73,104.07,126021.0,101.3465,101.5905,101.2489,101.5807,126021.0
2024-04-22 13:00:00,104.08,104.33,104.02,104.33,76720.0,101.5905,101.8345,101.5319,101.8345,76720.0
2024-04-22 13:30:00,104.33,104.64,104.23,104.48,120558.0,101.8345,102.1371,101.7369,101.9809,120558.0
2024-04-22 14:00:00,104.49,104.65,104.46,104.61,144152.0,101.9907,102.1468,101.9614,102.1078,144152.0
2024-04-22 14:30:00,104.61,104.65,104.34,104.51,140275.0,102.1078,102.1468,101.8443,102.0102,140275.0
2024-04-22 15:00:00,104.51,104.57,104.25,104.31,152391.0,102.0102,102.0688,101.7564,101.815,152391.0
2024-04-22 15:30:00,104.31,104.33,103.98,104.1,682141.0,101.815,101.8345,101.4929,101.61,682141.0
2024-04-23 09:30:00,104.1,105.3,103.97,105.29,207478.0,101.61,102.7813,101.4831,102.7715,207478.0
2024-04-23 10:00:00,105.31,105.52,105.16,105.51,121939.0,102.7911,102.996,102.6447,102.9863,121939.0
2024-04-23 10:30:00,105.52,105.66,105.42,105.59,104281.0,102.996,103.1327,102.8984,103.0644,104281.0
2024-04-23 11:00:00,105.62,105.84,105.38,105.79,117680.0,103.0936,103.3084,102.8594,103.2596,117680.0
2024-04-23 11:30:00,105.77,105.79,105.59,105.66,153411.0,103.2401,103.2596,103.0644,103.1327,153411.0
2024-04-23 12:00:00,105.67,105.77,105.61,105.77,50633.0,103.1425,103.2401,103.0839,103.2401,50633.0
2024-04-23 12:30:00,105.77,105.94,105.72,105.83,123241.0,103.2401,103.406,103.1913,103.2986,123241.0
2024-04-23 13:00:00,105.81,106.02,105.78,106.02,91533.0,103.2791,103.4841,103.2498,103.4841,91533.0
2024-04-23 13:30:00,106.03,106.17,105.96,106.17,422967.0,103.4938,103.6305,103.4255,103.6305,422967.0
2024-04-23 14:00:00,106.16,106.32,106.05,106.26,179984.0,103.6207,103.7769,103.5134,103.7183,179984.0
2024-04-23 14:30:00,106.26,106.35,106.18,106.25,210859.0,103.7183,103.8062,103.6403,103.7086,210859.0
2024-04-23 15:00:00,106.25,106.25,105.9,105.96,263795.0,103.7086,103.7086,103.367,103.4255,263795.0
2024-04-23 15:30:00,105.95,106.1,105.85,106.0,313520.0,103.4158,103.5622,103.3181,103.4646,313520.0
2024-04-24 09:30:00,105.62,106.08,105.15,105.88,317806.0,103.0936,103.5426,102.6349,103.3474,317806.0
2024-04-24 10:00:00,105.89,106.03,105.65,105.75,164796.0,103.3572,103.4938,103.1229,103.2205,164796.0
2024-04-24 10:30:00,105.75,105.83,105.37,105.44,161427.0,103.2205,103.2986,102.8496,102.918,161427.0
2024-04-24 11:00:00,105.46,105.52,105.17,105.32,138143.0,102.9375,102.996,102.6544,102.8008,138143.0
2024-04-24 11:30:00,105.32,105.4,104.99,105.16,166944.0,102.8008,102.8789,102.4787,102.6447,166944.0
2024-04-24 12:00:00,105.17,105.31,105.1,105.28,119081.0,102.6544,102.7911,102.5861,102.7618,119081.0
2024-04-24 12:30:00,105.29,105.34,105.04,105.33,118930.0,102.7715,102.8203,102.5275,102.8106,118930.0
2024-04-24 13:00:00,105.33,105.45,105.24,105.44,88239.0,102.8106,102.9277,102.7227,102.918,88239.0
2024-04-24 13:30:00,105.43,105.73,105.43,105.67,87694.0,102.9082,103.201,102.9082,103.1425,87694.0
2024-04-24 14:00:00,105.68,105.68,105.35,105.47,148423.0,103.1522,103.1522,102.8301,102.9472,148423.0
2024-04-24 14:30:00,105.45,105.55,105.32,105.48,160843.0,102.9277,103.0253,102.8008,102.957,160843.0
2024-04-24 15:00:00,105.44,105.62,105.34,105.56,215035.0,102.918,103.0936,102.8203,103.0351,215035.0
2024-04-24 15:30:00,105.56,105.87,105.53,105.68,303420.0,103.0351,103.3377,103.0058,103.1522,303420.0
2024-04-25 09:30:00,104.57,104.83,103.67,103.89,621356.0,102.0688,102.3225,101.1903,101.405,621356.0
2024-04-25 10:00:00,103.9,104.4,103.64,104.4,170503.0,101.4148,101.9028,101.161,101.9028,170503.0
2024-04-25 10:30:00,104.4,104.44,104.05,104.18,220736.0,101.9028,101.9419,101.5612,101.6881,220736.0
2024-04-25 11:00:00,104.19,104.35,104.08,104.32,92414.0,101.6979,101.854,101.5905,101.8247,92414.0
2024-04-25 11:30:00,104.32,104.43,104.13,104.42,130892.0,101.8247,101.9321,101.6393,101.9224,130892.0
2024-04-25 12:00:00,104.41,104.52,104.25,104.41,491800.0,101.9126,102.02,101.7564,101.9126,491800.0
2024-04-25 12:30:00,104.4,104.61,104.33,104.51,136228.0,101.9028,102.1078,101.8345,102.0102,136228.0
2024-04-25 13:00:00,104.53,104.6,104.26,104.4,90972.0,102.0297,102.098,101.7662,101.9028,90972.0
2024-04-25 13:30:00,104.38,104.85,104.37,104.78,145448.0,101.8833,102.3421,101.8735,102.2737,145448.0
2024-04-25 14:00:00,104.77,104.81,104.44,104.47,106864.0,102.264,102.303,101.9419,101.9712,106864.0
2024-04-25 14:30:00,104.45,104.74,104.45,104.74,198193.0,101.9516,102.2347,101.9516,102.2347,198193.0
2024-04-25 15:00:00,104.75,105.12,104.72,105.04,193590.0,102.2445,102.6056,102.2152,102.5275,193590.0
2024-04-25 15:30:00,105.03,105.03,104.67,104.89,212190.0,102.5178,102.5178,102.1664,102.3811,212190.0
2024-04-26 09:30:00,105.17,105.96,104.88,105.89,244415.0,102.6544,103.4255,102.3713,103.3572,244415.0
2024-04-26 10:00:00,105.93,106.08,105.69,105.74,167282.0,103.3962,103.5426,103.162,103.2108,167282.0
2024-04-26 10:30:00,105.76,105.9,105.59,105.71,68232.0,103.2303,103.367,103.0644,103.1815,68232.0
2024-04-26 11:00:00,105.71,105.83,105.46,105.55,136539.0,103.1815,103.2986,102.9375,103.0253,136539.0
2024-04-26 11:30:00,105.55,105.72,105.43,105.72,91703.0,103.0253,103.1913,102.9082,103.1913,91703.0
2024-04-26 12:00:00,105.72,105.84,105.65,105.83,99899.0,103.1913,103.3084,103.1229,103.2986,99899.0
2024-04-26 12:30:00,105.84,105.92,105.81,105.92,137056.0,103.3084,103.3865,103.2791,103.3865,137056.0
2024-04-26 13:00:00,105.93,105.96,105.78,105.86,75300.0,103.3962,103.4255,103.2498,103.3279,75300.0
2024-04-26 13:30:00,105.85,105.92,105.75,105.88,57628.0,103.3181,103.3865,103.2205,103.3474,57628.0
2024-04-26 14:00:00,105.87,105.91,105.78,105.81,138456.0,103.3377,103.3767,103.2498,103.2791,138456.0
2024-04-26 14:30:00,105.81,105.93,105.74,105.87,125269.0,103.2791,103.3962,103.2108,103.3377,125269.0
2024-04-26 15:00:00,105.87,105.87,105.71,105.75,164032.0,103.3377,103.3377,103.1815,103.2205,164032.0
2024-04-26 15:30:00,105.74,105.77,105.62,105.64,253139.0,103.2108,103.2401,103.0936,103.1132,253139.0
2024-04-29 09:30:00,106.06,106.62,106.06,106.3,244333.0,103.5231,104.0697,103.5231,103.7574,244333.0
2024-04-29 10:00:00,106.31,106.41,106.15,106.3,103834.0,103.7671,103.8648,103.611,103.7574,103834.0
2024-04-29 10:30:00,106.29,106.44,106.24,106.3,107619.0,103.7476,103.894,103.6988,103.7574,107619.0
2024-04-29 11:00:00,106.3,106.39,106.21,106.25,123233.0,103.7574,103.8452,103.6695,103.7086,123233.0
2024-04-29 11:30:00,106.23,106.3,106.14,106.26,98689.0,103.6891,103.7574,103.6012,103.7183,98689.0
2024-04-29 12:00:00,106.26,106.45,106.24,106.45,110168.0,103.7183,103.9038,103.6988,103.9038,110168.0
2024-04-29 12:30:00,106.47,106.61,106.31,106.32,206500.0,103.9233,104.06,103.7671,103.7769,206500.0
2024-04-29 13:00:00,106.32,106.48,106.3,106.45,48026.0,103.7769,103.9331,103.7574,103.9038,48026.0
2024-04-29 13:30:00,106.43,106.54,106.4,106.5,98978.0,103.8843,103.9916,103.855,103.9526,98978.0
2024-04-29 14:00:00,106.49,106.51,106.41,106.49,84254.0,103.9428,103.9624,103.8648,103.9428,84254.0
2024-04-29 14:30:00,106.48,106.53,106.28,106.51,140741.0,103.9331,103.9819,103.7379,103.9624,140741.0
2024-04-29 15:00:00,106.5,106.5,105.96,106.23,198753.0,103.9526,103.9526,103.4255,103.6891,198753.0
2024-04-29 15:30:00,106.22,106.47,106.21,106.42,301308.0,103.6793,103.9233,103.6695,103.8745,301308.0
2024-04-30 09:30:00,105.57,105.88,105.1,105.64,314981.0,103.0448,103.3474,102.5861,103.1132,314981.0
2024-04-30 10:00:00,105.7,105.83,105.51,105.59,90189.0,103.1717,103.2986,102.9863,103.0644,90189.0
2024-04-30 10:30:00,105.59,105.67,105.35,105.53,130033.0,103.0644,103.1425,102.8301,103.0058,130033.0
2024-04-30 11:00:00,105.51,105.59,105.13,105.39,143898.0,102.9863,103.0644,102.6154,102.8691,143898.0
2024-04-30 11:30:00,105.39,105.39,105.19,105.31,88505.0,102.8691,102.8691,102.6739,102.7911,88505.0
2024-04-30 12:00:00,105.32,105.37,105.17,105.23,79811.0,102.8008,102.8496,102.6544,102.713,79811.0
2024-04-30 12:30:00,105.21,105.21,104.93,105.02,136301.0,102.6935,102.6935,102.4202,102.508,136301.0
2024-04-30 13:00:00,105.02,105.15,104.97,105.04,99110.0,102.508,102.6349,102.4592,102.5275,99110.0
2024-04-30 13:30:00,105.04,105.19,105.0,105.18,67725.0,102.5275,102.6739,102.4885,102.6642,67725.0
2024-04-30 14:00:00,105.16,105.23,104.92,104.94,100236.0,102.6447,102.713,102.4104,102.4299,100236.0
2024-04-30 14:30:00,104.92,105.06,104.78,104.86,70236.0,102.4104,102.547,102.2737,102.3518,70236.0
2024-04-30 15:00:00,104.85,104.96,104.77,104.83,196800.0,102.3421,102.4494,102.264,102.3225,196800.0
2024-04-30 15:30:00,104.82,104.87,104.39,104.42,401582.0,102.3128,102.3616,101.8931,101.9224,401582.0
2024-05-01 09:30:00,104.6,105.2,104.51,104.77,499222.0,102.098,102.6837,102.0102,102.264,499222.0
2024-05-01 10:00:00,104.82,104.89,104.49,104.6,218951.0,102.3128,102.3811,101.9907,102.098,218951.0
2024-05-01 10:30:00,104.59,104.81,104.42,104.77,150655.0,102.0883,102.303,101.9224,102.264,150655.0
2024-05-01 11:00:00,104.77,104.77,104.44,104.63,113711.0,102.264,102.264,101.9419,102.1273,113711.0
2024-05-01 11:30:00,104.62,104.67,104.48,104.54,159205.0,102.1176,102.1664,101.9809,102.0395,159205.0
2024-05-01 12:00:00,104.51,104.87,104.46,104.84,148500.0,102.0102,102.3616,101.9614,102.3323,148500.0
2024-05-01 12:30:00,104.82,104.84,104.59,104.61,244402.0,102.3128,102.3323,102.0883,102.1078,244402.0
2024-05-01 13:00:00,104.61,104.72,104.52,104.68,102788.0,102.1078,102.2152,102.02,102.1761,102788.0
2024-05-01 13:30:00,104.68,104.85,104.6,104.65,195444.0,102.1761,102.3421,102.098,102.1468,195444.0
2024-05-01 14:00:00,104.66,105.1,104.54,105.09,407899.0,102.1566,102.5861,102.0395,102.5763,407899.0
2024-05-01 14:30:00,105.09,106.53,104.48,106.44,523126.0,102.5763,103.9819,101.9809,103.894,523126.0
2024-05-01 15:00:00,106.47,106.72,105.81,105.93,452099.0,103.9233,104.1673,103.2791,103.3962,452099.0
2024-05-01 15:30:00,105.91,105.91,104.66,104.69,598560.0,103.3767,103.3767,102.1566,102.1859,598560.0
2024-05-02 09:30:00,105.83,106.13,105.25,105.32,338387.0,103.2986,103.5914,102.7325,102.8008,338387.0
2024-05-02 10:00:00,105.31,105.41,104.86,105.38,177744.0,102.7911,102.8887,102.3518,102.8594,177744.0
2024-05-02 10:30:00,105.4,105.62,105.02,105.58,204028.0,102.8789,103.0936,102.508,103.0546,204028.0
2024-05-02 11:00:00,105.58,105.7,105.5,105.55,203371.0,103.0546,103.1717,102.9765,103.0253,203371.0
2024-05-02 11:30:00,105.55,105.68,105.48,105.68,133885.0,103.0253,103.1522,102.957,103.1522,133885.0
2024-05-02 12:00:00,105.69,105.71,105.54,105.68,222551.0,103.162,103.1815,103.0156,103.1522,222551.0
2024-05-02 12:30:00,105.68,105.79,105.46,105.76,132711.0,103.1522,103.2596,102.9375,103.2303,132711.0
2024-05-02 13:00:00,105.77,106.01,105.77,106.0,131094.0,103.2401,103.4743,103.2401,103.4646,131094.0
2024-05-02 13:30:00,106.01,106.03,105.79,105.99,110972.0,103.4743,103.4938,103.2596,103.4548,110972.0
2024-05-02 14:00:00,106.0,106.13,105.96,106.12,131649.0,103.4646,103.5914,103.4255,103.5817,131649.0
2024-05-02 14:30:00,106.12,106.32,106.11,106.26,168124.0,103.5817,103.7769,103.5719,103.7183,168124.0
2024-05-02 15:00:00,106.26,106.43,106.14,106.29,196222.0,103.7183,103.8843,103.6012,103.7476,196222.0
2024-05-02 15:30:00,106.28,106.37,106.03,106.36,663836.0,103.7379,103.8257,103.4938,103.8159,663836.0
2024-05-03 09:30:00,108.04,108.4,107.65,108.03,877251.0,105.4558,105.8072,105.0751,105.446,877251.0
2024-05-03 10:00:00,108.06,108.25,106.93,107.22,403666.0,105.4753,105.6607,104.3723,104.6554,403666.0
2024-05-03 10:30:00,107.22,107.32,106.86,106.93,177289.0,104.6554,104.753,104.304,104.3723,177289.0
2024-05-03 11:00:00,106.98,107.12,106.82,107.06,135381.0,104.4211,104.5578,104.2649,104.4992,135381.0
2024-05-03 11:30:00,107.07,107.23,106.78,107.1,174702.0,104.509,104.6651,104.2259,104.5382,174702.0
2024-05-03 12:00:00,107.1,107.28,107.1,107.22,102954.0,104.5382,104.7139,104.5382,104.6554,102954.0
2024-05-03 12:30:00,107.22,107.27,107.13,107.19,117230.0,104.6554,104.7042,104.5675,104.6261,117230.0
2024-05-03 13:00:00,107.2,107.25,107.01,107.05,93480.0,104.6359,104.6847,104.4504,104.4894,93480.0
2024-05-03 13:30:00,107.03,107.3,106.91,107.22,87040.0,104.4699,104.7335,104.3528,104.6554,87040.0
2024-05-03 14:00:00,107.22,107.37,107.22,107.29,125358.0,104.6554,104.8018,104.6554,104.7237,125358.0
2024-05-03 14:30:00,107.3,107.35,107.07,107.15,111255.0,104.7335,104.7823,104.509,104.5871,111255.0
2024-05-03 15:00:00,107.14,107.17,106.99,107.11,137961.0,104.5773,104.6066,104.4309,104.548,137961.0
2024-05-03 15:30:00,107.08,107.24,107.01,107.15,340503.0,104.5187,104.6749,104.4504,104.5871,340503.0
2024-05-06 09:30:00,107.81,108.32,107.76,108.27,278132.0,105.2313,105.7291,105.1825,105.6803,278132.0
2024-05-06 10:00:00,108.28,108.47,108.23,108.35,81559.0,105.69,105.8755,105.6412,105.7583,81559.0
2024-05-06 10:30:00,108.37,108.45,108.23,108.23,213266.0,105.7779,105.856,105.6412,105.6412,213266.0
2024-05-06 11:00:00,108.25,108.26,108.08,108.16,82556.0,105.6607,105.6705,105.4948,105.5729,82556.0
2024-05-06 11:30:00,108.17,108.37,108.13,108.34,88185.0,105.5827,105.7779,105.5436,105.7486,88185.0
2024-05-06 12:00:00,108.32,108.33,108.22,108.27,59116.0,105.7291,105.7388,105.6315,105.6803,59116.0
2024-05-06 12:30:00,108.27,108.32,108.14,108.3,116644.0,105.6803,105.7291,105.5534,105.7095,116644.0
2024-05-06 13:00:00,108.3,108.34,108.22,108.29,105091.0,105.7095,105.7486,105.6315,105.6998,105091.0
2024-05-06 13:30:00,108.29,108.41,108.26,108.34,106349.0,105.6998,105.8169,105.6705,105.7486,106349.0
2024-05-06 14:00:00,108.34,108.43,108.33,108.4,113253.0,105.7486,105.8364,105.7388,105.8072,113253.0
2024-05-06 14:30:00,108.4,108.42,108.26,108.29,129376.0,105.8072,105.8267,105.6705,105.6998,129376.0
2024-05-06 15:00:00,108.28,108.3,108.12,108.2,145702.0,105.69,105.7095,105.5338,105.6119,145702.0
2024-05-06 15:30:00,108.2,108.29,108.16,108.26,389318.0,105.6119,105.6998,105.5729,105.6705,389318.0
2024-05-07 09:30:00,108.58,109.02,108.45,108.9,234138.0,105.9828,106.4123,105.856,106.2952,234138.0
2024-05-07 10:00:00,108.91,109.06,108.74,109.0,223002.0,106.305,106.4514,106.139,106.3928,223002.0
2024-05-07 10:30:00,109.01,109.17,108.94,109.14,129397.0,106.4026,106.5587,106.3342,106.5295,129397.0
2024-05-07 11:00:00,109.15,109.25,109.14,109.16,190847.0,106.5392,106.6368,106.5295,106.549,190847.0
2024-05-07 11:30:00,109.16,109.27,109.12,109.24,97785.0,106.549,106.6563,106.5099,106.6271,97785.0
2024-05-07 12:00:00,109.25,109.34,109.22,109.32,117183.0,106.6368,106.7247,106.6075,106.7051,117183.0
2024-05-07 12:30:00,109.33,109.34,109.14,109.17,146938.0,106.7149,106.7247,106.5295,106.5587,146938.0
2024-05-07 13:00:00,109.18,109.23,109.1,109.18,116954.0,106.5685,106.6173,106.4904,106.5685,116954.0
2024-05-07 13:30:00,109.18,109.2,108.93,108.95,121265.0,106.5685,106.588,106.3245,106.344,121265.0
2024-05-07 14:00:00,108.96,109.04,108.91,108.95,111802.0,106.3538,106.4318,106.305,106.344,111802.0
2024-05-07 14:30:00,108.95,109.01,108.84,108.86,126815.0,106.344,106.4026,106.2366,106.2561,126815.0
2024-05-07 15:00:00,108.87,108.92,108.78,108.83,118708.0,106.2659,106.3147,106.1781,106.2269,118708.0
2024-05-07 15:30:00,108.84,108.87,108.53,108.55,449619.0,106.2366,106.2659,105.934,105.9536,449619.0
2024-05-08 09:30:00,107.48,107.84,107.3,107.74,290974.0,104.9092,105.2605,104.7335,105.1629,290974.0
2024-05-08 10:00:00,107.75,107.93,107.66,107.87,131459.0,105.1727,105.3484,105.0849,105.2898,131459.0
2024-05-08 10:30:00,107.87,108.01,107.77,107.92,148254.0,105.2898,105.4265,105.1922,105.3386,148254.0
2024-05-08 11:00:00,107.93,108.1,107.92,108.08,123760.0,105.3484,105.5143,105.3386,105.4948,123760.0
2024-05-08 11:30:00,108.09,108.09,107.99,108.04,182318.0,105.5046,105.5046,105.407,105.4558,182318.0
2024-05-08 12:00:00,108.04,108.07,107.9,107.92,340155.0,105.4558,105.485,105.3191,105.3386,340155.0
2024-05-08 12:30:00,107.92,107.94,107.75,107.88,179536.0,105.3386,105.3582,105.1727,105.2996,179536.0
2024-05-08 13:00:00,107.87,107.95,107.77,107.9,121843.0,105.2898,105.3679,105.1922,105.3191,121843.0
2024-05-08 13:30:00,107.89,108.04,107.87,108.02,83299.0,105.3094,105.4558,105.2898,105.4362,83299.0
2024-05-08 14:00:00,108.01,108.2,107.97,108.18,88838.0,105.4265,105.6119,105.3874,105.5924,88838.0
2024-05-08 14:30:00,108.18,108.19,108.1,108.12,107058.0,105.5924,105.6022,105.5143,105.5338,107058.0
2024-05-08 15:00:00,108.11,108.2,108.05,108.16,302401.0,105.5241,105.6119,105.4655,105.5729,302401.0
2024-05-08 15:30:00,108.15,108.32,108.14,108.26,289155.0,105.5631,105.7291,105.5534,105.6705,289155.0
2024-05-09 09:30:00,108.29,108.55,108.13,108.52,163200.0,105.6998,105.9536,105.5436,105.9243,163200.0
2024-05-09 10:00:00,108.52,108.96,108.5,108.83,145611.0,105.9243,106.3538,105.9048,106.2269,145611.0
2024-05-09 10:30:00,108.85,109.03,108.84,108.98,185445.0,106.2464,106.4221,106.2366,106.3733,185445.0
2024-05-09 11:00:00,108.99,109.04,108.87,108.89,115374.0,106.383,106.4318,106.2659,106.2854,115374.0
2024-05-09 11:30:00,108.9,108.92,108.83,108.85,147976.0,106.2952,106.3147,106.2269,106.2464,147976.0
2024-05-09 12:00:00,108.86,108.97,108.83,108.87,182183.0,106.2561,106.3635,106.2269,106.2659,182183.0
2024-05-09 12:30:00,108.86,108.92,108.8,108.86,175450.0,106.2561,106.3147,106.1976,106.2561,175450.0
2024-05-09 13:00:00,108.86,109.03,108.81,108.96,190375.0,106.2561,106.4221,106.2073,106.3538,190375.0
2024-05-09 13:30:00,108.94,108.99,108.87,108.89,145081.0,106.3342,106.383,106.2659,106.2854,145081.0
2024-05-09 14:00:00,108.89,109.08,108.86,109.06,115936.0,106.2854,106.4709,106.2561,106.4514,115936.0
2024-05-09 14:30:00,109.06,109.19,108.97,109.17,203853.0,106.4514,106.5783,106.3635,106.5587,203853.0
2024-05-09 15:00:00,109.17,109.32,109.15,109.28,205335.0,106.5587,106.7051,106.5392,106.6661,205335.0
2024-05-09 15:30:00,109.28,109.64,109.27,109.55,311595.0,106.6661,107.0175,106.6563,106.9296,311595.0
2024-05-10 09:30:00,109.65,109.83,109.36,109.48,405047.0,107.0273,107.2029,106.7442,106.8613,405047.0
2024-05-10 10:00:00,109.46,109.47,108.87,108.91,257647.0,106.8418,106.8516,106.2659,106.305,257647.0
2024-05-10 10:30:00,108.92,109.09,108.67,108.71,200867.0,106.3147,106.4806,106.0707,106.1097,200867.0
2024-05-10 11:00:00,108.72,108.82,108.63,108.75,148238.0,106.1195,106.2171,106.0317,106.1488,148238.0
2024-05-10 11:30:00,108.75,108.82,108.58,108.8,468222.0,106.1488,106.2171,105.9828,106.1976,468222.0
2024-05-10 12:00:00,108.81,108.81,108.66,108.7,152580.0,106.2073,106.2073,106.0609,106.1,152580.0
2024-05-10 12:30:00,108.71,108.82,108.7,108.79,118501.0,106.1097,106.2171,106.1,106.1878,118501.0
2024-05-10 13:00:00,108.78,108.8,108.57,108.65,114397.0,106.1781,106.1976,105.9731,106.0512,114397.0
2024-05-10 13:30:00,108.65,108.73,108.64,108.72,163459.0,106.0512,106.1293,106.0414,106.1195,163459.0
2024-05-10 14:00:00,108.73,108.76,108.58,108.74,146765.0,106.1293,106.1585,105.9828,106.139,146765.0
2024-05-10 14:30:00,108.73,108.82,108.64,108.81,165213.0,106.1293,106.2171,106.0414,106.2073,165213.0
2024-05-10 15:00:00,108.81,108.88,108.78,108.86,133424.0,106.2073,106.2757,106.1781,106.2561,133424.0
2024-05-10 15:30:00,108.86,109.06,108.85,109.01,326024.0,106.2561,106.4514,106.2464,106.4026,326024.0
2024-05-13 09:30:00,109.8,110.11,109.59,110.09,204683.0,107.1737,107.4763,106.9687,107.4567,204683.0
2024-05-13 10:00:00,110.11,110.17,109.8,110.01,127545.0,107.4763,107.5348,107.1737,107.3786,127545.0
2024-05-13 10:30:00,110.01,110.15,109.88,109.98,145351.0,107.3786,107.5153,107.2518,107.3494,145351.0
2024-05-13 11:00:00,110.0,110.06,109.76,109.77,84112.0,107.3689,107.4274,107.1346,107.1444,84112.0
2024-05-13 11:30:00,109.73,109.82,109.64,109.77,79848.0,107.1053,107.1932,107.0175,107.1444,79848.0
2024-05-13 12:00:00,109.77,109.81,109.65,109.69,100409.0,107.1444,107.1834,107.0273,107.0663,100409.0
2024-05-13 12:30:00,109.68,109.69,109.58,109.59,142717.0,107.0565,107.0663,106.9589,106.9687,142717.0
2024-05-13 13:00:00,109.59,109.59,109.3,109.42,129021.0,106.9687,106.9687,106.6856,106.8028,129021.0
2024-05-13 13:30:00,109.42,109.48,109.34,109.45,63945.0,106.8028,106.8613,106.7247,106.832,63945.0
2024-05-13 14:00:00,109.45,109.48,109.34,109.45,112618.0,106.832,106.8613,106.7247,106.832,112618.0
2024-05-13 14:30:00,109.47,109.58,109.45,109.48,140848.0,106.8516,106.9589,106.832,106.8613,140848.0
2024-05-13 15:00:00,109.48,109.54,109.36,109.39,272550.0,106.8613,106.9199,106.7442,106.7735,272550.0
2024-05-13 15:30:00,109.38,109.41,109.2,109.27,413686.0,106.7637,106.793,106.588,106.6563,413686.0
2024-05-14 09:30:00,110.52,111.02,110.28,110.66,219108.0,107.8764,108.3645,107.6422,108.0131,219108.0
2024-05-14 10:00:00,110.65,110.7,110.2,110.33,138988.0,108.0033,108.0521,107.5641,107.691,138988.0
2024-05-14 10:30:00,110.34,110.4,110.07,110.37,107717.0,107.7007,107.7593,107.4372,107.73,107717.0
2024-05-14 11:00:00,110.38,110.47,110.33,110.38,75885.0,107.7398,107.8276,107.691,107.7398,75885.0
2024-05-14 11:30:00,110.38,110.38,110.23,110.24,78472.0,107.7398,107.7398,107.5934,107.6031,78472.0
2024-05-14 12:00:00,110.23,110.27,110.16,110.17,118722.0,107.5934,107.6324,107.5251,107.5348,118722.0
2024-05-14 12:30:00,110.16,110.19,110.0,110.07,88528.0,107.5251,107.5543,107.3689,107.4372,88528.0
2024-05-14 13:00:00,110.07,110.1,109.93,110.09,96521.0,107.4372,107.4665,107.3006,107.4567,96521.0
2024-05-14 13:30:00,110.09,110.16,109.99,110.01,117057.0,107.4567,107.5251,107.3591,107.3786,117057.0
2024-05-14 14:00:00,110.01,110.22,109.99,110.16,102395.0,107.3786,107.5836,107.3591,107.5251,102395.0
2024-05-14 14:30:00,110.16,110.37,110.15,110.25,115337.0,107.5251,107.73,107.5153,107.6129,115337.0
2024-05-14 15:00:00,110.24,110.28,110.17,110.24,132701.0,107.6031,107.6422,107.5348,107.6031,132701.0
2024-05-14 15:30:00,110.23,110.51,110.21,110.37,235674.0,107.5934,107.8667,107.5739,107.73,235674.0
2024-05-15 09:30:00,111.44,111.57,110.68,110.68,435720.0,108.7744,108.9013,108.0326,108.0326,435720.0
2024-05-15 10:00:00,110.66,110.78,110.5,110.56,230908.0,108.0131,108.1302,107.8569,107.9155,230908.0
2024-05-15 10:30:00,110.57,110.89,110.56,110.75,130370.0,107.9252,108.2376,107.9155,108.1009,130370.0
2024-05-15 11:00:00,110.76,110.98,110.71,110.91,123115.0,108.1107,108.3254,108.0619,108.2571,123115.0
2024-05-15 11:30:00,110.92,111.07,110.84,110.86,184908.0,108.2669,108.4133,108.1888,108.2083,184908.0
2024-05-15 12:00:00,110.86,110.93,110.7,110.92,95243.0,108.2083,108.2766,108.0521,108.2669,95243.0
2024-05-15 12:30:00,110.92,111.02,110.89,110.99,87475.0,108.2669,108.3645,108.2376,108.3352,87475.0
2024-05-15 13:00:00,111.0,111.03,110.77,110.86,111370.0,108.345,108.3742,108.1205,108.2083,111370.0
2024-05-15 13:30:00,110.86,110.86,110.64,110.75,83914.0,108.2083,108.2083,107.9936,108.1009,83914.0
2024-05-15 14:00:00,110.73,110.8,110.69,110.76,90729.0,108.0814,108.1497,108.0424,108.1107,90729.0
2024-05-15 14:30:00,110.76,110.77,110.68,110.7,85763.0,108.1107,108.1205,108.0326,108.0521,85763.0
2024-05-15 15:00:00,110.7,110.85,110.66,110.73,160061.0,108.0521,108.1986,108.0131,108.0814,160061.0
2024-05-15 15:30:00,110.72,110.91,110.67,110.88,178569.0,108.0717,108.2571,108.0229,108.2278,178569.0
2024-05-16 09:30:00,110.59,110.94,110.35,110.45,261587.0,107.9448,108.2864,107.7105,107.8081,261587.0
2024-05-16 10:00:00,110.45,110.6,110.35,110.49,102594.0,107.8081,107.9545,107.7105,107.8472,102594.0
2024-05-16 10:30:00,110.49,110.66,110.44,110.6,85041.0,107.8472,108.0131,107.7984,107.9545,85041.0
2024-05-16 11:00:00,110.61,110.7,110.48,110.55,243619.0,107.9643,108.0521,107.8374,107.9057,243619.0
2024-05-16 11:30:00,110.54,110.56,110.47,110.54,101611.0,107.896,107.9155,107.8276,107.896,101611.0
2024-05-16 12:00:00,110.53,110.54,110.38,110.51,149063.0,107.8862,107.896,107.7398,107.8667,149063.0
2024-05-16 12:30:00,110.5,110.6,110.44,110.59,456601.0,107.8569,107.9545,107.7984,107.9448,456601.0
2024-05-16 13:00:00,110.57,110.62,110.33,110.43,121809.0,107.9252,107.9741,107.691,107.7886,121809.0
2024-05-16 13:30:00,110.42,110.51,110.37,110.49,76081.0,107.7788,107.8667,107.73,107.8472,76081.0
2024-05-16 14:00:00,110.5,110.53,110.31,110.43,82716.0,107.8569,107.8862,107.6715,107.7886,82716.0
2024-05-16 14:30:00,110.43,110.62,110.43,110.6,100389.0,107.7886,107.9741,107.7886,107.9545,100389.0
2024-05-16 15:00:00,110.6,110.68,110.53,110.64,112632.0,107.9545,108.0326,107.8862,107.9936,112632.0
2024-05-16 15:30:00,110.64,110.65,110.41,110.42,348339.0,107.9936,108.0033,107.7691,107.7788,348339.0
2024-05-17 09:30:00,110.58,110.65,110.15,110.4,214262.0,107.935,108.0033,107.5153,107.7593,214262.0
2024-05-17 10:00:00,110.39,110.61,110.26,110.57,104375.0,107.7496,107.9643,107.6227,107.9252,104375.0
2024-05-17 10:30:00,110.57,110.57,110.33,110.44,87880.0,107.9252,107.9252,107.691,107.7984,87880.0
2024-05-17 11:00:00,110.44,110.45,110.28,110.29,90806.0,107.7984,107.8081,107.6422,107.6519,90806.0
2024-05-17 11:30:00,110.29,110.48,110.22,110.47,93725.0,107.6519,107.8374,107.5836,107.8276,93725.0
2024-05-17 12:00:00,110.47,110.54,110.35,110.36,106655.0,107.8276,107.896,107.7105,107.7203,106655.0
2024-05-17 12:30:00,110.35,110.46,110.27,110.36,67033.0,107.7105,107.8179,107.6324,107.7203,67033.0
2024-05-17 13:00:00,110.37,110.41,110.27,110.39,81341.0,107.73,107.7691,107.6324,107.7496,81341.0
2024-05-17 13:30:00,110.4,110.45,110.37,110.39,55368.0,107.7593,107.8081,107.73,107.7496,55368.0
2024-05-17 14:00:00,110.38,110.38,110.1,110.25,87269.0,107.7398,107.7398,107.4665,107.6129,87269.0
2024-05-17 14:30:00,110.24,110.32,110.21,110.3,71067.0,107.6031,107.6812,107.5739,107.6617,71067.0
2024-05-17 15:00:00,110.29,110.36,110.26,110.3,69960.0,107.6519,107.7203,107.6227,107.6617,69960.0
2024-05-17 15:30:00,110.31,110.37,110.12,110.37,148717.0,107.6715,107.73,107.486,107.73,148717.0
2024-05-20 09:30:00,110.3,110.52,110.15,110.47,227133.0,107.6617,107.8764,107.5153,107.8276,227133.0
2024-05-20 10:00:00,110.48,110.61,110.26,110.4,120620.0,107.8374,107.9643,107.6227,107.7593,120620.0
2024-05-20 10:30:00,110.4,110.71,110.35,110.69,85363.0,107.7593,108.0619,107.7105,108.0424,85363.0
2024-05-20 11:00:00,110.7,110.88,110.62,110.86,116153.0,108.0521,108.2278,107.9741,108.2083,116153.0
2024-05-20 11:30:00,110.86,110.94,110.76,110.8,105473.0,108.2083,108.2864,108.1107,108.1497,105473.0
2024-05-20 12:00:00,110.8,110.81,110.68,110.71,100088.0,108.1497,108.1595,108.0326,108.0619,100088.0
2024-05-20 12:30:00,110.7,110.81,110.69,110.78,80561.0,108.0521,108.1595,108.0424,108.1302,80561.0
2024-05-20 13:00:00,110.78,110.78,110.56,110.59,105780.0,108.1302,108.1302,107.9155,107.9448,105780.0
2024-05-20 13:30:00,110.59,110.64,110.54,110.58,74266.0,107.9448,107.9936,107.896,107.935,74266.0
2024-05-20 14:00:00,110.58,110.58,110.34,110.49,105898.0,107.935,107.935,107.7007,107.8472,105898.0
2024-05-20 14:30:00,110.48,110.55,110.42,110.43,128961.0,107.8374,107.9057,107.7788,107.7886,128961.0
2024-05-20 15:00:00,110.42,110.58,110.4,110.48,113657.0,107.7788,107.935,107.7593,107.8374,113657.0
2024-05-20 15:30:00,110.48,110.48,110.19,110.24,205208.0,107.8374,107.8374,107.5543,107.6031,205208.0
2024-05-21 09:30:00,109.87,110.28,109.71,109.95,296886.0,107.242,107.6422,107.0858,107.3201,296886.0
2024-05-21 10:00:00,109.95,110.22,109.94,110.13,337909.0,107.3201,107.5836,107.3103,107.4958,337909.0
2024-05-21 10:30:00,110.14,110.3,110.09,110.2,207145.0,107.5055,107.6617,107.4567,107.5641,207145.0
2024-05-21 11:00:00,110.18,110.27,110.08,110.15,93092.0,107.5446,107.6324,107.447,107.5153,93092.0
2024-05-21 11:30:00,110.14,110.18,109.92,109.94,74020.0,107.5055,107.5446,107.2908,107.3103,74020.0
2024-05-21 12:00:00,109.93,110.06,109.9,110.06,158906.0,107.3006,107.4274,107.2713,107.4274,158906.0
2024-05-21 12:30:00,110.05,110.14,109.95,110.14,54134.0,107.4177,107.5055,107.3201,107.5055,54134.0
2024-05-21 13:00:00,110.12,110.18,110.06,110.14,110399.0,107.486,107.5446,107.4274,107.5055,110399.0
2024-05-21 13:30:00,110.15,110.18,110.09,110.15,352867.0,107.5153,107.5446,107.4567,107.5153,352867.0
2024-05-21 14:00:00,110.15,110.16,110.05,110.08,105168.0,107.5153,107.5251,107.4177,107.447,105168.0
2024-05-21 14:30:00,110.07,110.12,109.99,110.07,92506.0,107.4372,107.486,107.3591,107.4372,92506.0
2024-05-21 15:00:00,110.06,110.12,109.98,110.02,138032.0,107.4274,107.486,107.3494,107.3884,138032.0
2024-05-21 15:30:00,110.01,110.21,110.0,110.16,226198.0,107.3786,107.5739,107.3689,107.5251,226198.0
2024-05-22 09:30:00,109.87,110.17,109.62,110.03,172875.0,107.242,107.5348,106.998,107.3982,172875.0
2024-05-22 10:00:00,110.04,110.04,109.74,109.91,67807.0,107.4079,107.4079,107.1151,107.281,67807.0
2024-05-22 10:30:00,109.91,110.04,109.86,110.01,76276.0,107.281,107.4079,107.2322,107.3786,76276.0
2024-05-22 11:00:00,110.05,110.06,109.75,109.79,108853.0,107.4177,107.4274,107.1249,107.1639,108853.0
2024-05-22 11:30:00,109.8,109.82,109.65,109.79,111086.0,107.1737,107.1932,107.0273,107.1639,111086.0
2024-05-22 12:00:00,109.79,110.06,109.79,110.04,175397.0,107.1639,107.4274,107.1639,107.4079,175397.0
2024-05-22 12:30:00,110.04,110.06,109.95,109.95,154288.0,107.4079,107.4274,107.3201,107.3201,154288.0
2024-05-22 13:00:00,109.94,109.99,109.83,109.84,138851.0,107.3103,107.3591,107.2029,107.2127,138851.0
2024-05-22 13:30:00,109.84,109.89,109.6,109.84,123106.0,107.2127,107.2615,106.9784,107.2127,123106.0
2024-05-22 14:00:00,109.83,109.83,109.05,109.05,499887.0,107.2029,107.2029,106.4416,106.4416,499887.0
2024-05-22 14:30:00,109.03,109.24,108.99,109.19,164780.0,106.4221,106.6271,106.383,106.5783,164780.0
2024-05-22 15:00:00,109.19,109.37,109.04,109.24,286606.0,106.5783,106.754,106.4318,106.6271,286606.0
2024-05-22 15:30:00,109.24,109.45,109.16,109.4,209438.0,106.6271,106.832,106.549,106.7832,209438.0
2024-05-23 09:30:00,109.66,109.66,108.49,108.64,215608.0,107.037,107.037,105.895,106.0414,215608.0
2024-05-23 10:00:00,108.62,108.83,108.44,108.55,107089.0,106.0219,106.2269,105.8462,105.9536,107089.0
2024-05-23 10:30:00,108.56,108.69,108.29,108.34,100427.0,105.9633,106.0902,105.6998,105.7486,100427.0
2024-05-23 11:00:00,108.34,108.84,108.34,108.54,89100.0,105.7486,106.2366,105.7486,105.9438,89100.0
2024-05-23 11:30:00,108.53,108.72,108.45,108.65,136531.0,105.934,106.1195,105.856,106.0512,136531.0
2024-05-23 12:00:00,108.65,108.79,108.56,108.79,69999.0,106.0512,106.1878,105.9633,106.1878,69999.0
2024-05-23 12:30:00,108.78,108.88,108.42,108.44,94568.0,106.1781,106.2757,105.8267,105.8462,94568.0
2024-05-23 13:00:00,108.42,108.45,108.18,108.35,58774.0,105.8267,105.856,105.5924,105.7583,58774.0
2024-05-23 13:30:00,108.35,108.35,107.74,107.78,86832.0,105.7583,105.7583,105.1629,105.202,86832.0
2024-05-23 14:00:00,107.76,107.78,107.41,107.47,120131.0,105.1825,105.202,104.8408,104.8994,120131.0
2024-05-23 14:30:00,107.45,107.67,107.41,107.47,98502.0,104.8799,105.0946,104.8408,104.8994,98502.0
2024-05-23 15:00:00,107.46,107.68,107.45,107.64,143966.0,104.8896,105.1044,104.8799,105.0653,143966.0
2024-05-23 15:30:00,107.63,107.88,107.54,107.84,204349.0,105.0556,105.2996,104.9677,105.2605,204349.0
2024-05-24 09:30:00,108.66,108.66,108.12,108.22,182898.0,106.0609,106.0609,105.5338,105.6315,182898.0
2024-05-24 10:00:00,108.2,108.58,108.2,108.56,91679.0,105.6119,105.9828,105.6119,105.9633,91679.0
2024-05-24 10:30:00,108.54,108.57,108.25,108.57,83756.0,105.9438,105.9731,105.6607,105.9731,83756.0
2024-05-24 11:00:00,108.57,108.82,108.53,108.71,118619.0,105.9731,106.2171,105.934,106.1097,118619.0
2024-05-24 11:30:00,108.7,108.79,108.55,108.6,189884.0,106.1,106.1878,105.9536,106.0024,189884.0
2024-05-24 12:00:00,108.6,108.79,108.58,108.74,126027.0,106.0024,106.1878,105.9828,106.139,126027.0
2024-05-24 12:30:00,108.75,108.76,108.6,108.6,62611.0,106.1488,106.1585,106.0024,106.0024,62611.0
2024-05-24 13:00:00,108.59,108.72,108.57,108.68,76741.0,105.9926,106.1195,105.9731,106.0805,76741.0
2024-05-24 13:30:00,108.66,108.7,108.62,108.67,58398.0,106.0609,106.1,106.0219,106.0707,58398.0
2024-05-24 14:00:00,108.66,108.71,108.49,108.5,80453.0,106.0609,106.1097,105.895,105.9048,80453.0
2024-05-24 14:30:00,108.49,108.64,108.47,108.56,100543.0,105.895,106.0414,105.8755,105.9633,100543.0
2024-05-24 15:00:00,108.56,108.62,108.42,108.58,138005.0,105.9633,106.0219,105.8267,105.9828,138005.0
2024-05-24 15:30:00,108.57,108.86,108.56,108.85,219262.0,105.9731,106.2561,105.9633,106.2464,219262.0
2024-05-28 09:30:00,109.32,109.45,108.97,109.12,163113.0,106.7051,106.832,106.3635,106.5099,163113.0
2024-05-28 10:00:00,109.11,109.11,108.73,108.91,132235.0,106.5002,106.5002,106.1293,106.305,132235.0
2024-05-28 10:30:00,108.89,109.08,108.62,108.89,89998.0,106.2854,106.4709,106.0219,106.2854,89998.0
2024-05-28 11:00:00,108.9,109.08,108.75,109.0,83491.0,106.2952,106.4709,106.1488,106.3928,83491.0
2024-05-28 11:30:00,109.01,109.09,108.86,109.05,74387.0,106.4026,106.4806,106.2561,106.4416,74387.0
2024-05-28 12:00:00,109.05,109.12,108.93,108.95,111951.0,106.4416,106.5099,106.3245,106.344,111951.0
2024-05-28 12:30:00,108.95,109.12,108.89,108.92,84561.0,106.344,106.5099,106.2854,106.3147,84561.0
2024-05-28 13:00:00,108.91,108.92,108.71,108.79,97967.0,106.305,106.3147,106.1097,106.1878,97967.0
2024-05-28 13:30:00,108.76,108.86,108.43,108.51,64785.0,106.1585,106.2561,105.8364,105.9145,64785.0
2024-05-28 14:00:00,108.5,108.54,108.16,108.17,108433.0,105.9048,105.9438,105.5729,105.5827,108433.0
2024-05-28 14:30:00,108.16,108.25,108.0,108.22,108321.0,105.5729,105.6607,105.4167,105.6315,108321.0
2024-05-28 15:00:00,108.23,108.36,108.17,108.23,155886.0,105.6412,105.7681,105.5827,105.6412,155886.0
2024-05-28 15:30:00,108.23,108.51,108.23,108.46,157543.0,105.6412,105.9145,105.6412,105.8657,157543.0
2024-05-29 09:30:00,107.13,107.45,106.79,107.45,227283.0,104.5675,104.8799,104.2357,104.8799,227283.0
2024-05-29 10:00:00,107.43,107.56,107.32,107.42,91300.0,104.8604,104.9872,104.753,104.8506,91300.0
2024-05-29 10:30:00,107.47,107.53,107.16,107.31,85301.0,104.8994,104.958,104.5968,104.7432,85301.0
2024-05-29 11:00:00,107.31,107.36,107.18,107.3,71664.0,104.7432,104.792,104.6163,104.7335,71664.0
2024-05-29 11:30:00,107.28,107.31,107.14,107.28,90959.0,104.7139,104.7432,104.5773,104.7139,90959.0
2024-05-29 12:00:00,107.26,107.43,107.14,107.4,65487.0,104.6944,104.8604,104.5773,104.8311,65487.0
2024-05-29 12:30:00,107.4,107.45,107.21,107.41,141389.0,104.8311,104.8799,104.6456,104.8408,141389.0
2024-05-29 13:00:00,107.41,107.45,107.14,107.39,93653.0,104.8408,104.8799,104.5773,104.8213,93653.0
2024-05-29 13:30:00,107.38,107.41,107.21,107.36,154457.0,104.8116,104.8408,104.6456,104.792,154457.0
2024-05-29 14:00:00,107.37,107.39,107.2,107.2,111964.0,104.8018,104.8213,104.6359,104.6359,111964.0
2024-05-29 14:30:00,107.2,107.33,107.07,107.13,134476.0,104.6359,104.7627,104.509,104.5675,134476.0
2024-05-29 15:00:00,107.13,107.32,107.09,107.21,149269.0,104.5675,104.753,104.5285,104.6456,149269.0
2024-05-29 15:30:00,107.22,107.27,107.05,107.14,203211.0,104.6554,104.7042,104.4894,104.5773,203211.0
2024-05-30 09:30:00,107.7,108.09,107.62,107.97,167883.0,105.1239,105.5046,105.0458,105.3874,167883.0
2024-05-30 10:00:00,107.99,108.14,107.73,108.04,79460.0,105.407,105.5534,105.1532,105.4558,79460.0
2024-05-30 10:30:00,108.02,108.27,107.98,108.24,118229.0,105.4362,105.6803,105.3972,105.651,118229.0
2024-05-30 11:00:00,108.23,108.53,108.11,108.48,57656.0,105.6412,105.934,105.5241,105.8852,57656.0
2024-05-30 11:30:00,108.48,108.55,108.36,108.38,80974.0,105.8852,105.9536,105.7681,105.7876,80974.0
2024-05-30 12:00:00,108.39,108.57,108.39,108.48,103436.0,105.7974,105.9731,105.7974,105.8852,103436.0
2024-05-30 12:30:00,108.48,108.62,108.47,108.59,68837.0,105.8852,106.0219,105.8755,105.9926,68837.0
2024-05-30 13:00:00,108.59,108.66,108.5,108.55,68235.0,105.9926,106.0609,105.9048,105.9536,68235.0
2024-05-30 13:30:00,108.55,108.63,108.44,108.52,79397.0,105.9536,106.0317,105.8462,105.9243,79397.0
2024-05-30 14:00:00,108.51,108.52,108.28,108.43,96824.0,105.9145,105.9243,105.69,105.8364,96824.0
2024-05-30 14:30:00,108.43,108.48,108.31,108.4,134728.0,105.8364,105.8852,105.7193,105.8072,134728.0
2024-05-30 15:00:00,108.4,108.43,108.21,108.41,141509.0,105.8072,105.8364,105.6217,105.8169,141509.0
2024-05-30 15:30:00,108.42,108.45,108.04,108.36,290063.0,105.8267,105.856,105.4558,105.7681,290063.0
2024-05-31 09:30:00,108.77,109.53,108.65,109.13,203047.0,106.1683,106.9101,106.0512,106.5197,203047.0
2024-05-31 10:00:00,109.13,109.16,108.77,108.78,167088.0,106.5197,106.549,106.1683,106.1781,167088.0
2024-05-31 10:30:00,108.74,108.84,108.58,108.81,72828.0,106.139,106.2366,105.9828,106.2073,72828.0
2024-05-31 11:00:00,108.82,109.01,108.64,108.75,56728.0,106.2171,106.4026,106.0414,106.1488,56728.0
2024-05-31 11:30:00,108.73,108.81,108.59,108.69,93179.0,106.1293,106.2073,105.9926,106.0902,93179.0
2024-05-31 12:00:00,108.68,108.68,108.44,108.59,106646.0,106.0805,106.0805,105.8462,105.9926,106646.0
2024-05-31 12:30:00,108.58,108.65,108.5,108.65,136061.0,105.9828,106.0512,105.9048,106.0512,136061.0
2024-05-31 13:00:00,108.65,109.02,108.64,109.02,149435.0,106.0512,106.4123,106.0414,106.4123,149435.0
2024-05-31 13:30:00,109.02,109.15,108.97,109.07,167727.0,106.4123,106.5392,106.3635,106.4611,167727.0
2024-05-31 14:00:00,109.09,109.14,108.98,109.02,200293.0,106.4806,106.5295,106.3733,106.4123,200293.0
2024-05-31 14:30:00,109.03,109.08,108.9,109.01,99946.0,106.4221,106.4709,106.2952,106.4026,99946.0
2024-05-31 15:00:00,109.01,109.18,108.95,109.05,135164.0,106.4026,106.5685,106.344,106.4416,135164.0
2024-05-31 15:30:00,109.04,109.64,108.99,109.63,334355.0,106.4318,107.0175,106.383,107.0077,334355.0
2024-06-03 09:30:00,110.59,110.63,109.59,109.63,203419.0,107.9448,107.9838,106.9687,107.0077,203419.0
2024-06-03 10:00:00,109.65,110.06,109.61,109.61,209090.0,107.0273,107.4274,106.9882,106.9882,209090.0
2024-06-03 10:30:00,109.55,109.62,109.31,109.37,153657.0,106.9296,106.998,106.6954,106.754,153657.0
2024-06-03 11:00:00,109.38,109.47,109.21,109.41,100075.0,106.7637,106.8516,106.5978,106.793,100075.0
2024-06-03 11:30:00,109.41,109.43,109.28,109.29,153334.0,106.793,106.8125,106.6661,106.6759,153334.0
2024-06-03 12:00:00,109.29,109.35,108.86,108.93,148130.0,106.6759,106.7344,106.2561,106.3245,148130.0
2024-06-03 12:30:00,108.94,109.06,108.82,109.02,79605.0,106.3342,106.4514,106.2171,106.4123,79605.0
2024-06-03 13:00:00,109.02,109.02,108.68,108.97,122109.0,106.4123,106.4123,106.0805,106.3635,122109.0
2024-06-03 13:30:00,108.96,109.05,108.88,109.01,78586.0,106.3538,106.4416,106.2757,106.4026,78586.0
2024-06-03 14:00:00,109.02,109.22,109.0,109.18,83030.0,106.4123,106.6075,106.3928,106.5685,83030.0
2024-06-03 14:30:00,109.19,109.29,109.06,109.11,97896.0,106.5783,106.6759,106.4514,106.5002,97896.0
2024-06-03 15:00:00,109.1,109.25,109.06,109.18,162077.0,106.4904,106.6368,106.4514,106.5685,162077.0
2024-06-03 15:30:00,109.19,109.24,109.06,109.24,229999.0,106.5783,106.6271,106.4514,106.6271,229999.0
2024-06-04 09:30:00,108.49,108.61,108.19,108.26,168766.0,105.895,106.0121,105.6022,105.6705,168766.0
2024-06-04 10:00:00,108.29,108.6,108.28,108.34,325249.0,105.6998,106.0024,105.69,105.7486,325249.0
2024-06-04 10:30:00,108.34,108.41,108.0,108.01,85943.0,105.7486,105.8169,105.4167,105.4265,85943.0
2024-06-04 11:00:00,108.01,108.23,107.94,108.0,338551.0,105.4265,105.6412,105.3582,105.4167,338551.0
2024-06-04 11:30:00,108.01,108.01,107.68,107.73,171067.0,105.4265,105.4265,105.1044,105.1532,171067.0
2024-06-04 12:00:00,107.75,107.82,107.64,107.8,141715.0,105.1727,105.241,105.0653,105.2215,141715.0
2024-06-04 12:30:00,107.78,107.88,107.7,107.77,176505.0,105.202,105.2996,105.1239,105.1922,176505.0
2024-06-04 13:00:00,107.77,107.78,107.59,107.75,209731.0,105.1922,105.202,105.0165,105.1727,209731.0
2024-06-04 13:30:00,107.76,107.79,107.65,107.78,165455.0,105.1825,105.2117,105.0751,105.202,165455.0
2024-06-04 14:00:00,107.77,108.09,107.72,108.03,155150.0,105.1922,105.5046,105.1434,105.446,155150.0
2024-06-04 14:30:00,108.03,108.05,107.83,107.84,1102038.0,105.446,105.4655,105.2508,105.2605,1102038.0
2024-06-04 15:00:00,107.83,107.84,107.55,107.66,351373.0,105.2508,105.2605,104.9775,105.0849,351373.0
2024-06-04 15:30:00,107.65,107.75,107.54,107.61,197563.0,105.0751,105.1727,104.9677,105.036,197563.0
2024-06-05 09:30:00,108.33,108.33,107.56,107.71,364262.0,105.7388,105.7388,104.9872,105.1337,364262.0
2024-06-05 10:00:00,107.67,108.06,107.35,107.9,244411.0,105.0946,105.4753,104.7823,105.3191,244411.0
2024-06-05 10:30:00,107.92,108.33,107.92,107.93,92951.0,105.3386,105.7388,105.3386,105.3484,92951.0
2024-06-05 11:00:00,107.94,108.44,107.93,108.4,130282.0,105.3582,105.8462,105.3484,105.8072,130282.0
2024-06-05 11:30:00,108.4,108.6,108.4,108.55,153274.0,105.8072,106.0024,105.8072,105.9536,153274.0
2024-06-05 12:00:00,108.55,108.57,108.43,108.5,121990.0,105.9536,105.9731,105.8364,105.9048,121990.0
2024-06-05 12:30:00,108.49,108.69,108.48,108.53,151079.0,105.895,106.0902,105.8852,105.934,151079.0
2024-06-05 13:00:00,108.52,108.69,108.48,108.63,85847.0,105.9243,106.0902,105.8852,106.0317,85847.0
2024-06-05 13:30:00,108.64,108.76,108.6,108.72,146346.0,106.0414,106.1585,106.0024,106.1195,146346.0
2024-06-05 14:00:00,108.7,108.77,108.65,108.67,203812.0,106.1,106.1683,106.0512,106.0707,203812.0
2024-06-05 14:30:00,108.67,108.79,108.65,108.76,144508.0,106.0707,106.1878,106.0512,106.1585,144508.0
2024-06-05 15:00:00,108.75,108.81,108.63,108.67,449274.0,106.1488,106.2073,106.0317,106.0707,449274.0
2024-06-05 15:30:00,108.67,108.84,108.6,108.81,292452.0,106.0707,106.2366,106.0024,106.2073,292452.0
2024-06-06 09:30:00,108.38,108.85,108.16,108.73,207799.0,105.7876,106.2464,105.5729,106.1293,207799.0
2024-06-06 10:00:00,108.73,108.74,108.31,108.4,130918.0,106.1293,106.139,105.7193,105.8072,130918.0
2024-06-06 10:30:00,108.4,108.45,108.27,108.33,227748.0,105.8072,105.856,105.6803,105.7388,227748.0
2024-06-06 11:00:00,108.32,108.58,108.28,108.5,219783.0,105.7291,105.9828,105.69,105.9048,219783.0
2024-06-06 11:30:00,108.49,108.52,108.3,108.33,144883.0,105.895,105.9243,105.7095,105.7388,144883.0
2024-06-06 12:00:00,108.33,108.35,108.05,108.15,139123.0,105.7388,105.7583,105.4655,105.5631,139123.0
2024-06-06 12:30:00,108.16,108.16,108.0,108.07,220556.0,105.5729,105.5729,105.4167,105.485,220556.0
2024-06-06 13:00:00,108.07,108.27,108.01,108.24,89839.0,105.485,105.6803,105.4265,105.651,89839.0
2024-06-06 13:30:00,108.24,108.38,108.21,108.23,140804.0,105.651,105.7876,105.6217,105.6412,140804.0
2024-06-06 14:00:00,108.22,108.24,107.84,107.97,131600.0,105.6315,105.651,105.2605,105.3874,131600.0
2024-06-06 14:30:00,107.97,108.17,107.94,108.14,184604.0,105.3874,105.5827,105.3582,105.5534,184604.0
2024-06-06 15:00:00,108.12,108.19,108.08,108.18,153477.0,105.5338,105.6022,105.4948,105.5924,153477.0
2024-06-06 15:30:00,108.17,108.18,108.0,108.07,688459.0,105.5827,105.5924,105.4167,105.485,688459.0
2024-06-07 09:30:00,107.03,107.5,106.59,107.17,218811.0,104.4699,104.9287,104.0404,104.6066,218811.0
2024-06-07 10:00:00,107.17,107.54,107.05,107.53,131363.0,104.6066,104.9677,104.4894,104.958,131363.0
2024-06-07 10:30:00,107.52,107.7,107.27,107.29,91533.0,104.9482,105.1239,104.7042,104.7237,91533.0
2024-06-07 11:00:00,107.28,107.28,106.83,106.99,182128.0,104.7139,104.7139,104.2747,104.4309,182128.0
2024-06-07 11:30:00,106.99,107.1,106.92,107.09,94289.0,104.4309,104.5382,104.3626,104.5285,94289.0
2024-06-07 12:00:00,107.09,107.21,107.0,107.19,142625.0,104.5285,104.6456,104.4406,104.6261,142625.0
2024-06-07 12:30:00,107.2,107.26,106.97,107.11,166876.0,104.6359,104.6944,104.4114,104.548,166876.0
2024-06-07 13:00:00,107.1,107.2,106.94,107.08,142202.0,104.5382,104.6359,104.3821,104.5187,142202.0
2024-06-07 13:30:00,107.08,107.09,106.96,107.01,126733.0,104.5187,104.5285,104.4016,104.4504,126733.0
2024-06-07 14:00:00,106.99,107.01,106.65,106.88,203909.0,104.4309,104.4504,104.099,104.3235,203909.0
2024-06-07 14:30:00,106.87,107.08,106.85,106.95,153243.0,104.3137,104.5187,104.2942,104.3918,153243.0
2024-06-07 15:00:00,106.93,106.97,106.76,106.92,139157.0,104.3723,104.4114,104.2064,104.3626,139157.0
2024-06-07 15:30:00,106.92,107.05,106.88,106.91,255993.0,104.3626,104.4894,104.3235,104.3528,255993.0
2024-06-10 09:30:00,105.81,105.99,105.31,105.56,325992.0,103.2791,103.4548,102.7911,103.0351,325992.0
2024-06-10 10:00:00,105.57,106.05,105.53,105.89,128218.0,103.0448,103.5134,103.0058,103.3572,128218.0
2024-06-10 10:30:00,105.86,106.05,105.81,105.86,195409.0,103.3279,103.5134,103.2791,103.3279,195409.0
2024-06-10 11:00:00,105.87,106.08,105.84,106.01,199071.0,103.3377,103.5426,103.3084,103.4743,199071.0
2024-06-10 11:30:00,106.01,106.19,105.95,106.1,215121.0,103.4743,103.65,103.4158,103.5622,215121.0
2024-06-10 12:00:00,106.11,106.18,106.0,106.15,167162.0,103.5719,103.6403,103.4646,103.611,167162.0
2024-06-10 12:30:00,106.15,106.23,106.07,106.18,157618.0,103.611,103.6891,103.5329,103.6403,157618.0
2024-06-10 13:00:00,106.16,106.25,106.05,106.19,195637.0,103.6207,103.7086,103.5134,103.65,195637.0
2024-06-10 13:30:00,106.19,106.48,106.18,106.35,205670.0,103.65,103.9331,103.6403,103.8062,205670.0
2024-06-10 14:00:00,106.32,106.37,106.22,106.3,218280.0,103.7769,103.8257,103.6793,103.7574,218280.0
2024-06-10 14:30:00,106.3,106.48,106.29,106.39,294705.0,103.7574,103.9331,103.7476,103.8452,294705.0
2024-06-10 15:00:00,106.39,106.53,106.38,106.49,258271.0,103.8452,103.9819,103.8355,103.9428,258271.0
2024-06-10 15:30:00,106.49,106.54,106.32,106.54,386961.0,103.9428,103.9916,103.7769,103.9916,386961.0
2024-06-11 09:30:00,105.32,105.32,104.72,104.9,404519.0,103.1761,103.1761,102.5884,102.7647,404519.0
2024-06-11 10:00:00,104.89,105.05,104.8,104.93,103072.0,102.7549,102.9116,102.6667,102.7941,103072.0
2024-06-11 10:30:00,104.92,105.2,104.85,105.17,285155.0,102.7843,103.0586,102.7157,103.0292,285155.0
2024-06-11 11:00:00,105.19,105.26,105.13,105.17,113110.0,103.0488,103.1174,102.99,103.0292,113110.0
2024-06-11 11:30:00,105.2,105.26,105.1,105.23,103218.0,103.0586,103.1174,102.9606,103.088,103218.0
2024-06-11 12:00:00,105.23,105.3,105.17,105.3,154712.0,103.088,103.1566,103.0292,103.1566,154712.0
2024-06-11 12:30:00,105.29,105.47,105.27,105.29,72374.0,103.1468,103.3231,103.1272,103.1468,72374.0
2024-06-11 13:00:00,105.28,105.45,105.15,105.32,96663.0,103.137,103.3035,103.0096,103.1761,96663.0
2024-06-11 13:30:00,105.32,105.7,105.31,105.66,69026.0,103.1761,103.5484,103.1663,103.5092,69026.0
2024-06-11 14:00:00,105.65,105.81,105.52,105.81,99635.0,103.4994,103.6562,103.3721,103.6562,99635.0
2024-06-11 14:30:00,105.81,105.85,105.66,105.69,90072.0,103.6562,103.6954,103.5092,103.5386,90072.0
2024-06-11 15:00:00,105.69,105.78,105.63,105.65,140358.0,103.5386,103.6268,103.4798,103.4994,140358.0
2024-06-11 15:30:00,105.62,105.74,105.55,105.65,168351.0,103.47,103.5876,103.4015,103.4994,168351.0
2024-06-12 09:30:00,108.43,108.86,108.04,108.48,414936.0,106.2228,106.6441,105.8408,106.2718,414936.0
2024-06-12 10:00:00,108.48,109.07,108.41,108.96,166174.0,106.2718,106.8498,106.2032,106.7421,166174.0
2024-06-12 10:30:00,108.93,109.11,108.55,108.7,167034.0,106.7127,106.889,106.3404,106.4873,167034.0
2024-06-12 11:00:00,108.71,108.73,108.51,108.53,83534.0,106.4971,106.5167,106.3012,106.3208,83534.0
2024-06-12 11:30:00,108.51,108.57,108.32,108.49,129240.0,106.3012,106.36,106.1151,106.2816,129240.0
2024-06-12 12:00:00,108.48,108.5,108.37,108.37,82505.0,106.2718,106.2914,106.1641,106.1641,82505.0
2024-06-12 12:30:00,108.37,108.42,108.31,108.36,47027.0,106.1641,106.213,106.1053,106.1543,47027.0
2024-06-12 13:00:00,108.37,108.51,108.34,108.41,89854.0,106.1641,106.3012,106.1347,106.2032,89854.0
2024-06-12 13:30:00,108.41,108.47,108.28,108.44,149283.0,106.2032,106.262,106.0759,106.2326,149283.0
2024-06-12 14:00:00,108.45,108.46,107.63,108.09,268870.0,106.2424,106.2522,105.4391,105.8898,268870.0
2024-06-12 14:30:00,108.09,108.33,107.51,107.96,380391.0,105.8898,106.1249,105.3216,105.7624,380391.0
2024-06-12 15:00:00,107.97,108.17,107.09,107.15,300284.0,105.7722,105.9681,104.9101,104.9689,300284.0
2024-06-12 15:30:00,107.15,107.6,107.04,107.37,319903.0,104.9689,105.4097,104.8611,105.1844,319903.0
2024-06-13 09:30:00,107.02,107.2,106.16,106.23,198832.0,104.8415,105.0179,103.999,104.0676,198832.0
2024-06-13 10:00:00,106.24,106.28,105.89,105.92,85078.0,104.0774,104.1166,103.7345,103.7639,85078.0
2024-06-13 10:30:00,105.92,106.04,105.71,105.99,140865.0,103.7639,103.8815,103.5582,103.8325,140865.0
2024-06-13 11:00:00,105.98,105.99,105.51,105.72,82420.0,103.8227,103.8325,103.3623,103.568,82420.0
2024-06-13 11:30:00,105.72,105.92,105.72,105.81,381044.0,103.568,103.7639,103.568,103.6562,381044.0
2024-06-13 12:00:00,105.77,105.77,105.56,105.63,159435.0,103.617,103.617,103.4113,103.4798,159435.0
2024-06-13 12:30:00,105.62,105.99,105.62,105.9,59025.0,103.47,103.8325,103.47,103.7443,59025.0
2024-06-13 13:00:00,105.86,106.13,105.86,106.05,96474.0,103.7052,103.9697,103.7052,103.8913,96474.0
2024-06-13 13:30:00,106.05,106.11,105.95,106.02,76865.0,103.8913,103.9501,103.7933,103.8619,76865.0
2024-06-13 14:00:00,106.01,106.13,105.9,106.13,62573.0,103.8521,103.9697,103.7443,103.9697,62573.0
2024-06-13 14:30:00,106.14,106.22,106.06,106.18,71674.0,103.9795,104.0578,103.9011,104.0186,71674.0
2024-06-13 15:00:00,106.17,106.27,106.09,106.18,306930.0,104.0088,104.1068,103.9305,104.0186,306930.0
2024-06-13 15:30:00,106.17,106.36,106.09,106.26,183041.0,104.0088,104.195,103.9305,104.097,183041.0
2024-06-14 09:30:00,104.98,105.25,104.82,104.85,302068.0,102.8431,103.1076,102.6863,102.7157,302068.0
2024-06-14 10:00:00,104.83,104.84,104.14,104.39,156040.0,102.6961,102.7059,102.0202,102.2651,156040.0
2024-06-14 10:30:00,104.4,104.49,104.12,104.46,121547.0,102.2749,102.363,102.0006,102.3337,121547.0
2024-06-14 11:00:00,104.45,104.62,104.39,104.57,87875.0,102.3239,102.4904,102.2651,102.4414,87875.0
2024-06-14 11:30:00,104.58,104.68,104.3,104.47,275688.0,102.4512,102.5492,102.1769,102.3434,275688.0
2024-06-14 12:00:00,104.47,104.55,104.31,104.32,121493.0,102.3434,102.4218,102.1867,102.1965,121493.0
2024-06-14 12:30:00,104.32,104.55,104.28,104.52,85745.0,102.1965,102.4218,102.1573,102.3924,85745.0
2024-06-14 13:00:00,104.53,104.74,104.52,104.61,84114.0,102.4022,102.608,102.3924,102.4806,84114.0
2024-06-14 13:30:00,104.62,104.65,104.37,104.41,309079.0,102.4904,102.5198,102.2455,102.2847,309079.0
2024-06-14 14:00:00,104.41,104.58,104.33,104.54,118695.0,102.2847,102.4512,102.2063,102.412,118695.0
2024-06-14 14:30:00,104.52,104.6,104.42,104.58,135799.0,102.3924,102.4708,102.2945,102.4512,135799.0
2024-06-14 15:00:00,104.58,104.63,104.49,104.58,149041.0,102.4512,102.5002,102.363,102.4512,149041.0
2024-06-14 15:30:00,104.58,104.68,104.44,104.66,240862.0,102.4512,102.5492,102.3141,102.5296,240862.0
2024-06-17 09:30:00,104.29,104.62,104.17,104.41,277344.0,102.1671,102.4904,102.0496,102.2847,277344.0
2024-06-17 10:00:00,104.39,104.41,104.01,104.03,152757.0,102.2651,102.2847,101.8928,101.9124,152757.0
2024-06-17 10:30:00,104.03,104.05,103.92,104.02,244611.0,101.9124,101.932,101.8046,101.9026,244611.0
2024-06-17 11:00:00,104.05,104.34,104.04,104.33,123588.0,101.932,102.2161,101.9222,102.2063,123588.0
2024-06-17 11:30:00,104.33,104.34,104.15,104.28,265216.0,102.2063,102.2161,102.03,102.1573,265216.0
2024-06-17 12:00:00,104.28,104.82,104.28,104.81,78473.0,102.1573,102.6863,102.1573,102.6765,78473.0
2024-06-17 12:30:00,104.81,104.89,104.72,104.86,127034.0,102.6765,102.7549,102.5884,102.7255,127034.0
2024-06-17 13:00:00,104.84,105.12,104.84,105.0,92915.0,102.7059,102.9802,102.7059,102.8627,92915.0
2024-06-17 13:30:00,104.99,105.37,104.99,105.27,122986.0,102.8529,103.2251,102.8529,103.1272,122986.0
2024-06-17 14:00:00,105.27,105.71,105.27,105.48,170188.0,103.1272,103.5582,103.1272,103.3329,170188.0
2024-06-17 14:30:00,105.48,105.52,105.35,105.42,122195.0,103.3329,103.3721,103.2055,103.2741,122195.0
2024-06-17 15:00:00,105.42,105.54,105.34,105.53,125858.0,103.2741,103.3917,103.1957,103.3819,125858.0
2024-06-17 15:30:00,105.53,105.68,105.4,105.66,266143.0,103.3819,103.5288,103.2545,103.5092,266143.0
2024-06-18 09:30:00,105.53,106.11,105.46,105.56,327921.0,103.3819,103.9501,103.3133,103.4113,327921.0
2024-06-18 10:00:00,105.55,105.73,105.39,105.68,102033.0,103.4015,103.5778,103.2447,103.5288,102033.0
2024-06-18 10:30:00,105.68,105.81,105.48,105.54,120601.0,103.5288,103.6562,103.3329,103.3917,120601.0
2024-06-18 11:00:00,105.54,105.83,105.5,105.66,229081.0,103.3917,103.6758,103.3525,103.5092,229081.0
2024-06-18 11:30:00,105.66,105.94,105.64,105.9,159734.0,103.5092,103.7835,103.4896,103.7443,159734.0
2024-06-18 12:00:00,105.9,106.09,105.88,106.01,118042.0,103.7443,103.9305,103.7247,103.8521,118042.0
2024-06-18 12:30:00,106.01,106.06,105.84,105.85,136690.0,103.8521,103.9011,103.6856,103.6954,136690.0
2024-06-18 13:00:00,105.85,105.91,105.76,105.81,144104.0,103.6954,103.7541,103.6072,103.6562,144104.0
2024-06-18 13:30:00,105.8,105.94,105.75,105.91,58318.0,103.6464,103.7835,103.5974,103.7541,58318.0
2024-06-18 14:00:00,105.9,105.97,105.71,105.89,146030.0,103.7443,103.8129,103.5582,103.7345,146030.0
2024-06-18 14:30:00,105.89,105.93,105.81,105.85,130018.0,103.7345,103.7737,103.6562,103.6954,130018.0
2024-06-18 15:00:00,105.84,105.84,105.66,105.7,153104.0,103.6856,103.6856,103.5092,103.5484,153104.0
2024-06-18 15:30:00,105.69,105.76,105.62,105.7,266836.0,103.5386,103.6072,103.47,103.5484,266836.0
2024-06-20 09:30:00,105.26,106.1,104.98,105.88,218494.0,103.1174,103.9403,102.8431,103.7247,218494.0
2024-06-20 10:00:00,105.9,106.07,105.7,106.02,119928.0,103.7443,103.9109,103.5484,103.8619,119928.0
2024-06-20 10:30:00,106.01,106.07,105.61,105.8,122215.0,103.8521,103.9109,103.4602,103.6464,122215.0
2024-06-20 11:00:00,105.82,105.94,105.71,105.76,97186.0,103.666,103.7835,103.5582,103.6072,97186.0
2024-06-20 11:30:00,105.75,105.82,105.52,105.52,56319.0,103.5974,103.666,103.3721,103.3721,56319.0
2024-06-20 12:00:00,105.5,105.7,105.47,105.48,135487.0,103.3525,103.5484,103.3231,103.3329,135487.0
2024-06-20 12:30:00,105.48,105.53,105.33,105.48,133869.0,103.3329,103.3819,103.1859,103.3329,133869.0
2024-06-20 13:00:00,105.48,105.49,105.23,105.27,186288.0,103.3329,103.3427,103.088,103.1272,186288.0
2024-06-20 13:30:00,105.28,105.5,105.1,105.45,135854.0,103.137,103.3525,102.9606,103.3035,135854.0
2024-06-20 14:00:00,105.46,105.61,105.43,105.61,190274.0,103.3133,103.4602,103.2839,103.4602,190274.0
2024-06-20 14:30:00,105.6,105.64,105.37,105.38,194014.0,103.4504,103.4896,103.2251,103.2349,194014.0
2024-06-20 15:00:00,105.37,105.4,105.19,105.37,204092.0,103.2251,103.2545,103.0488,103.2251,204092.0
2024-06-20 15:30:00,105.37,105.39,105.16,105.32,426450.0,103.2251,103.2447,103.0194,103.1761,426450.0
2024-06-21 09:30:00,105.28,105.42,104.65,105.03,207884.0,103.137,103.2741,102.5198,102.892,207884.0
2024-06-21 10:00:00,105.03,105.31,104.95,105.29,122678.0,102.892,103.1663,102.8137,103.1468,122678.0
2024-06-21 10:30:00,105.27,105.41,105.11,105.24,94863.0,103.1272,103.2643,102.9704,103.0978,94863.0
2024-06-21 11:00:00,105.23,105.32,105.12,105.22,82150.0,103.088,103.1761,102.9802,103.0782,82150.0
2024-06-21 11:30:00,105.2,105.26,105.01,105.23,107604.0,103.0586,103.1174,102.8725,103.088,107604.0
2024-06-21 12:00:00,105.24,105.28,105.14,105.2,70094.0,103.0978,103.137,102.9998,103.0586,70094.0
2024-06-21 12:30:00,105.21,105.35,105.19,105.32,88301.0,103.0684,103.2055,103.0488,103.1761,88301.0
2024-06-21 13:00:00,105.32,105.41,105.19,105.2,120723.0,103.1761,103.2643,103.0488,103.0586,120723.0
2024-06-21 13:30:00,105.19,105.38,105.16,105.3,78293.0,103.0488,103.2349,103.0194,103.1566,78293.0
2024-06-21 14:00:00,105.29,105.39,105.17,105.38,2103528.0,103.1468,103.2447,103.0292,103.2349,2103528.0
2024-06-21 14:30:00,105.37,105.38,104.96,105.11,102080.0,103.2251,103.2349,102.8235,102.9704,102080.0
2024-06-21 15:00:00,105.12,105.23,105.1,105.2,220311.0,102.9802,103.088,102.9606,103.0586,220311.0
2024-06-21 15:30:00,105.2,105.48,105.17,105.43,542774.0,103.0586,103.3329,103.0292,103.2839,542774.0
2024-06-24 09:30:00,105.65,106.61,105.6,106.53,231062.0,103.4994,104.4399,103.4504,104.3615,231062.0
2024-06-24 10:00:00,106.52,106.56,106.21,106.21,151547.0,104.3517,104.3909,104.048,104.048,151547.0
2024-06-24 10:30:00,106.25,106.74,106.25,106.74,104096.0,104.0872,104.5672,104.0872,104.5672,104096.0
2024-06-24 11:00:00,106.73,106.88,106.69,106.87,452812.0,104.5574,104.7044,104.5183,104.6946,452812.0
2024-06-24 11:30:00,106.85,106.93,106.51,106.62,81183.0,104.675,104.7534,104.3419,104.4497,81183.0
2024-06-24 12:00:00,106.59,106.63,106.5,106.62,245383.0,104.4203,104.4595,104.3321,104.4497,245383.0
2024-06-24 12:30:00,106.62,106.64,106.35,106.41,321867.0,104.4497,104.4693,104.1852,104.244,321867.0
2024-06-24 13:00:00,106.4,106.44,106.21,106.26,233274.0,104.2342,104.2733,104.048,104.097,233274.0
2024-06-24 13:30:00,106.25,106.33,106.13,106.22,296893.0,104.0872,104.1656,103.9697,104.0578,296893.0
2024-06-24 14:00:00,106.22,106.46,106.18,106.46,238129.0,104.0578,104.2929,104.0186,104.2929,238129.0
2024-06-24 14:30:00,106.44,106.7,106.44,106.63,112186.0,104.2733,104.5281,104.2733,104.4595,112186.0
2024-06-24 15:00:00,106.61,106.7,106.49,106.51,103971.0,104.4399,104.5281,104.3223,104.3419,103971.0
2024-06-24 15:30:00,106.5,106.53,106.15,106.15,307605.0,104.3321,104.3615,103.9892,103.9892,307605.0
2024-06-25 09:30:00,105.88,105.89,105.23,105.23,291616.0,103.7247,103.7345,103.088,103.088,291616.0
2024-06-25 10:00:00,105.22,105.68,105.18,105.54,109586.0,103.0782,103.5288,103.039,103.3917,109586.0
2024-06-25 10:30:00,105.55,105.58,105.22,105.37,79011.0,103.4015,103.4309,103.0782,103.2251,79011.0
2024-06-25 11:00:00,105.36,105.36,105.13,105.13,88305.0,103.2153,103.2153,102.99,102.99,88305.0
2024-06-25 11:30:00,105.13,105.23,105.09,105.1,101663.0,102.99,103.088,102.9508,102.9606,101663.0
2024-06-25 12:00:00,105.1,105.12,105.0,105.1,115668.0,102.9606,102.9802,102.8627,102.9606,115668.0
2024-06-25 12:30:00,105.08,105.09,104.95,105.07,75820.0,102.941,102.9508,102.8137,102.9312,75820.0
2024-06-25 13:00:00,105.06,105.27,105.03,105.27,106480.0,102.9214,103.1272,102.892,103.1272,106480.0
2024-06-25 13:30:00,105.27,105.34,105.21,105.29,181041.0,103.1272,103.1957,103.0684,103.1468,181041.0
2024-06-25 14:00:00,105.28,105.39,105.23,105.38,74303.0,103.137,103.2447,103.088,103.2349,74303.0
2024-06-25 14:30:00,105.37,105.37,105.16,105.25,119972.0,103.2251,103.2251,103.0194,103.1076,119972.0
2024-06-25 15:00:00,105.24,105.4,105.16,105.38,110469.0,103.0978,103.2545,103.0194,103.2349,110469.0
2024-06-25 15:30:00,105.36,105.38,105.22,105.3,180898.0,103.2153,103.2349,103.0782,103.1566,180898.0
2024-06-26 09:30:00,104.75,105.0,104.45,104.98,174462.0,102.6177,102.8627,102.3239,102.8431,174462.0
2024-06-26 10:00:00,104.98,105.1,104.85,104.97,99904.0,102.8431,102.9606,102.7157,102.8333,99904.0
2024-06-26 10:30:00,104.96,105.05,104.76,105.03,120341.0,102.8235,102.9116,102.6275,102.892,120341.0
2024-06-26 11:00:00,105.05,105.06,104.79,105.01,64397.0,102.9116,102.9214,102.6569,102.8725,64397.0
2024-06-26 11:30:00,105.02,105.46,105.0,105.36,112248.0,102.8823,103.3133,102.8627,103.2153,112248.0
2024-06-26 12:00:00,105.36,105.36,105.14,105.2,102885.0,103.2153,103.2153,102.9998,103.0586,102885.0
2024-06-26 12:30:00,105.2,105.2,105.09,105.14,92216.0,103.0586,103.0586,102.9508,102.9998,92216.0
2024-06-26 13:00:00,105.13,105.17,104.95,105.01,57266.0,102.99,103.0292,102.8137,102.8725,57266.0
2024-06-26 13:30:00,104.97,105.02,104.92,105.02,77642.0,102.8333,102.8823,102.7843,102.8823,77642.0
2024-06-26 14:00:00,105.0,105.04,104.93,105.01,125266.0,102.8627,102.9018,102.7941,102.8725,125266.0
2024-06-26 14:30:00,105.01,105.16,104.96,105.12,163740.0,102.8725,103.0194,102.8235,102.9802,163740.0
2024-06-26 15:00:00,105.12,105.12,105.01,105.06,145087.0,102.9802,102.9802,102.8725,102.9214,145087.0
2024-06-26 15:30:00,105.07,105.35,105.05,105.29,170757.0,102.9312,103.2055,102.9116,103.1468,170757.0
2024-06-27 09:30:00,105.33,105.58,105.04,105.39,323369.0,103.1859,103.4309,102.9018,103.2447,323369.0
2024-06-27 10:00:00,105.39,105.57,105.26,105.32,178483.0,103.2447,103.4211,103.1174,103.1761,178483.0
2024-06-27 10:30:00,105.32,105.57,105.28,105.36,158135.0,103.1761,103.4211,103.137,103.2153,158135.0
2024-06-27 11:00:00,105.34,105.36,105.06,105.13,455894.0,103.1957,103.2153,102.9214,102.99,455894.0
2024-06-27 11:30:00,105.13,105.26,105.02,105.24,170116.0,102.99,103.1174,102.8823,103.0978,170116.0
2024-06-27 12:00:00,105.23,105.24,105.1,105.11,126510.0,103.088,103.0978,102.9606,102.9704,126510.0
2024-06-27 12:30:00,105.11,105.33,105.08,105.23,95395.0,102.9704,103.1859,102.941,103.088,95395.0
2024-06-27 13:00:00,105.27,105.43,105.26,105.36,78723.0,103.1272,103.2839,103.1174,103.2153,78723.0
2024-06-27 13:30:00,105.37,105.46,105.26,105.38,80614.0,103.2251,103.3133,103.1174,103.2349,80614.0
2024-06-27 14:00:00,105.36,105.36,105.14,105.2,289425.0,103.2153,103.2153,102.9998,103.0586,289425.0
2024-06-27 14:30:00,105.18,105.38,105.17,105.35,151162.0,103.039,103.2349,103.0292,103.2055,151162.0
2024-06-27 15:00:00,105.35,105.48,105.3,105.48,197445.0,103.2055,103.3329,103.1566,103.3329,197445.0
2024-06-27 15:30:00,105.49,105.76,105.46,105.76,368714.0,103.3427,103.6072,103.3133,103.6072,368714.0
2024-06-28 09:30:00,106.57,107.17,106.36,106.36,158183.0,104.4007,104.9885,104.195,104.195,158183.0
2024-06-28 10:00:00,106.38,107.05,106.38,106.9,113539.0,104.2146,104.8709,104.2146,104.724,113539.0
2024-06-28 10:30:00,106.92,107.2,106.88,106.89,123317.0,104.7436,105.0179,104.7044,104.7142,123317.0
2024-06-28 11:00:00,106.88,106.88,106.48,106.6,505881.0,104.7044,104.7044,104.3125,104.4301,505881.0
2024-06-28 11:30:00,106.6,106.76,106.53,106.73,442796.0,104.4301,104.5868,104.3615,104.5574,442796.0
2024-06-28 12:00:00,106.73,106.74,106.42,106.7,320858.0,104.5574,104.5672,104.2538,104.5281,320858.0
2024-06-28 12:30:00,106.69,106.72,106.39,106.47,193423.0,104.5183,104.5476,104.2244,104.3027,193423.0
2024-06-28 13:00:00,106.43,106.66,106.36,106.4,142610.0,104.2635,104.4889,104.195,104.2342,142610.0
2024-06-28 13:30:00,106.38,106.38,106.15,106.23,189821.0,104.2146,104.2146,103.9892,104.0676,189821.0
2024-06-28 14:00:00,106.23,106.4,106.18,106.24,130174.0,104.0676,104.2342,104.0186,104.0774,130174.0
2024-06-28 14:30:00,106.23,106.37,106.19,106.27,150765.0,104.0676,104.2048,104.0284,104.1068,150765.0
2024-06-28 15:00:00,106.24,106.26,106.02,106.13,207702.0,104.0774,104.097,103.8619,103.9697,207702.0
2024-06-28 15:30:00,106.14,106.75,105.88,106.73,771953.0,103.9795,104.577,103.7247,104.5574,771953.0
2024-07-01 09:30:00,107.01,107.31,106.61,106.89,232006.0,104.8317,105.1256,104.4399,104.7142,232006.0
2024-07-01 10:00:00,106.89,107.13,105.79,105.96,269413.0,104.7142,104.9493,103.6366,103.8031,269413.0
2024-07-01 10:30:00,105.97,106.01,105.65,105.87,187474.0,103.8129,103.8521,103.4994,103.7149,187474.0
2024-07-01 11:00:00,105.87,105.97,105.54,105.58,195739.0,103.7149,103.8129,103.3917,103.4309,195739.0
2024-07-01 11:30:00,105.59,105.71,105.46,105.71,140672.0,103.4406,103.5582,103.3133,103.5582,140672.0
2024-07-01 12:00:00,105.7,105.85,105.62,105.84,100950.0,103.5484,103.6954,103.47,103.6856,100950.0
2024-07-01 12:30:00,105.84,105.89,105.69,105.72,129905.0,103.6856,103.7345,103.5386,103.568,129905.0
2024-07-01 13:00:00,105.73,105.93,105.68,105.92,124741.0,103.5778,103.7737,103.5288,103.7639,124741.0
2024-07-01 13:30:00,105.89,105.93,105.8,105.88,158684.0,103.7345,103.7737,103.6464,103.7247,158684.0
2024-07-01 14:00:00,105.86,106.06,105.72,105.81,91405.0,103.7052,103.9011,103.568,103.6562,91405.0
2024-07-01 14:30:00,105.8,105.9,105.76,105.84,151840.0,103.6464,103.7443,103.6072,103.6856,151840.0
2024-07-01 15:00:00,105.84,105.89,105.65,105.78,227353.0,103.6856,103.7345,103.4994,103.6268,227353.0
2024-07-01 15:30:00,105.77,105.88,105.73,105.8,362115.0,103.617,103.7247,103.5778,103.6464,362115.0
2024-07-02 09:30:00,105.96,106.39,105.79,106.31,232138.0,103.8031,104.2244,103.6366,104.146,232138.0
2024-07-02 10:00:00,106.35,106.43,106.07,106.16,57458.0,104.1852,104.2635,103.9109,103.999,57458.0
2024-07-02 10:30:00,106.16,106.3,105.94,106.1,100331.0,103.999,104.1362,103.7835,103.9403,100331.0
2024-07-02 11:00:00,106.1,106.2,105.96,106.19,98730.0,103.9403,104.0382,103.8031,104.0284,98730.0
2024-07-02 11:30:00,106.2,106.27,106.04,106.21,163320.0,104.0382,104.1068,103.8815,104.048,163320.0
2024-07-02 12:00:00,106.22,106.22,106.06,106.14,141402.0,104.0578,104.0578,103.9011,103.9795,141402.0
2024-07-02 12:30:00,106.13,106.15,105.93,105.95,57019.0,103.9697,103.9892,103.7737,103.7933,57019.0
2024-07-02 13:00:00,105.94,106.15,105.93,106.12,74217.0,103.7835,103.9892,103.7737,103.9599,74217.0
2024-07-02 13:30:00,106.12,106.14,105.98,106.12,87157.0,103.9599,103.9795,103.8227,103.9599,87157.0
2024-07-02 14:00:00,106.12,106.31,106.12,106.25,98395.0,103.9599,104.146,103.9599,104.0872,98395.0
2024-07-02 14:30:00,106.24,106.31,106.22,106.24,119779.0,104.0774,104.146,104.0578,104.0774,119779.0
2024-07-02 15:00:00,106.23,106.47,106.21,106.45,203433.0,104.0676,104.3027,104.048,104.2831,203433.0
2024-07-02 15:30:00,106.45,106.48,106.27,106.34,515243.0,104.2831,104.3125,104.1068,104.1754,515243.0
2024-07-03 09:30:00,106.59,106.68,106.17,106.47,181157.0,104.4203,104.5085,104.0088,104.3027,181157.0
2024-07-03 10:00:00,106.48,106.97,106.48,106.8,206786.0,104.3125,104.7926,104.3125,104.626,206786.0
2024-07-03 10:30:00,106.81,106.9,106.35,106.38,169075.0,104.6358,104.724,104.1852,104.2146,169075.0
2024-07-03 11:00:00,106.37,106.46,106.25,106.36,130090.0,104.2048,104.2929,104.0872,104.195,130090.0
2024-07-03 11:30:00,106.37,106.38,106.23,106.35,106256.0,104.2048,104.2146,104.0676,104.1852,106256.0
2024-07-03 12:00:00,106.33,106.44,106.24,106.36,122144.0,104.1656,104.2733,104.0774,104.195,122144.0
2024-07-03 12:30:00,106.36,106.4,106.19,106.31,192187.0,104.195,104.2342,104.0284,104.146,192187.0
2024-07-05 09:30:00,106.17,106.28,105.58,105.7,536629.0,104.0088,104.1166,103.4309,103.5484,536629.0
2024-07-05 10:00:00,105.71,105.71,105.29,105.31,145216.0,103.5582,103.5582,103.1468,103.1663,145216.0
2024-07-05 10:30:00,105.31,105.78,105.26,105.7,135687.0,103.1663,103.6268,103.1174,103.5484,135687.0
2024-07-05 11:00:00,105.7,105.79,105.55,105.59,100337.0,103.5484,103.6366,103.4015,103.4406,100337.0
2024-07-05 11:30:00,105.59,105.69,105.52,105.59,195742.0,103.4406,103.5386,103.3721,103.4406,195742.0
2024-07-05 12:00:00,105.58,105.59,105.46,105.46,95869.0,103.4309,103.4406,103.3133,103.3133,95869.0
2024-07-05 12:30:00,105.46,105.55,105.4,105.55,103525.0,103.3133,103.4015,103.2545,103.4015,103525.0
2024-07-05 13:00:00,105.55,105.55,105.35,105.38,125852.0,103.4015,103.4015,103.2055,103.2349,125852.0
2024-07-05 13:30:00,105.37,105.57,105.33,105.55,72864.0,103.2251,103.4211,103.1859,103.4015,72864.0
2024-07-05 14:00:00,105.56,105.56,105.35,105.41,82885.0,103.4113,103.4113,103.2055,103.2643,82885.0
2024-07-05 14:30:00,105.4,105.53,105.39,105.52,73181.0,103.2545,103.3819,103.2447,103.3721,73181.0
2024-07-05 15:00:00,105.51,105.56,105.42,105.43,64324.0,103.3623,103.4113,103.2741,103.2839,64324.0
2024-07-05 15:30:00,105.42,105.76,105.4,105.55,138147.0,103.2741,103.6072,103.2545,103.4015,138147.0
2024-07-08 09:30:00,106.29,106.99,106.29,106.78,232837.0,104.1264,104.8122,104.1264,104.6064,232837.0
2024-07-08 10:00:00,106.77,106.92,106.55,106.61,138260.0,104.5966,104.7436,104.3811,104.4399,138260.0
2024-07-08 10:30:00,106.59,106.84,106.46,106.74,167822.0,104.4203,104.6652,104.2929,104.5672,167822.0
2024-07-08 11:00:00,106.73,106.77,106.44,106.44,136000.0,104.5574,104.5966,104.2733,104.2733,136000.0
2024-07-08 11:30:00,106.43,106.45,106.14,106.17,87300.0,104.2635,104.2831,103.9795,104.0088,87300.0
2024-07-08 12:00:00,106.17,106.29,106.1,106.28,108779.0,104.0088,104.1264,103.9403,104.1166,108779.0
2024-07-08 12:30:00,106.25,106.38,106.23,106.34,51700.0,104.0872,104.2146,104.0676,104.1754,51700.0
2024-07-08 13:00:00,106.34,106.35,106.16,106.19,111170.0,104.1754,104.1852,103.999,104.0284,111170.0
2024-07-08 13:30:00,106.19,106.32,106.19,106.31,87724.0,104.0284,104.1558,104.0284,104.146,87724.0
2024-07-08 14:00:00,106.31,106.33,106.22,106.25,81304.0,104.146,104.1656,104.0578,104.0872,81304.0
2024-07-08 14:30:00,106.24,106.3,106.04,106.24,104814.0,104.0774,104.1362,103.8815,104.0774,104814.0
2024-07-08 15:00:00,106.25,106.32,106.22,106.23,91797.0,104.0872,104.1558,104.0578,104.0676,91797.0
2024-07-08 15:30:00,106.22,106.32,106.17,106.19,310060.0,104.0578,104.1558,104.0088,104.0284,310060.0
2024-07-09 09:30:00,105.96,106.01,105.64,105.83,170179.0,103.8031,103.8521,103.4896,103.6758,170179.0
2024-07-09 10:00:00,105.82,105.96,105.54,105.63,116977.0,103.666,103.8031,103.3917,103.4798,116977.0
2024-07-09 10:30:00,105.59,105.77,105.52,105.54,106338.0,103.4406,103.617,103.3721,103.3917,106338.0
2024-07-09 11:00:00,105.53,105.57,105.34,105.39,77583.0,103.3819,103.4211,103.1957,103.2447,77583.0
2024-07-09 11:30:00,105.4,105.77,105.39,105.77,164628.0,103.2545,103.617,103.2447,103.617,164628.0
2024-07-09 12:00:00,105.77,105.9,105.74,105.87,79206.0,103.617,103.7443,103.5876,103.7149,79206.0
2024-07-09 12:30:00,105.87,106.0,105.83,105.98,90934.0,103.7149,103.8423,103.6758,103.8227,90934.0
2024-07-09 13:00:00,105.98,106.28,105.93,106.0,59409.0,103.8227,104.1166,103.7737,103.8423,59409.0
2024-07-09 13:30:00,106.0,106.13,105.84,105.84,122810.0,103.8423,103.9697,103.6856,103.6856,122810.0
2024-07-09 14:00:00,105.83,105.87,105.67,105.67,90869.0,103.6758,103.7149,103.519,103.519,90869.0
2024-07-09 14:30:00,105.65,105.73,105.58,105.59,84887.0,103.4994,103.5778,103.4309,103.4406,84887.0
2024-07-09 15:00:00,105.59,105.6,105.46,105.58,151658.0,103.4406,103.4504,103.3133,103.4309,151658.0
2024-07-09 15:30:00,105.57,105.63,105.44,105.51,213495.0,103.4211,103.4798,103.2937,103.3623,213495.0
2024-07-10 09:30:00,106.02,106.21,105.71,105.73,131662.0,103.8619,104.048,103.5582,103.5778,131662.0
2024-07-10 10:00:00,105.73,106.05,105.71,105.75,80622.0,103.5778,103.8913,103.5582,103.5974,80622.0
2024-07-10 10:30:00,105.73,105.91,105.68,105.89,72754.0,103.5778,103.7541,103.5288,103.7345,72754.0
2024-07-10 11:00:00,105.9,106.1,105.8,106.01,134939.0,103.7443,103.9403,103.6464,103.8521,134939.0
2024-07-10 11:30:00,106.03,106.17,105.87,106.1,113150.0,103.8717,104.0088,103.7149,103.9403,113150.0
2024-07-10 12:00:00,106.09,106.33,106.08,106.24,97249.0,103.9305,104.1656,103.9207,104.0774,97249.0
2024-07-10 12:30:00,106.24,106.27,106.13,106.25,70847.0,104.0774,104.1068,103.9697,104.0872,70847.0
2024-07-10 13:00:00,106.23,106.38,106.06,106.16,94930.0,104.0676,104.2146,103.9011,103.999,94930.0
2024-07-10 13:30:00,106.16,106.17,106.06,106.14,64993.0,103.999,104.0088,103.9011,103.9795,64993.0
2024-07-10 14:00:00,106.14,106.24,106.08,106.09,70307.0,103.9795,104.0774,103.9207,103.9305,70307.0
2024-07-10 14:30:00,106.09,106.25,106.08,106.25,148365.0,103.9305,104.0872,103.9207,104.0872,148365.0
2024-07-10 15:00:00,106.25,106.33,106.18,106.32,99655.0,104.0872,104.1656,104.0186,104.1558,99655.0
2024-07-10 15:30:00,106.32,106.72,106.29,106.62,194032.0,104.1558,104.5476,104.1264,104.4497,194032.0
2024-07-11 09:30:00,108.6,108.9,108.24,108.86,662538.0,106.3894,106.6833,106.0367,106.6441,662538.0
2024-07-11 10:00:00,108.88,109.72,108.58,109.64,597906.0,106.6637,107.4866,106.3698,107.4082,597906.0
2024-07-11 10:30:00,109.6,110.11,109.57,110.1,280125.0,107.369,107.8686,107.3396,107.8588,280125.0
2024-07-11 11:00:00,110.11,110.21,109.71,109.83,181481.0,107.8686,107.9666,107.4768,107.5943,181481.0
2024-07-11 11:30:00,109.82,110.01,109.52,109.52,114639.0,107.5845,107.7707,107.2907,107.2907,114639.0
2024-07-11 12:00:00,109.51,109.76,109.32,109.6,155405.0,107.2809,107.5258,107.0947,107.369,155405.0
2024-07-11 12:30:00,109.58,109.82,109.43,109.76,128886.0,107.3494,107.5845,107.2025,107.5258,128886.0
2024-07-11 13:00:00,109.76,110.08,109.66,110.06,146108.0,107.5258,107.8393,107.4278,107.8197,146108.0
2024-07-11 13:30:00,110.02,110.07,109.9,109.99,172563.0,107.7805,107.8295,107.6629,107.7511,172563.0
2024-07-11 14:00:00,109.99,110.07,109.91,109.98,112659.0,107.7511,107.8295,107.6727,107.7413,112659.0
2024-07-11 14:30:00,109.96,110.09,109.93,109.98,144163.0,107.7217,107.849,107.6923,107.7413,144163.0
2024-07-11 15:00:00,109.97,110.08,109.82,110.05,170480.0,107.7315,107.8393,107.5845,107.8099,170480.0
2024-07-11 15:30:00,110.03,110.39,110.02,110.19,303775.0,107.7903,108.1429,107.7805,107.947,303775.0
2024-07-12 09:30:00,111.34,111.53,111.01,111.32,668095.0,109.0736,109.2597,108.7503,109.054,668095.0
2024-07-12 10:00:00,111.32,112.15,111.3,112.11,474808.0,109.054,109.8671,109.0344,109.8279,474808.0
2024-07-12 10:30:00,112.1,112.14,111.63,111.89,149702.0,109.8181,109.8573,109.3577,109.6124,149702.0
2024-07-12 11:00:00,111.92,111.98,111.66,111.82,313053.0,109.6418,109.7006,109.3871,109.5438,313053.0
2024-07-12 11:30:00,111.82,111.82,111.53,111.53,167523.0,109.5438,109.5438,109.2597,109.2597,167523.0
2024-07-12 12:00:00,111.52,111.57,111.33,111.35,118632.0,109.2499,109.2989,109.0638,109.0834,118632.0
2024-07-12 12:30:00,111.34,111.47,111.18,111.43,74517.0,109.0736,109.201,108.9169,109.1618,74517.0
2024-07-12 13:00:00,111.42,111.55,111.29,111.55,136373.0,109.152,109.2793,109.0246,109.2793,136373.0
2024-07-12 13:30:00,111.56,111.64,111.45,111.47,68481.0,109.2891,109.3675,109.1814,109.201,68481.0
2024-07-12 14:00:00,111.48,111.59,111.43,111.54,91113.0,109.2108,109.3185,109.1618,109.2695,91113.0
2024-07-12 14:30:00,111.53,111.61,111.42,111.58,144308.0,109.2597,109.3381,109.152,109.3087,144308.0
2024-07-12 15:00:00,111.58,111.67,111.48,111.55,378688.0,109.3087,109.3969,109.2108,109.2793,378688.0
2024-07-12 15:30:00,111.55,111.6,111.15,111.24,820439.0,109.2793,109.3283,108.8875,108.9756,820439.0
2024-07-15 09:30:00,111.89,112.4,111.71,112.39,726236.0,109.6124,110.112,109.4361,110.1022,726236.0
2024-07-15 10:00:00,112.4,112.9,112.4,112.82,652407.0,110.112,110.6018,110.112,110.5235,652407.0
2024-07-15 10:30:00,112.82,112.99,112.71,112.86,199578.0,110.5235,110.69,110.4157,110.5627,199578.0
2024-07-15 11:00:00,112.88,113.53,112.87,113.3,152255.0,110.5823,111.219,110.5725,110.9937,152255.0
2024-07-15 11:30:00,113.28,113.68,113.17,113.6,186725.0,110.9741,111.366,110.8664,111.2876,186725.0
2024-07-15 12:00:00,113.58,113.61,113.11,113.15,159495.0,111.268,111.2974,110.8076,110.8468,159495.0
2024-07-15 12:30:00,113.12,113.2,112.83,112.89,170803.0,110.8174,110.8957,110.5333,110.5921,170803.0
2024-07-15 13:00:00,112.87,113.17,112.68,113.0,108491.0,110.5725,110.8664,110.3863,110.6998,108491.0
2024-07-15 13:30:00,112.98,113.04,112.75,112.93,98951.0,110.6802,110.739,110.4549,110.6312,98951.0
2024-07-15 14:00:00,112.94,113.29,112.89,113.17,109750.0,110.641,110.9839,110.5921,110.8664,109750.0
2024-07-15 14:30:00,113.17,113.29,113.03,113.21,166278.0,110.8664,110.9839,110.7292,110.9055,166278.0
2024-07-15 15:00:00,113.2,113.47,113.17,113.32,362213.0,110.8957,111.1602,110.8664,111.0133,362213.0
2024-07-15 15:30:00,113.31,113.34,112.65,112.82,324485.0,111.0035,111.0329,110.3569,110.5235,324485.0
2024-07-16 09:30:00,113.8,115.25,113.75,115.24,458094.0,111.4835,112.904,111.4345,112.8942,458094.0
2024-07-16 10:00:00,115.25,115.34,114.77,114.79,346880.0,112.904,112.9922,112.4338,112.4534,346880.0
2024-07-16 10:30:00,114.8,115.31,114.7,115.27,278147.0,112.4632,112.9628,112.3652,112.9236,278147.0
2024-07-16 11:00:00,115.27,115.69,115.21,115.62,236674.0,112.9236,113.3351,112.8648,113.2665,236674.0
2024-07-16 11:30:00,115.59,115.62,115.26,115.34,179059.0,113.2371,113.2665,112.9138,112.9922,179059.0
2024-07-16 12:00:00,115.35,115.71,115.32,115.58,333830.0,113.002,113.3546,112.9726,113.2273,333830.0
2024-07-16 12:30:00,115.57,115.76,115.49,115.59,243537.0,113.2175,113.4036,113.1391,113.2371,243537.0
2024-07-16 13:00:00,115.58,115.81,115.56,115.73,294039.0,113.2273,113.4526,113.2077,113.3742,294039.0
2024-07-16 13:30:00,115.69,116.11,115.64,116.01,211370.0,113.3351,113.7465,113.2861,113.6485,211370.0
2024-07-16 14:00:00,116.01,116.24,115.98,116.15,238512.0,113.6485,113.8739,113.6192,113.7857,238512.0
2024-07-16 14:30:00,116.14,116.53,116.13,116.53,350340.0,113.7759,114.158,113.7661,114.158,350340.0
2024-07-16 15:00:00,116.53,116.78,116.43,116.75,319656.0,114.158,114.4029,114.06,114.3735,319656.0
2024-07-16 15:30:00,116.75,116.93,116.63,116.8,604802.0,114.3735,114.5498,114.2559,114.4225,604802.0
2024-07-17 09:30:00,115.93,118.26,115.8,117.92,595775.0,113.5702,115.8527,113.4428,115.5197,595775.0
2024-07-17 10:00:00,117.91,117.92,116.74,116.87,1350974.0,115.5099,115.5197,114.3637,114.491,1350974.0
2024-07-17 10:30:00,116.86,117.09,116.51,116.61,642032.0,114.4812,114.7066,114.1384,114.2363,642032.0
2024-07-17 11:00:00,116.6,117.0,116.55,116.78,271051.0,114.2265,114.6184,114.1776,114.4029,271051.0
2024-07-17 11:30:00,116.73,116.89,116.47,116.88,291118.0,114.3539,114.5106,114.0992,114.5008,291118.0
2024-07-17 12:00:00,116.88,116.99,116.41,116.48,273918.0,114.5008,114.6086,114.0404,114.109,273918.0
2024-07-17 12:30:00,116.46,116.62,116.27,116.51,488718.0,114.0894,114.2461,113.9033,114.1384,488718.0
2024-07-17 13:00:00,116.51,116.54,116.07,116.38,276230.0,114.1384,114.1678,113.7073,114.011,276230.0
2024-07-17 13:30:00,116.39,116.55,116.21,116.29,163434.0,114.0208,114.1776,113.8445,113.9228,163434.0
2024-07-17 14:00:00,116.29,116.71,116.22,116.65,207787.0,113.9228,114.3343,113.8543,114.2755,207787.0
2024-07-17 14:30:00,116.63,116.67,116.35,116.46,211148.0,114.2559,114.2951,113.9816,114.0894,211148.0
2024-07-17 15:00:00,116.46,116.78,116.44,116.73,347447.0,114.0894,114.4029,114.0698,114.3539,347447.0
2024-07-17 15:30:00,116.73,116.85,116.21,116.26,544742.0,114.3539,114.4714,113.8445,113.8935,544742.0
2024-07-18 09:30:00,115.83,117.32,115.68,117.28,336724.0,113.4722,114.9319,113.3253,114.8927,336724.0
2024-07-18 10:00:00,117.27,117.67,117.05,117.28,305054.0,114.8829,115.2748,114.6674,114.8927,305054.0
2024-07-18 10:30:00,117.28,117.33,116.28,116.47,247654.0,114.8927,114.9417,113.913,114.0992,247654.0
2024-07-18 11:00:00,116.45,116.76,116.08,116.15,183766.0,114.0796,114.3833,113.7171,113.7857,183766.0
2024-07-18 11:30:00,116.16,116.26,115.57,115.67,594602.0,113.7955,113.8935,113.2175,113.3155,594602.0
2024-07-18 12:00:00,115.66,115.94,115.37,115.4,334510.0,113.3057,113.58,113.0216,113.051,334510.0
2024-07-18 12:30:00,115.4,115.87,115.35,115.87,209169.0,113.051,113.5114,113.002,113.5114,209169.0
2024-07-18 13:00:00,115.86,115.94,115.53,115.61,120909.0,113.5016,113.58,113.1783,113.2567,120909.0
2024-07-18 13:30:00,115.59,115.65,115.01,115.03,309767.0,113.2371,113.2959,112.6689,112.6885,309767.0
2024-07-18 14:00:00,115.04,115.04,114.49,114.49,236287.0,112.6983,112.6983,112.1595,112.1595,236287.0
2024-07-18 14:30:00,114.48,114.57,114.01,114.33,230883.0,112.1497,112.2379,111.6893,112.0027,230883.0
2024-07-18 15:00:00,114.32,114.51,113.94,114.09,274561.0,111.9929,112.1791,111.6207,111.7676,274561.0
2024-07-18 15:30:00,114.08,114.83,114.04,114.46,572914.0,111.7578,112.4926,111.7186,112.1301,572914.0
2024-07-19 09:30:00,114.41,114.65,113.67,114.59,247902.0,112.0811,112.3162,111.3562,112.2574,247902.0
2024-07-19 10:00:00,114.62,114.64,113.91,114.08,199549.0,112.2868,112.3064,111.5913,111.7578,199549.0
2024-07-19 10:30:00,114.12,114.33,113.63,113.79,113664.0,111.797,112.0027,111.317,111.4737,113664.0
2024-07-19 11:00:00,113.79,113.88,113.24,113.26,332755.0,111.4737,111.5619,110.9349,110.9545,332755.0
2024-07-19 11:30:00,113.26,113.79,113.19,113.79,546635.0,110.9545,111.4737,110.8859,111.4737,546635.0
2024-07-19 12:00:00,113.8,114.12,113.7,113.7,285145.0,111.4835,111.797,111.3856,111.3856,285145.0
2024-07-19 12:30:00,113.7,113.92,113.59,113.81,113665.0,111.3856,111.6011,111.2778,111.4933,113665.0
2024-07-19 13:00:00,113.81,113.86,113.53,113.69,122444.0,111.4933,111.5423,111.219,111.3758,122444.0
2024-07-19 13:30:00,113.62,114.01,113.59,114.01,79779.0,111.3072,111.6893,111.2778,111.6893,79779.0
2024-07-19 14:00:00,113.98,114.01,113.64,113.66,132496.0,111.6599,111.6893,111.3268,111.3464,132496.0
2024-07-19 14:30:00,113.67,113.77,113.47,113.66,145277.0,111.3562,111.4541,111.1602,111.3464,145277.0
2024-07-19 15:00:00,113.67,114.03,113.67,113.88,259305.0,111.3562,111.7088,111.3562,111.5619,259305.0
2024-07-19 15:30:00,113.88,113.95,113.56,113.73,529112.0,111.5619,111.6305,111.2484,111.415,529112.0
2024-07-22 09:30:00,114.11,114.48,113.11,113.12,254853.0,111.7872,112.1497,110.8076,110.8174,254853.0
2024-07-22 10:00:00,113.12,113.52,112.85,113.38,181448.0,110.8174,111.2092,110.5529,111.0721,181448.0
2024-07-22 10:30:00,113.39,114.1,113.32,114.09,153203.0,111.0819,111.7774,111.0133,111.7676,153203.0
2024-07-22 11:00:00,114.12,114.28,113.91,114.02,147778.0,111.797,111.9538,111.5913,111.6991,147778.0
2024-07-22 11:30:00,114.0,114.31,113.89,114.1,124772.0,111.6795,111.9831,111.5717,111.7774,124772.0
2024-07-22 12:00:00,114.09,114.27,114.03,114.03,103405.0,111.7676,111.944,111.7088,111.7088,103405.0
2024-07-22 12:30:00,114.03,114.42,113.93,114.34,109627.0,111.7088,112.0909,111.6109,112.0125,109627.0
2024-07-22 13:00:00,114.36,114.63,114.36,114.56,343125.0,112.0321,112.2966,112.0321,112.2281,343125.0
2024-07-22 13:30:00,114.57,114.8,114.51,114.7,164090.0,112.2379,112.4632,112.1791,112.3652,164090.0
2024-07-22 14:00:00,114.7,114.71,114.48,114.66,208695.0,112.3652,112.375,112.1497,112.326,208695.0
2024-07-22 14:30:00,114.64,115.07,114.64,115.03,228177.0,112.3064,112.7277,112.3064,112.6885,228177.0
2024-07-22 15:00:00,115.03,115.42,114.83,115.29,304282.0,112.6885,113.0706,112.4926,112.9432,304282.0
2024-07-22 15:30:00,115.29,115.55,115.24,115.37,357674.0,112.9432,113.1979,112.8942,113.0216,357674.0
2024-07-23 09:30:00,114.57,115.38,114.54,115.35,559306.0,112.2379,113.0314,112.2085,113.002,559306.0
2024-07-23 10:00:00,115.3,116.41,115.3,116.27,144375.0,112.953,114.0404,112.953,113.9033,144375.0
2024-07-23 10:30:00,116.28,116.53,115.47,115.87,164775.0,113.913,114.158,113.1195,113.5114,164775.0
2024-07-23 11:00:00,115.87,116.22,115.85,116.14,139179.0,113.5114,113.8543,113.4918,113.7759,139179.0
2024-07-23 11:30:00,116.17,116.47,116.15,116.3,222706.0,113.8053,114.0992,113.7857,113.9326,222706.0
2024-07-23 12:00:00,116.31,116.44,115.92,116.09,177336.0,113.9424,114.0698,113.5604,113.7269,177336.0
2024-07-23 12:30:00,116.06,116.14,115.9,116.11,206881.0,113.6975,113.7759,113.5408,113.7465,206881.0
2024-07-23 13:00:00,116.09,116.27,116.06,116.21,181162.0,113.7269,113.9033,113.6975,113.8445,181162.0
2024-07-23 13:30:00,116.16,116.51,116.09,116.46,210216.0,113.7955,114.1384,113.7269,114.0894,210216.0
2024-07-23 14:00:00,116.45,116.74,116.44,116.69,258125.0,114.0796,114.3637,114.0698,114.3147,258125.0
2024-07-23 14:30:00,116.69,116.92,116.64,116.87,357650.0,114.3147,114.54,114.2657,114.491,357650.0
2024-07-23 15:00:00,116.86,116.88,116.6,116.72,335754.0,114.4812,114.5008,114.2265,114.3441,335754.0
2024-07-23 15:30:00,116.71,116.71,116.21,116.24,267261.0,114.3343,114.3343,113.8445,113.8739,267261.0
2024-07-24 09:30:00,115.66,117.0,115.31,115.5,519110.0,113.3057,114.6184,112.9628,113.1489,519110.0
2024-07-24 10:00:00,115.47,116.08,115.33,116.05,280454.0,113.1195,113.7171,112.9824,113.6877,280454.0
2024-07-24 10:30:00,116.05,116.46,115.9,116.07,435574.0,113.6877,114.0894,113.5408,113.7073,435574.0
2024-07-24 11:00:00,116.06,116.17,115.72,116.01,214947.0,113.6975,113.8053,113.3644,113.6485,214947.0
2024-07-24 11:30:00,116.02,116.42,115.97,116.28,216038.0,113.6583,114.0502,113.6094,113.913,216038.0
2024-07-24 12:00:00,116.31,116.42,116.02,116.25,166705.0,113.9424,114.0502,113.6583,113.8837,166705.0
2024-07-24 12:30:00,116.22,116.33,115.71,115.86,232054.0,113.8543,113.962,113.3546,113.5016,232054.0
2024-07-24 13:00:00,115.87,116.02,115.72,115.73,273854.0,113.5114,113.6583,113.3644,113.3742,273854.0
2024-07-24 13:30:00,115.66,115.95,115.61,115.78,204753.0,113.3057,113.5898,113.2567,113.4232,204753.0
2024-07-24 14:00:00,115.76,115.86,115.24,115.25,352928.0,113.4036,113.5016,112.8942,112.904,352928.0
2024-07-24 14:30:00,115.26,115.34,114.53,114.86,271535.0,112.9138,112.9922,112.1987,112.522,271535.0
2024-07-24 15:00:00,114.83,114.92,114.55,114.55,251610.0,112.4926,112.5807,112.2183,112.2183,251610.0
2024-07-24 15:30:00,114.53,114.9,114.01,114.1,447357.0,112.1987,112.5611,111.6893,111.7774,447357.0
2024-07-25 09:30:00,114.32,115.53,114.26,115.32,274211.0,111.9929,113.1783,111.9342,112.9726,274211.0
2024-07-25 10:00:00,115.32,115.79,114.56,115.64,255289.0,112.9726,113.433,112.2281,113.2861,255289.0
2024-07-25 10:30:00,115.61,116.29,115.0,116.27,206484.0,113.2567,113.9228,112.6591,113.9033,206484.0
2024-07-25 11:00:00,116.3,116.53,116.05,116.15,254306.0,113.9326,114.158,113.6877,113.7857,254306.0
2024-07-25 11:30:00,116.14,116.53,116.06,116.53,169722.0,113.7759,114.158,113.6975,114.158,169722.0
2024-07-25 12:00:00,116.53,116.89,116.3,116.89,209350.0,114.158,114.5106,113.9326,114.5106,209350.0
2024-07-25 12:30:00,116.87,117.08,116.78,116.98,170933.0,114.491,114.6968,114.4029,114.5988,170933.0
2024-07-25 13:00:00,116.99,117.31,116.76,116.82,496309.0,114.6086,114.9221,114.3833,114.4421,496309.0
2024-07-25 13:30:00,116.83,116.91,116.6,116.72,166059.0,114.4519,114.5302,114.2265,114.3441,166059.0
2024-07-25 14:00:00,116.68,116.71,116.32,116.36,255280.0,114.3049,114.3343,113.9522,113.9914,255280.0
2024-07-25 14:30:00,116.34,116.51,115.77,115.9,241062.0,113.9718,114.1384,113.4134,113.5408,241062.0
2024-07-25 15:00:00,115.9,116.45,115.89,116.43,213986.0,113.5408,114.0796,113.531,114.06,213986.0
2024-07-25 15:30:00,116.43,116.45,115.59,115.63,531117.0,114.06,114.0796,113.2371,113.2763,531117.0
2024-07-26 09:30:00,117.36,117.92,116.99,117.55,325201.0,114.9711,115.5197,114.6086,115.1572,325201.0
2024-07-26 10:00:00,117.51,118.06,117.26,117.27,301283.0,115.118,115.6568,114.8731,114.8829,301283.0
2024-07-26 10:30:00,117.28,117.34,116.63,116.81,299890.0,114.8927,114.9515,114.2559,114.4323,299890.0
2024-07-26 11:00:00,116.84,116.95,116.45,116.72,160505.0,114.4616,114.5694,114.0796,114.3441,160505.0
2024-07-26 11:30:00,116.7,117.38,116.69,117.35,339349.0,114.3245,114.9907,114.3147,114.9613,339349.0
2024-07-26 12:00:00,117.36,117.61,117.26,117.33,148194.0,114.9711,115.216,114.8731,114.9417,148194.0
2024-07-26 12:30:00,117.35,117.54,117.2,117.54,196287.0,114.9613,115.1474,114.8143,115.1474,196287.0
2024-07-26 13:00:00,117.53,117.59,117.32,117.58,252817.0,115.1376,115.1964,114.9319,115.1866,252817.0
2024-07-26 13:30:00,117.53,117.55,117.06,117.31,112729.0,115.1376,115.1572,114.6772,114.9221,112729.0
2024-07-26 14:00:00,117.32,117.49,117.26,117.4,115964.0,114.9319,115.0984,114.8731,115.0102,115964.0
2024-07-26 14:30:00,117.37,117.52,117.28,117.31,148608.0,114.9809,115.1278,114.8927,114.9221,148608.0
2024-07-26 15:00:00,117.31,117.66,117.13,117.59,126773.0,114.9221,115.265,114.7457,115.1964,126773.0
2024-07-26 15:30:00,117.59,117.94,117.31,117.76,260556.0,115.1964,115.5393,114.9221,115.3629,260556.0
2024-07-29 09:30:00,118.1,118.42,117.55,118.09,728170.0,115.696,116.0095,115.1572,115.6862,728170.0
2024-07-29 10:00:00,118.1,118.43,117.31,117.33,173551.0,115.696,116.0193,114.9221,114.9417,173551.0
2024-07-29 10:30:00,117.29,117.37,116.76,117.1,246553.0,114.9025,114.9809,114.3833,114.7164,246553.0
2024-07-29 11:00:00,117.08,117.22,116.84,117.03,165192.0,114.6968,114.8339,114.4616,114.6478,165192.0
2024-07-29 11:30:00,117.06,117.23,116.68,117.16,285222.0,114.6772,114.8437,114.3049,114.7751,285222.0
2024-07-29 12:00:00,117.15,117.36,117.02,117.06,118370.0,114.7653,114.9711,114.638,114.6772,118370.0
2024-07-29 12:30:00,117.07,117.16,116.81,116.87,131125.0,114.687,114.7751,114.4323,114.491,131125.0
2024-07-29 13:00:00,116.87,117.03,116.65,116.65,102308.0,114.491,114.6478,114.2755,114.2755,102308.0
2024-07-29 13:30:00,116.65,116.66,116.48,116.63,106926.0,114.2755,114.2853,114.109,114.2559,106926.0
2024-07-29 14:00:00,116.61,116.8,116.5,116.7,240077.0,114.2363,114.4225,114.1286,114.3245,240077.0
2024-07-29 14:30:00,116.72,116.77,116.5,116.69,148251.0,114.3441,114.3931,114.1286,114.3147,148251.0
2024-07-29 15:00:00,116.69,116.96,116.63,116.89,185491.0,114.3147,114.5792,114.2559,114.5106,185491.0
2024-07-29 15:30:00,116.89,117.26,116.85,116.96,308534.0,114.5106,114.8731,114.4714,114.5792,308534.0
2024-07-30 09:30:00,117.22,118.2,117.22,117.85,234167.0,114.8339,115.794,114.8339,115.4511,234167.0
2024-07-30 10:00:00,117.81,117.81,117.11,117.43,146979.0,115.4119,115.4119,114.7262,115.0396,146979.0
2024-07-30 10:30:00,117.39,117.77,117.25,117.39,135619.0,115.0005,115.3727,114.8633,115.0005,135619.0
2024-07-30 11:00:00,117.41,117.56,116.97,117.33,155506.0,115.02,115.167,114.589,114.9417,155506.0
2024-07-30 11:30:00,117.29,117.43,117.14,117.25,217928.0,114.9025,115.0396,114.7555,114.8633,217928.0
2024-07-30 12:00:00,117.27,117.32,116.97,117.22,189293.0,114.8829,114.9319,114.589,114.8339,189293.0
2024-07-30 12:30:00,117.22,117.52,117.06,117.06,475974.0,114.8339,115.1278,114.6772,114.6772,475974.0
2024-07-30 13:00:00,117.08,117.34,116.94,117.08,180551.0,114.6968,114.9515,114.5596,114.6968,180551.0
2024-07-30 13:30:00,117.06,117.42,117.0,117.34,333997.0,114.6772,115.0298,114.6184,114.9515,333997.0
2024-07-30 14:00:00,117.36,117.55,117.24,117.4,278773.0,114.9711,115.1572,114.8535,115.0102,278773.0
2024-07-30 14:30:00,117.38,117.49,117.24,117.35,121110.0,114.9907,115.0984,114.8535,114.9613,121110.0
2024-07-30 15:00:00,117.36,117.65,117.27,117.59,332878.0,114.9711,115.2552,114.8829,115.1964,332878.0
2024-07-30 15:30:00,117.56,118.05,117.54,117.66,292073.0,115.167,115.647,115.1474,115.265,292073.0
2024-07-31 09:30:00,118.39,118.74,117.3,117.49,316591.0,115.9801,116.323,114.9123,115.0984,316591.0
2024-07-31 10:00:00,117.48,118.07,117.47,117.97,152305.0,115.0886,115.6666,115.0788,115.5686,152305.0
2024-07-31 10:30:00,118.0,118.51,117.99,118.41,144088.0,115.598,116.0977,115.5882,115.9997,144088.0
2024-07-31 11:00:00,118.45,118.58,118.16,118.29,165007.0,116.0389,116.1662,115.7548,115.8821,165007.0
2024-07-31 11:30:00,118.27,118.75,118.26,118.67,166601.0,115.8625,116.3328,115.8527,116.2544,166601.0
2024-07-31 12:00:00,118.68,119.07,118.65,118.96,153442.0,116.2642,116.6463,116.2348,116.5385,153442.0
2024-07-31 12:30:00,118.95,119.14,118.91,118.94,174006.0,116.5287,116.7148,116.4895,116.5189,174006.0
2024-07-31 13:00:00,118.93,119.08,118.66,118.82,218981.0,116.5091,116.6561,116.2446,116.4013,218981.0
2024-07-31 13:30:00,118.81,118.81,118.43,118.65,148889.0,116.3915,116.3915,116.0193,116.2348,148889.0
2024-07-31 14:00:00,118.68,118.68,118.23,118.53,259613.0,116.2642,116.2642,115.8234,116.1172,259613.0
2024-07-31 14:30:00,118.48,120.56,118.48,120.56,518328.0,116.0683,118.1059,116.0683,118.1059,518328.0
2024-07-31 15:00:00,120.56,120.74,118.87,119.07,824921.0,118.1059,118.2823,116.4503,116.6463,824921.0
2024-07-31 15:30:00,118.98,119.18,118.24,118.4,600804.0,116.5581,116.754,115.8331,115.9899,600804.0
2024-08-01 09:30:00,118.51,119.09,117.82,117.88,452867.0,116.0977,116.6658,115.4217,115.4805,452867.0
2024-08-01 10:00:00,117.84,118.02,116.55,116.55,414130.0,115.4413,115.6176,114.1776,114.1776,414130.0
2024-08-01 10:30:00,116.56,116.63,115.47,115.51,494480.0,114.1873,114.2559,113.1195,113.1587,494480.0
2024-08-01 11:00:00,115.51,115.6,114.76,114.95,426455.0,113.1587,113.2469,112.424,112.6101,426455.0
2024-08-01 11:30:00,114.95,115.17,114.49,114.97,723846.0,112.6101,112.8256,112.1595,112.6297,723846.0
2024-08-01 12:00:00,114.99,115.24,114.83,115.15,602678.0,112.6493,112.8942,112.4926,112.806,602678.0
2024-08-01 12:30:00,115.13,115.14,114.53,115.0,327110.0,112.7865,112.7963,112.1987,112.6591,327110.0
2024-08-01 13:00:00,115.02,115.04,114.46,114.71,431054.0,112.6787,112.6983,112.1301,112.375,431054.0
2024-08-01 13:30:00,114.68,115.04,114.5,115.04,333222.0,112.3456,112.6983,112.1693,112.6983,333222.0
2024-08-01 14:00:00,115.02,115.1,114.57,114.7,419023.0,112.6787,112.7571,112.2379,112.3652,419023.0
2024-08-01 14:30:00,114.69,114.74,114.27,114.42,381765.0,112.3554,112.4044,111.944,112.0909,381765.0
2024-08-01 15:00:00,114.4,114.79,114.19,114.73,843355.0,112.0713,112.4534,111.8656,112.3946,843355.0
2024-08-01 15:30:00,114.72,115.3,114.59,115.0,1653315.0,112.3848,112.953,112.2574,112.6591,1653315.0
2024-08-02 09:30:00,111.4,112.32,110.68,111.27,1257644.0,109.1324,110.0337,108.427,109.005,1257644.0
2024-08-02 10:00:00,111.3,111.67,110.18,110.46,1150959.0,109.0344,109.3969,107.9372,108.2115,1150959.0
2024-08-02 10:30:00,110.44,110.85,110.28,110.43,739529.0,108.1919,108.5936,108.0352,108.1821,739529.0
2024-08-02 11:00:00,110.43,110.68,110.09,110.43,382737.0,108.1821,108.427,107.849,108.1821,382737.0
2024-08-02 11:30:00,110.44,111.19,110.44,111.0,1139502.0,108.1919,108.9267,108.1919,108.7405,1139502.0
2024-08-02 12:00:00,110.99,111.63,110.91,111.49,611385.0,108.7307,109.3577,108.6524,109.2206,611385.0
2024-08-02 12:30:00,111.48,111.69,110.97,111.47,487969.0,109.2108,109.4165,108.7111,109.201,487969.0
2024-08-02 13:00:00,111.45,111.54,111.11,111.25,423202.0,109.1814,109.2695,108.8483,108.9854,423202.0
2024-08-02 13:30:00,111.24,111.27,110.85,110.91,1254224.0,108.9756,109.005,108.5936,108.6524,1254224.0
2024-08-02 14:00:00,110.9,111.37,110.75,111.3,1043253.0,108.6426,109.103,108.4956,109.0344,1043253.0
2024-08-02 14:30:00,111.3,111.46,111.03,111.13,415107.0,109.0344,109.1912,108.7699,108.8679,415107.0
2024-08-02 15:00:00,111.15,111.35,111.01,111.27,700756.0,108.8875,109.0834,108.7503,109.005,700756.0
2024-08-02 15:30:00,111.26,111.43,110.87,111.14,1585247.0,108.9952,109.1618,108.6132,108.8777,1585247.0
2024-08-05 09:30:00,105.38,106.43,104.88,105.67,1180112.0,103.2349,104.2635,102.7451,103.519,1180112.0
2024-08-05 10:00:00,105.67,107.64,105.67,106.2,723421.0,103.519,105.4489,103.519,104.0382,723421.0
2024-08-05 10:30:00,106.22,107.31,106.22,106.73,754571.0,104.0578,105.1256,104.0578,104.5574,754571.0
2024-08-05 11:00:00,106.74,107.84,106.51,107.56,507136.0,104.5672,105.6448,104.3419,105.3705,507136.0
2024-08-05 11:30:00,107.49,108.36,107.39,108.13,245002.0,105.302,106.1543,105.204,105.9289,245002.0
2024-08-05 12:00:00,108.1,108.97,108.0,108.85,228809.0,105.8996,106.7518,105.8016,106.6343,228809.0
2024-08-05 12:30:00,108.85,108.88,107.64,107.88,372740.0,106.6343,106.6637,105.4489,105.684,372740.0
2024-08-05 13:00:00,107.85,108.11,107.55,107.91,195461.0,105.6546,105.9094,105.3608,105.7134,195461.0
2024-08-05 13:30:00,107.9,108.3,107.69,107.8,147271.0,105.7036,106.0955,105.4979,105.6057,147271.0
2024-08-05 14:00:00,107.76,107.85,107.53,107.82,156111.0,105.5665,105.6546,105.3412,105.6253,156111.0
2024-08-05 14:30:00,107.8,107.87,107.19,107.21,225949.0,105.6057,105.6742,105.0081,105.0277,225949.0
2024-08-05 15:00:00,107.22,107.58,107.02,107.56,256472.0,105.0375,105.3901,104.8415,105.3705,256472.0
2024-08-05 15:30:00,107.57,107.71,107.18,107.69,672116.0,105.3803,105.5175,104.9983,105.4979,672116.0
2024-08-06 09:30:00,107.75,108.59,107.0,108.59,434276.0,105.5567,106.3796,104.8219,106.3796,434276.0
2024-08-06 10:00:00,108.45,109.17,108.28,108.76,259457.0,106.2424,106.9478,106.0759,106.5461,259457.0
2024-08-06 10:30:00,108.8,109.85,108.59,109.36,203305.0,106.5853,107.6139,106.3796,107.1339,203305.0
2024-08-06 11:00:00,109.37,109.51,108.28,108.28,353000.0,107.1437,107.2809,106.0759,106.0759,353000.0
2024-08-06 11:30:00,108.3,108.99,108.28,108.99,287172.0,106.0955,106.7714,106.0759,106.7714,287172.0
2024-08-06 12:00:00,109.0,109.37,108.95,109.25,113974.0,106.7812,107.1437,106.7323,107.0261,113974.0
2024-08-06 12:30:00,109.25,109.34,108.96,109.27,141947.0,107.0261,107.1143,106.7421,107.0457,141947.0
2024-08-06 13:00:00,109.26,109.52,109.2,109.49,113997.0,107.0359,107.2907,106.9772,107.2613,113997.0
2024-08-06 13:30:00,109.52,109.83,109.42,109.66,159202.0,107.2907,107.5943,107.1927,107.4278,159202.0
2024-08-06 14:00:00,109.68,110.06,109.51,110.05,192759.0,107.4474,107.8197,107.2809,107.8099,192759.0
2024-08-06 14:30:00,110.05,110.22,109.54,109.54,246357.0,107.8099,107.9764,107.3102,107.3102,246357.0
2024-08-06 15:00:00,109.55,109.65,109.03,109.38,278562.0,107.32,107.418,106.8106,107.1535,278562.0
2024-08-06 15:30:00,109.45,109.53,108.84,108.91,381585.0,107.2221,107.3004,106.6245,106.6931,381585.0
2024-08-07 09:30:00,110.79,110.9,110.07,110.9,365658.0,108.5348,108.6426,107.8295,108.6426,365658.0
2024-08-07 10:00:00,110.84,110.94,109.55,109.6,141245.0,108.5838,108.6817,107.32,107.369,141245.0
2024-08-07 10:30:00,109.62,110.28,109.54,109.95,105593.0,107.3886,108.0352,107.3102,107.7119,105593.0
2024-08-07 11:00:00,109.95,110.21,109.67,109.82,94281.0,107.7119,107.9666,107.4376,107.5845,94281.0
2024-08-07 11:30:00,109.85,109.99,109.25,109.56,178105.0,107.6139,107.7511,107.0261,107.3298,178105.0
2024-08-07 12:00:00,109.54,109.72,109.21,109.65,119314.0,107.3102,107.4866,106.987,107.418,119314.0
2024-08-07 12:30:00,109.65,109.65,108.85,108.97,191821.0,107.418,107.418,106.6343,106.7518,191821.0
2024-08-07 13:00:00,108.99,109.07,108.24,108.59,124534.0,106.7714,106.8498,106.0367,106.3796,124534.0
2024-08-07 13:30:00,108.57,108.9,108.07,108.25,109222.0,106.36,106.6833,105.8702,106.0465,109222.0
2024-08-07 14:00:00,108.2,108.35,107.72,107.85,225310.0,105.9975,106.1445,105.5273,105.6546,225310.0
2024-08-07 14:30:00,107.81,108.07,107.69,107.89,364088.0,105.6155,105.8702,105.4979,105.6938,364088.0
2024-08-07 15:00:00,107.9,108.44,107.82,108.29,143306.0,105.7036,106.2326,105.6253,106.0857,143306.0
2024-08-07 15:30:00,108.28,108.46,107.66,107.86,239717.0,106.0759,106.2522,105.4685,105.6644,239717.0
2024-08-08 09:30:00,109.23,109.57,108.8,109.38,320084.0,107.0066,107.3396,106.5853,107.1535,320084.0
2024-08-08 10:00:00,109.46,109.9,109.28,109.9,103083.0,107.2319,107.6629,107.0555,107.6629,103083.0
2024-08-08 10:30:00,109.79,109.94,109.5,109.91,122072.0,107.5552,107.7021,107.2711,107.6727,122072.0
2024-08-08 11:00:00,109.88,109.89,109.46,109.69,124476.0,107.6433,107.6531,107.2319,107.4572,124476.0
2024-08-08 11:30:00,109.67,109.8,109.47,109.66,124537.0,107.4376,107.565,107.2417,107.4278,124537.0
2024-08-08 12:00:00,109.61,109.88,109.46,109.53,117478.0,107.3788,107.6433,107.2319,107.3004,117478.0
2024-08-08 12:30:00,109.55,109.62,109.09,109.49,73974.0,107.32,107.3886,106.8694,107.2613,73974.0
2024-08-08 13:00:00,109.5,110.09,109.26,110.08,84438.0,107.2711,107.849,107.0359,107.8393,84438.0
2024-08-08 13:30:00,110.1,110.24,109.9,109.93,168737.0,107.8588,107.996,107.6629,107.6923,168737.0
2024-08-08 14:00:00,109.92,110.21,109.88,110.03,126198.0,107.6825,107.9666,107.6433,107.7903,126198.0
2024-08-08 14:30:00,110.06,110.22,109.94,110.13,76409.0,107.8197,107.9764,107.7021,107.8882,76409.0
2024-08-08 15:00:00,110.11,110.38,109.95,110.22,153966.0,107.8686,108.1331,107.7119,107.9764,153966.0
2024-08-08 15:30:00,110.2,110.31,109.86,110.31,229416.0,107.9568,108.0646,107.6237,108.0646,229416.0
2024-08-09 09:30:00,110.44,110.45,109.43,109.84,232063.0,108.1919,108.2017,107.2025,107.6041,232063.0
2024-08-09 10:00:00,109.82,110.17,109.65,109.9,116810.0,107.5845,107.9274,107.418,107.6629,116810.0
2024-08-09 10:30:00,109.87,110.09,109.56,109.87,89404.0,107.6335,107.849,107.3298,107.6335,89404.0
2024-08-09 11:00:00,109.9,110.23,109.83,109.83,68803.0,107.6629,107.9862,107.5943,107.5943,68803.0
2024-08-09 11:30:00,109.79,109.88,109.5,109.59,68030.0,107.5552,107.6433,107.2711,107.3592,68030.0
2024-08-09 12:00:00,109.61,109.68,109.43,109.66,104126.0,107.3788,107.4474,107.2025,107.4278,104126.0
2024-08-09 12:30:00,109.65,109.97,109.64,109.95,101894.0,107.418,107.7315,107.4082,107.7119,101894.0
2024-08-09 13:00:00,109.94,110.41,109.92,110.4,187989.0,107.7021,108.1625,107.6825,108.1527,187989.0
2024-08-09 13:30:00,110.42,110.51,109.96,109.99,96150.0,108.1723,108.2605,107.7217,107.7511,96150.0
2024-08-09 14:00:00,110.03,110.24,109.9,109.97,89050.0,107.7903,107.996,107.6629,107.7315,89050.0
2024-08-09 14:30:00,109.95,110.21,109.85,110.08,80982.0,107.7119,107.9666,107.6139,107.8393,80982.0
2024-08-09 15:00:00,110.07,110.2,109.92,110.15,97556.0,107.8295,107.9568,107.6825,107.9078,97556.0
2024-08-09 15:30:00,110.16,110.23,109.89,110.13,108302.0,107.9176,107.9862,107.6531,107.8882,108302.0
2024-08-12 09:30:00,110.19,110.36,109.03,109.12,205075.0,107.947,108.1136,106.8106,106.8988,205075.0
2024-08-12 10:00:00,109.1,109.55,109.03,109.41,84371.0,106.8792,107.32,106.8106,107.1829,84371.0
2024-08-12 10:30:00,109.46,109.68,109.25,109.39,77922.0,107.2319,107.4474,107.0261,107.1633,77922.0
2024-08-12 11:00:00,109.41,109.41,108.69,108.86,95212.0,107.1829,107.1829,106.4775,106.6441,95212.0
2024-08-12 11:30:00,108.89,109.05,108.56,109.01,131810.0,106.6735,106.8302,106.3502,106.791,131810.0
2024-08-12 12:00:00,108.98,109.05,108.64,108.75,393377.0,106.7616,106.8302,106.4286,106.5363,393377.0
2024-08-12 12:30:00,108.74,108.86,108.56,108.56,92477.0,106.5265,106.6441,106.3502,106.3502,92477.0
2024-08-12 13:00:00,108.5,108.84,108.39,108.73,92294.0,106.2914,106.6245,106.1837,106.5167,92294.0
2024-08-12 13:30:00,108.74,108.91,108.64,108.73,134393.0,106.5265,106.6931,106.4286,106.5167,134393.0
2024-08-12 14:00:00,108.71,108.86,108.7,108.75,74216.0,106.4971,106.6441,106.4873,106.5363,74216.0
2024-08-12 14:30:00,108.74,108.85,108.7,108.79,79949.0,106.5265,106.6343,106.4873,106.5755,79949.0
2024-08-12 15:00:00,108.8,108.95,108.68,108.92,69993.0,106.5853,106.7323,106.4677,106.7029,69993.0
2024-08-12 15:30:00,108.88,108.93,108.54,108.8,247549.0,106.6637,106.7127,106.3306,106.5853,247549.0
2024-08-13 09:30:00,109.51,109.99,109.21,109.54,254750.0,107.2809,107.7511,106.987,107.3102,254750.0
2024-08-13 10:00:00,109.54,109.54,108.89,109.25,83704.0,107.3102,107.3102,106.6735,107.0261,83704.0
2024-08-13 10:30:00,109.2,109.6,109.01,109.6,59992.0,106.9772,107.369,106.791,107.369,59992.0
2024-08-13 11:00:00,109.6,109.64,109.41,109.56,85736.0,107.369,107.4082,107.1829,107.3298,85736.0
2024-08-13 11:30:00,109.58,109.74,109.52,109.7,53460.0,107.3494,107.5062,107.2907,107.467,53460.0
2024-08-13 12:00:00,109.71,110.1,109.62,109.99,82197.0,107.4768,107.8588,107.3886,107.7511,82197.0
2024-08-13 12:30:00,110.0,110.37,109.86,110.33,98216.0,107.7609,108.1233,107.6237,108.0842,98216.0
2024-08-13 13:00:00,110.34,110.36,110.15,110.18,76856.0,108.094,108.1136,107.9078,107.9372,76856.0
2024-08-13 13:30:00,110.18,110.26,109.93,110.24,77372.0,107.9372,108.0156,107.6923,107.996,77372.0
2024-08-13 14:00:00,110.23,110.37,110.1,110.26,135408.0,107.9862,108.1233,107.8588,108.0156,135408.0
2024-08-13 14:30:00,110.26,110.44,110.24,110.32,80169.0,108.0156,108.1919,107.996,108.0744,80169.0
2024-08-13 15:00:00,110.31,110.41,110.21,110.41,250289.0,108.0646,108.1625,107.9666,108.1625,250289.0
2024-08-13 15:30:00,110.41,110.85,110.36,110.6,227563.0,108.1625,108.5936,108.1136,108.3487,227563.0
2024-08-14 09:30:00,111.0,111.11,109.98,110.04,208460.0,108.7405,108.8483,107.7413,107.8001,208460.0
2024-08-14 10:00:00,110.04,110.21,109.84,110.17,137839.0,107.8001,107.9666,107.6041,107.9274,137839.0
2024-08-14 10:30:00,110.17,110.17,109.69,109.95,105705.0,107.9274,107.9274,107.4572,107.7119,105705.0
2024-08-14 11:00:00,110.0,110.17,109.85,110.16,70752.0,107.7609,107.9274,107.6139,107.9176,70752.0
2024-08-14 11:30:00,110.2,110.54,110.18,110.54,81772.0,107.9568,108.2899,107.9372,108.2899,81772.0
2024-08-14 12:00:00,110.54,110.58,109.74,109.88,94764.0,108.2899,108.3291,107.5062,107.6433,94764.0
2024-08-14 12:30:00,109.87,110.05,109.7,110.02,68493.0,107.6335,107.8099,107.467,107.7805,68493.0
2024-08-14 13:00:00,109.98,110.14,109.88,109.99,59040.0,107.7413,107.898,107.6433,107.7511,59040.0
2024-08-14 13:30:00,109.97,110.2,109.72,110.15,85963.0,107.7315,107.9568,107.4866,107.9078,85963.0
2024-08-14 14:00:00,110.14,110.14,109.76,109.93,131340.0,107.898,107.898,107.5258,107.6923,131340.0
2024-08-14 14:30:00,109.94,110.21,109.92,110.19,255360.0,107.7021,107.9666,107.6825,107.947,255360.0
2024-08-14 15:00:00,110.18,110.26,109.95,110.02,137869.0,107.9372,108.0156,107.7119,107.7805,137869.0
2024-08-14 15:30:00,110.02,110.22,109.96,110.06,346534.0,107.7805,107.9764,107.7217,107.8197,346534.0
2024-08-15 09:30:00,112.37,113.01,112.01,112.08,989939.0,110.0826,110.7096,109.73,109.7985,989939.0
2024-08-15 10:00:00,112.13,112.36,111.87,112.29,350236.0,109.8475,110.0728,109.5928,110.0043,350236.0
2024-08-15 10:30:00,112.32,112.71,112.3,112.65,115301.0,110.0337,110.4157,110.0141,110.3569,115301.0
2024-08-15 11:00:00,112.68,113.14,112.67,112.77,152929.0,110.3863,110.837,110.3765,110.4745,152929.0
2024-08-15 11:30:00,112.77,112.91,112.72,112.79,146861.0,110.4745,110.6116,110.4255,110.4941,146861.0
2024-08-15 12:00:00,112.77,113.24,112.76,113.21,172637.0,110.4745,110.9349,110.4647,110.9055,172637.0
2024-08-15 12:30:00,113.21,113.3,112.92,113.14,173367.0,110.9055,110.9937,110.6214,110.837,173367.0
2024-08-15 13:00:00,113.12,113.32,113.01,113.26,75194.0,110.8174,111.0133,110.7096,110.9545,75194.0
2024-08-15 13:30:00,113.26,113.34,113.1,113.16,191372.0,110.9545,111.0329,110.7978,110.8566,191372.0
2024-08-15 14:00:00,113.15,113.21,112.95,113.09,216492.0,110.8468,110.9055,110.6508,110.788,216492.0
2024-08-15 14:30:00,113.11,113.35,113.01,113.27,175033.0,110.8076,111.0427,110.7096,110.9643,175033.0
2024-08-15 15:00:00,113.23,113.23,112.93,113.06,169174.0,110.9251,110.9251,110.6312,110.7586,169174.0
2024-08-15 15:30:00,113.05,113.09,112.47,112.71,318612.0,110.7488,110.788,110.1806,110.4157,318612.0
2024-08-16 09:30:00,112.44,113.56,112.35,113.43,228846.0,110.1512,111.2484,110.063,111.1211,228846.0
2024-08-16 10:00:00,113.6,113.78,112.82,112.82,184355.0,111.2876,111.4639,110.5235,110.5235,184355.0
2024-08-16 10:30:00,112.8,112.83,112.43,112.51,121449.0,110.5039,110.5333,110.1414,110.2198,121449.0
2024-08-16 11:00:00,112.55,112.66,112.37,112.6,87010.0,110.259,110.3667,110.0826,110.308,87010.0
2024-08-16 11:30:00,112.57,112.84,112.56,112.79,113121.0,110.2786,110.5431,110.2688,110.4941,113121.0
2024-08-16 12:00:00,112.77,113.0,112.77,112.95,69480.0,110.4745,110.6998,110.4745,110.6508,69480.0
2024-08-16 12:30:00,112.91,113.23,112.88,113.19,55839.0,110.6116,110.9251,110.5823,110.8859,55839.0
2024-08-16 13:00:00,113.17,113.17,112.91,112.97,95143.0,110.8664,110.8664,110.6116,110.6704,95143.0
2024-08-16 13:30:00,112.98,113.12,112.93,113.1,44807.0,110.6802,110.8174,110.6312,110.7978,44807.0
2024-08-16 14:00:00,113.1,113.11,112.81,112.93,80897.0,110.7978,110.8076,110.5137,110.6312,80897.0
2024-08-16 14:30:00,112.95,113.15,112.93,113.14,90492.0,110.6508,110.8468,110.6312,110.837,90492.0
2024-08-16 15:00:00,113.14,113.18,112.91,112.91,114523.0,110.837,110.8761,110.6116,110.6116,114523.0
2024-08-16 15:30:00,112.92,113.1,112.84,113.01,360596.0,110.6214,110.7978,110.5431,110.7096,360596.0
2024-08-19 09:30:00,113.1,113.75,113.07,113.13,239775.0,110.7978,111.4345,110.7684,110.8272,239775.0
2024-08-19 10:00:00,113.11,113.35,113.04,113.3,102871.0,110.8076,111.0427,110.739,110.9937,102871.0
2024-08-19 10:30:00,113.3,113.56,113.3,113.55,79399.0,110.9937,111.2484,110.9937,111.2386,79399.0
2024-08-19 11:00:00,113.54,113.77,113.48,113.65,134264.0,111.2288,111.4541,111.17,111.3366,134264.0
2024-08-19 11:30:00,113.66,113.81,113.51,113.56,121725.0,111.3464,111.4933,111.1994,111.2484,121725.0
2024-08-19 12:00:00,113.54,113.7,113.5,113.68,51822.0,111.2288,111.3856,111.1896,111.366,51822.0
2024-08-19 12:30:00,113.67,113.67,113.56,113.67,81030.0,111.3562,111.3562,111.2484,111.3562,81030.0
2024-08-19 13:00:00,113.67,113.76,113.61,113.68,114727.0,111.3562,111.4443,111.2974,111.366,114727.0
2024-08-19 13:30:00,113.63,113.8,113.59,113.78,49256.0,111.317,111.4835,111.2778,111.4639,49256.0
2024-08-19 14:00:00,113.78,113.82,113.71,113.8,66674.0,111.4639,111.5031,111.3954,111.4835,66674.0
2024-08-19 14:30:00,113.81,113.93,113.79,113.88,212671.0,111.4933,111.6109,111.4737,111.5619,212671.0
2024-08-19 15:00:00,113.87,113.88,113.72,113.79,174541.0,111.5521,111.5619,111.4052,111.4737,174541.0
2024-08-19 15:30:00,113.78,113.99,113.63,113.99,179155.0,111.4639,111.6697,111.317,111.6697,179155.0
2024-08-20 09:30:00,113.69,113.79,113.32,113.5,394665.0,111.3758,111.4737,111.0133,111.1896,394665.0
2024-08-20 10:00:00,113.5,113.66,113.04,113.1,254484.0,111.1896,111.3464,110.739,110.7978,254484.0
2024-08-20 10:30:00,113.09,113.18,112.62,112.67,170308.0,110.788,110.8761,110.3275,110.3765,170308.0
2024-08-20 11:00:00,112.66,112.75,112.56,112.64,64429.0,110.3667,110.4549,110.2688,110.3471,64429.0
2024-08-20 11:30:00,112.61,112.95,112.59,112.93,71297.0,110.3178,110.6508,110.2982,110.6312,71297.0
2024-08-20 12:00:00,112.93,112.94,112.69,112.74,74878.0,110.6312,110.641,110.3961,110.4451,74878.0
2024-08-20 12:30:00,112.72,112.75,112.58,112.59,93569.0,110.4255,110.4549,110.2884,110.2982,93569.0
2024-08-20 13:00:00,112.6,112.69,112.48,112.55,94016.0,110.308,110.3961,110.1904,110.259,94016.0
2024-08-20 13:30:00,112.56,112.65,112.47,112.59,121452.0,110.2688,110.3569,110.1806,110.2982,121452.0
2024-08-20 14:00:00,112.58,113.01,112.57,112.89,98433.0,110.2884,110.7096,110.2786,110.5921,98433.0
2024-08-20 14:30:00,112.89,113.02,112.88,112.94,90297.0,110.5921,110.7194,110.5823,110.641,90297.0
2024-08-20 15:00:00,112.93,112.99,112.9,112.92,125916.0,110.6312,110.69,110.6018,110.6214,125916.0
2024-08-20 15:30:00,112.9,112.92,112.62,112.66,396557.0,110.6018,110.6214,110.3275,110.3667,396557.0
2024-08-21 09:30:00,113.61,113.68,112.84,113.09,209886.0,111.2974,111.366,110.5431,110.788,209886.0
2024-08-21 10:00:00,113.07,113.26,112.72,113.23,93093.0,110.7684,110.9545,110.4255,110.9251,93093.0
2024-08-21 10:30:00,113.25,113.76,112.97,113.13,107941.0,110.9447,111.4443,110.6704,110.8272,107941.0
2024-08-21 11:00:00,113.09,113.41,112.97,113.41,82350.0,110.788,111.1015,110.6704,111.1015,82350.0
2024-08-21 11:30:00,113.39,113.57,113.21,113.25,104748.0,111.0819,111.2582,110.9055,110.9447,104748.0
2024-08-21 12:00:00,113.24,113.33,113.1,113.26,145359.0,110.9349,111.0231,110.7978,110.9545,145359.0
2024-08-21 12:30:00,113.25,113.49,113.2,113.45,58986.0,110.9447,111.1798,110.8957,111.1407,58986.0
2024-08-21 13:00:00,113.46,113.58,113.43,113.57,79729.0,111.1504,111.268,111.1211,111.2582,79729.0
2024-08-21 13:30:00,113.57,113.83,113.54,113.68,388850.0,111.2582,111.5129,111.2288,111.366,388850.0
2024-08-21 14:00:00,113.72,113.87,113.64,113.76,141351.0,111.4052,111.5521,111.3268,111.4443,141351.0
2024-08-21 14:30:00,113.8,113.94,113.65,113.77,143258.0,111.4835,111.6207,111.3366,111.4541,143258.0
2024-08-21 15:00:00,113.78,113.85,113.56,113.81,165739.0,111.4639,111.5325,111.2484,111.4933,165739.0
2024-08-21 15:30:00,113.81,114.06,113.74,113.95,479672.0,111.4933,111.7382,111.4248,111.6305,479672.0
2024-08-22 09:30:00,113.75,114.31,113.41,113.56,185943.0,111.4345,111.9831,111.1015,111.2484,185943.0
2024-08-22 10:00:00,113.6,113.63,113.2,113.37,98136.0,111.2876,111.317,110.8957,111.0623,98136.0
2024-08-22 10:30:00,113.4,113.66,113.26,113.57,117019.0,111.0917,111.3464,110.9545,111.2582,117019.0
2024-08-22 11:00:00,113.56,113.71,113.3,113.51,97499.0,111.2484,111.3954,110.9937,111.1994,97499.0
2024-08-22 11:30:00,113.47,113.61,113.21,113.29,384903.0,111.1602,111.2974,110.9055,110.9839,384903.0
2024-08-22 12:00:00,113.28,113.77,113.27,113.73,114791.0,110.9741,111.4541,110.9643,111.415,114791.0
2024-08-22 12:30:00,113.68,113.8,113.32,113.36,128460.0,111.366,111.4835,111.0133,111.0525,128460.0
2024-08-22 13:00:00,113.35,113.49,113.22,113.3,98183.0,111.0427,111.1798,110.9153,110.9937,98183.0
2024-08-22 13:30:00,113.28,113.36,113.05,113.07,120919.0,110.9741,111.0525,110.7488,110.7684,120919.0
2024-08-22 14:00:00,113.08,113.41,113.02,113.4,83158.0,110.7782,111.1015,110.7194,111.0917,83158.0
2024-08-22 14:30:00,113.39,113.48,113.3,113.31,73080.0,111.0819,111.17,110.9937,111.0035,73080.0
2024-08-22 15:00:00,113.34,113.62,113.28,113.28,104900.0,111.0329,111.3072,110.9741,110.9741,104900.0
2024-08-22 15:30:00,113.3,113.35,112.86,113.11,314221.0,110.9937,111.0427,110.5627,110.8076,314221.0
2024-08-23 09:30:00,113.79,114.38,113.64,113.91,218755.0,111.4737,112.0517,111.3268,111.5913,218755.0
2024-08-23 10:00:00,113.93,115.99,113.93,115.89,356918.0,111.6109,113.6289,111.6109,113.531,356918.0
2024-08-23 10:30:00,115.92,116.38,115.44,116.04,173278.0,113.5604,114.011,113.0901,113.6779,173278.0
2024-08-23 11:00:00,116.02,116.78,115.86,116.76,146829.0,113.6583,114.4029,113.5016,114.3833,146829.0
2024-08-23 11:30:00,116.75,116.92,116.19,116.2,380925.0,114.3735,114.54,113.8249,113.8347,380925.0
2024-08-23 12:00:00,116.21,116.36,115.91,116.23,313858.0,113.8445,113.9914,113.5506,113.8641,313858.0
2024-08-23 12:30:00,116.19,116.49,115.92,116.26,132392.0,113.8249,114.1188,113.5604,113.8935,132392.0
2024-08-23 13:00:00,116.26,116.43,116.21,116.38,268291.0,113.8935,114.06,113.8445,114.011,268291.0
2024-08-23 13:30:00,116.37,116.49,116.32,116.39,896294.0,114.0012,114.1188,113.9522,114.0208,896294.0
2024-08-23 14:00:00,116.37,116.46,116.27,116.4,96730.0,114.0012,114.0894,113.9033,114.0306,96730.0
2024-08-23 14:30:00,116.38,116.4,116.15,116.22,107631.0,114.011,114.0306,113.7857,113.8543,107631.0
2024-08-23 15:00:00,116.23,116.41,116.11,116.4,146219.0,113.8641,114.0404,113.7465,114.0306,146219.0
2024-08-23 15:30:00,116.4,116.53,116.27,116.47,514417.0,114.0306,114.158,113.9033,114.0992,514417.0
2024-08-26 09:30:00,117.27,117.4,116.71,117.36,233666.0,114.8829,115.0102,114.3343,114.9711,233666.0
2024-08-26 10:00:00,117.38,117.55,117.03,117.43,112225.0,114.9907,115.1572,114.6478,115.0396,112225.0
2024-08-26 10:30:00,117.41,117.47,116.76,116.8,311984.0,115.02,115.0788,114.3833,114.4225,311984.0
2024-08-26 11:00:00,116.77,116.96,116.37,116.54,72809.0,114.3931,114.5792,114.0012,114.1678,72809.0
2024-08-26 11:30:00,116.52,116.7,116.42,116.58,99941.0,114.1482,114.3245,114.0502,114.2069,99941.0
2024-08-26 12:00:00,116.56,116.79,116.49,116.72,84607.0,114.1873,114.4127,114.1188,114.3441,84607.0
2024-08-26 12:30:00,116.73,116.97,116.68,116.95,136798.0,114.3539,114.589,114.3049,114.5694,136798.0
2024-08-26 13:00:00,116.94,117.1,116.83,116.89,54400.0,114.5596,114.7164,114.4519,114.5106,54400.0
2024-08-26 13:30:00,116.87,116.87,116.48,116.58,164411.0,114.491,114.491,114.109,114.2069,164411.0
2024-08-26 14:00:00,116.57,116.74,116.49,116.74,100971.0,114.1971,114.3637,114.1188,114.3637,100971.0
2024-08-26 14:30:00,116.75,116.8,116.56,116.75,116215.0,114.3735,114.4225,114.1873,114.3735,116215.0
2024-08-26 15:00:00,116.75,116.88,116.61,116.62,95236.0,114.3735,114.5008,114.2363,114.2461,95236.0
2024-08-26 15:30:00,116.61,116.69,116.23,116.39,473223.0,114.2363,114.3147,113.8641,114.0208,473223.0
2024-08-27 09:30:00,115.61,115.65,115.13,115.15,189895.0,113.2567,113.2959,112.7865,112.806,189895.0
2024-08-27 10:00:00,115.18,115.61,115.12,115.58,140002.0,112.8354,113.2567,112.7767,113.2273,140002.0
2024-08-27 10:30:00,115.61,115.9,115.55,115.84,145097.0,113.2567,113.5408,113.1979,113.482,145097.0
2024-08-27 11:00:00,115.85,115.86,115.37,115.53,122047.0,113.4918,113.5016,113.0216,113.1783,122047.0
2024-08-27 11:30:00,115.51,115.59,115.37,115.56,101883.0,113.1587,113.2371,113.0216,113.2077,101883.0
2024-08-27 12:00:00,115.55,115.56,115.33,115.48,69589.0,113.1979,113.2077,112.9824,113.1293,69589.0
2024-08-27 12:30:00,115.47,115.51,115.24,115.42,90782.0,113.1195,113.1587,112.8942,113.0706,90782.0
2024-08-27 13:00:00,115.44,115.81,115.41,115.76,75292.0,113.0901,113.4526,113.0608,113.4036,75292.0
2024-08-27 13:30:00,115.78,115.85,115.69,115.7,101022.0,113.4232,113.4918,113.3351,113.3449,101022.0
2024-08-27 14:00:00,115.69,115.86,115.67,115.77,142648.0,113.3351,113.5016,113.3155,113.4134,142648.0
2024-08-27 14:30:00,115.76,115.97,115.72,115.81,123695.0,113.4036,113.6094,113.3644,113.4526,123695.0
2024-08-27 15:00:00,115.81,115.93,115.7,115.89,192293.0,113.4526,113.5702,113.3449,113.531,192293.0
2024-08-27 15:30:00,115.87,115.9,115.62,115.67,551508.0,113.5114,113.5408,113.2665,113.3155,551508.0
2024-08-28 09:30:00,115.28,115.81,115.09,115.59,169527.0,112.9334,113.4526,112.7473,113.2371,169527.0
2024-08-28 10:00:00,115.6,115.95,115.51,115.72,128940.0,113.2469,113.5898,113.1587,113.3644,128940.0
2024-08-28 10:30:00,115.7,116.12,115.7,115.98,74149.0,113.3449,113.7563,113.3449,113.6192,74149.0
2024-08-28 11:00:00,115.97,116.0,115.38,115.49,86613.0,113.6094,113.6387,113.0314,113.1391,86613.0
2024-08-28 11:30:00,115.48,115.63,115.34,115.59,80725.0,113.1293,113.2763,112.9922,113.2371,80725.0
2024-08-28 12:00:00,115.57,115.57,115.06,115.1,114097.0,113.2175,113.2175,112.7179,112.7571,114097.0
2024-08-28 12:30:00,115.09,115.49,115.06,115.43,79707.0,112.7473,113.1391,112.7179,113.0803,79707.0
2024-08-28 13:00:00,115.4,115.48,115.25,115.34,128330.0,113.051,113.1293,112.904,112.9922,128330.0
2024-08-28 13:30:00,115.32,115.44,114.91,114.92,80997.0,112.9726,113.0901,112.5709,112.5807,80997.0
2024-08-28 14:00:00,114.92,115.02,114.84,114.87,234375.0,112.5807,112.6787,112.5024,112.5317,234375.0
2024-08-28 14:30:00,114.86,115.45,114.83,115.41,137327.0,112.522,113.0999,112.4926,113.0608,137327.0
2024-08-28 15:00:00,115.41,115.66,115.27,115.65,172576.0,113.0608,113.3057,112.9236,113.2959,172576.0
2024-08-28 15:30:00,115.63,115.63,115.34,115.37,215596.0,113.2763,113.2763,112.9922,113.0216,215596.0
2024-08-29 09:30:00,115.94,116.19,115.17,115.71,636595.0,113.58,113.8249,112.8256,113.3546,636595.0
2024-08-29 10:00:00,115.72,116.54,115.72,116.39,457129.0,113.3644,114.1678,113.3644,114.0208,457129.0
2024-08-29 10:30:00,116.44,116.46,115.85,115.93,101520.0,114.0698,114.0894,113.4918,113.5702,101520.0
2024-08-29 11:00:00,115.93,116.26,115.85,116.26,83578.0,113.5702,113.8935,113.4918,113.8935,83578.0
2024-08-29 11:30:00,116.27,116.48,116.23,116.47,133051.0,113.9033,114.109,113.8641,114.0992,133051.0
2024-08-29 12:00:00,116.46,116.68,116.44,116.66,131076.0,114.0894,114.3049,114.0698,114.2853,131076.0
2024-08-29 12:30:00,116.64,116.68,116.52,116.65,72939.0,114.2657,114.3049,114.1482,114.2755,72939.0
2024-08-29 13:00:00,116.62,116.67,116.47,116.65,54620.0,114.2461,114.2951,114.0992,114.2755,54620.0
2024-08-29 13:30:00,116.66,116.98,116.6,116.93,68965.0,114.2853,114.5988,114.2265,114.5498,68965.0
2024-08-29 14:00:00,116.92,116.92,116.38,116.48,98871.0,114.54,114.54,114.011,114.109,98871.0
2024-08-29 14:30:00,116.46,116.57,116.0,116.22,172078.0,114.0894,114.1971,113.6387,113.8543,172078.0
2024-08-29 15:00:00,116.2,116.52,116.03,116.5,100185.0,113.8347,114.1482,113.6681,114.1286,100185.0
2024-08-29 15:30:00,116.52,116.52,115.83,115.92,186385.0,114.1482,114.1482,113.4722,113.5604,186385.0
2024-08-30 09:30:00,116.23,116.71,116.02,116.23,165314.0,113.8641,114.3343,113.6583,113.8641,165314.0
2024-08-30 10:00:00,116.3,116.54,116.19,116.5,81180.0,113.9326,114.1678,113.8249,114.1286,81180.0
2024-08-30 10:30:00,116.51,116.58,116.07,116.08,94069.0,114.1384,114.2069,113.7073,113.7171,94069.0
2024-08-30 11:00:00,116.06,116.25,115.79,115.81,68877.0,113.6975,113.8837,113.433,113.4526,68877.0
2024-08-30 11:30:00,115.8,115.82,115.54,115.64,138133.0,113.4428,113.4624,113.1881,113.2861,138133.0
2024-08-30 12:00:00,115.6,115.76,115.37,115.39,112916.0,113.2469,113.4036,113.0216,113.0412,112916.0
2024-08-30 12:30:00,115.39,115.57,115.17,115.53,85525.0,113.0412,113.2175,112.8256,113.1783,85525.0
2024-08-30 13:00:00,115.53,115.62,115.31,115.36,65677.0,113.1783,113.2665,112.9628,113.0118,65677.0
2024-08-30 13:30:00,115.36,115.57,115.32,115.46,57732.0,113.0118,113.2175,112.9726,113.1097,57732.0
2024-08-30 14:00:00,115.47,115.77,115.46,115.69,85884.0,113.1195,113.4134,113.1097,113.3351,85884.0
2024-08-30 14:30:00,115.68,115.9,115.64,115.86,106087.0,113.3253,113.5408,113.2861,113.5016,106087.0
2024-08-30 15:00:00,115.85,116.15,115.77,116.13,165180.0,113.4918,113.7857,113.4134,113.7661,165180.0
2024-08-30 15:30:00,116.14,116.59,116.02,116.44,264272.0,113.7759,114.2167,113.6583,114.0698,264272.0
2024-09-03 09:30:00,115.3,116.03,114.99,115.21,313334.0,112.953,113.6681,112.6493,112.8648,313334.0
2024-09-03 10:00:00,115.19,115.19,114.25,114.39,334534.0,112.8452,112.8452,111.9244,112.0615,334534.0
2024-09-03 10:30:00,114.27,114.33,113.81,114.07,305262.0,111.944,112.0027,111.4933,111.748,305262.0
2024-09-03 11:00:00,114.09,114.41,114.04,114.32,223568.0,111.7676,112.0811,111.7186,111.9929,223568.0
2024-09-03 11:30:00,114.32,114.33,114.06,114.09,303064.0,111.9929,112.0027,111.7382,111.7676,303064.0
2024-09-03 12:00:00,114.08,114.14,113.77,113.85,672634.0,111.7578,111.8166,111.4541,111.5325,672634.0
2024-09-03 12:30:00,113.85,113.85,113.46,113.48,479466.0,111.5325,111.5325,111.1504,111.17,479466.0
2024-09-03 13:00:00,113.5,113.68,113.39,113.59,327248.0,111.1896,111.366,111.0819,111.2778,327248.0
2024-09-03 13:30:00,113.6,113.71,113.29,113.31,724424.0,111.2876,111.3954,110.9839,111.0035,724424.0
2024-09-03 14:00:00,113.3,113.3,113.13,113.13,418879.0,110.9937,110.9937,110.8272,110.8272,418879.0
2024-09-03 14:30:00,113.12,113.26,113.04,113.07,375997.0,110.8174,110.9545,110.739,110.7684,375997.0
2024-09-03 15:00:00,113.08,113.32,113.07,113.17,512815.0,110.7782,111.0133,110.7684,110.8664,512815.0
2024-09-03 15:30:00,113.18,113.36,112.83,113.15,509442.0,110.8761,111.0525,110.5333,110.8468,509442.0
2024-09-04 09:30:00,112.79,113.39,112.56,113.25,268177.0,110.4941,111.0819,110.2688,110.9447,268177.0
2024-09-04 10:00:00,113.24,113.37,112.4,113.33,303995.0,110.9349,111.0623,110.112,111.0231,303995.0
2024-09-04 10:30:00,113.36,113.98,113.23,113.92,133362.0,111.0525,111.6599,110.9251,111.6011,133362.0
2024-09-04 11:00:00,113.93,113.98,113.28,113.28,130148.0,111.6109,111.6599,110.9741,110.9741,130148.0
2024-09-04 11:30:00,113.29,113.4,113.13,113.18,178021.0,110.9839,111.0917,110.8272,110.8761,178021.0
2024-09-04 12:00:00,113.17,113.44,113.05,113.38,175689.0,110.8664,111.1309,110.7488,111.0721,175689.0
2024-09-04 12:30:00,113.36,113.58,113.25,113.32,114485.0,111.0525,111.268,110.9447,111.0133,114485.0
2024-09-04 13:00:00,113.31,113.34,113.04,113.04,122466.0,111.0035,111.0329,110.739,110.739,122466.0
2024-09-04 13:30:00,113.04,113.1,112.81,112.89,92407.0,110.739,110.7978,110.5137,110.5921,92407.0
2024-09-04 14:00:00,112.91,113.0,112.67,112.96,124016.0,110.6116,110.6998,110.3765,110.6606,124016.0
2024-09-04 14:30:00,112.97,113.06,112.62,112.63,143543.0,110.6704,110.7586,110.3275,110.3373,143543.0
2024-09-04 15:00:00,112.61,112.92,112.54,112.89,139154.0,110.3178,110.6214,110.2492,110.5921,139154.0
2024-09-04 15:30:00,112.89,113.03,112.62,112.94,269928.0,110.5921,110.7292,110.3275,110.641,269928.0
2024-09-05 09:30:00,113.28,113.5,112.66,112.7,469390.0,110.9741,111.1896,110.3667,110.4059,469390.0
2024-09-05 10:00:00,112.72,113.62,112.72,113.07,151784.0,110.4255,111.3072,110.4255,110.7684,151784.0
2024-09-05 10:30:00,113.09,113.32,112.52,112.6,129954.0,110.788,111.0133,110.2296,110.308,129954.0
2024-09-05 11:00:00,112.61,112.78,112.12,112.14,177949.0,110.3178,110.4843,109.8377,109.8573,177949.0
2024-09-05 11:30:00,112.14,112.26,112.03,112.07,109278.0,109.8573,109.9749,109.7496,109.7887,109278.0
2024-09-05 12:00:00,112.02,112.56,112.02,112.48,99194.0,109.7398,110.2688,109.7398,110.1904,99194.0
2024-09-05 12:30:00,112.45,112.58,112.33,112.47,110013.0,110.161,110.2884,110.0435,110.1806,110013.0
2024-09-05 13:00:00,112.5,112.54,112.3,112.36,39269.0,110.21,110.2492,110.0141,110.0728,39269.0
2024-09-05 13:30:00,112.35,112.84,112.32,112.83,138686.0,110.063,110.5431,110.0337,110.5333,138686.0
2024-09-05 14:00:00,112.85,112.89,112.66,112.7,173135.0,110.5529,110.5921,110.3667,110.4059,173135.0
2024-09-05 14:30:00,112.69,112.92,112.64,112.64,156296.0,110.3961,110.6214,110.3471,110.3471,156296.0
2024-09-05 15:00:00,112.63,112.63,112.28,112.48,210032.0,110.3373,110.3373,109.9945,110.1904,210032.0
2024-09-05 15:30:00,112.48,112.64,112.16,112.42,470378.0,110.1904,110.3471,109.8769,110.1316,470378.0
2024-09-06 09:30:00,112.39,113.07,112.37,112.5,228835.0,110.1022,110.7684,110.0826,110.21,228835.0
2024-09-06 10:00:00,112.52,112.53,111.14,111.18,263887.0,110.2296,110.2394,108.8777,108.9169,263887.0
2024-09-06 10:30:00,111.22,111.42,110.75,110.83,182233.0,108.956,109.152,108.4956,108.574,182233.0
2024-09-06 11:00:00,110.84,111.88,110.47,110.53,188179.0,108.5838,109.6026,108.2213,108.2801,188179.0
2024-09-06 11:30:00,110.55,110.83,110.36,110.44,131720.0,108.2997,108.574,108.1136,108.1919,131720.0
2024-09-06 12:00:00,110.43,110.72,110.38,110.4,117941.0,108.1821,108.4662,108.1331,108.1527,117941.0
2024-09-06 12:30:00,110.39,110.78,110.27,110.72,115407.0,108.1429,108.525,108.0254,108.4662,115407.0
2024-09-06 13:00:00,110.72,111.17,110.62,110.95,136629.0,108.4662,108.9071,108.3683,108.6915,136629.0
2024-09-06 13:30:00,110.92,111.06,110.8,110.84,123445.0,108.6622,108.7993,108.5446,108.5838,123445.0
2024-09-06 14:00:00,110.87,110.88,110.42,110.5,107595.0,108.6132,108.623,108.1723,108.2507,107595.0
2024-09-06 14:30:00,110.51,110.55,110.17,110.51,130130.0,108.2605,108.2997,107.9274,108.2605,130130.0
2024-09-06 15:00:00,110.5,110.9,110.5,110.77,139970.0,108.2507,108.6426,108.2507,108.5152,139970.0
2024-09-06 15:30:00,110.77,110.81,110.36,110.5,357345.0,108.5152,108.5544,108.1136,108.2507,357345.0
2024-09-09 09:30:00,110.46,110.48,109.8,110.02,475052.0,108.2115,108.2311,107.565,107.7805,475052.0
2024-09-09 10:00:00,110.07,110.77,110.07,110.38,208722.0,107.8295,108.5152,107.8295,108.1331,208722.0
2024-09-09 10:30:00,110.38,110.56,110.23,110.26,261952.0,108.1331,108.3095,107.9862,108.0156,261952.0
2024-09-09 11:00:00,110.24,110.39,110.07,110.38,312350.0,107.996,108.1429,107.8295,108.1331,312350.0
2024-09-09 11:30:00,110.39,110.85,110.34,110.76,236266.0,108.1429,108.5936,108.094,108.5054,236266.0
2024-09-09 12:00:00,110.75,110.96,110.71,110.83,165800.0,108.4956,108.7013,108.4564,108.574,165800.0
2024-09-09 12:30:00,110.81,111.05,110.79,110.97,195292.0,108.5544,108.7895,108.5348,108.7111,195292.0
2024-09-09 13:00:00,110.96,111.02,110.79,110.85,198910.0,108.7013,108.7601,108.5348,108.5936,198910.0
2024-09-09 13:30:00,110.84,110.84,110.44,110.45,267999.0,108.5838,108.5838,108.1919,108.2017,267999.0
2024-09-09 14:00:00,110.47,110.59,110.39,110.46,778231.0,108.2213,108.3389,108.1429,108.2115,778231.0
2024-09-09 14:30:00,110.47,110.51,110.25,110.31,345811.0,108.2213,108.2605,108.0058,108.0646,345811.0
2024-09-09 15:00:00,110.29,110.52,110.24,110.5,335546.0,108.045,108.2703,107.996,108.2507,335546.0
2024-09-09 15:30:00,110.48,110.48,110.12,110.19,715066.0,108.2311,108.2311,107.8784,107.947,715066.0
2024-09-10 09:30:00,110.5,110.56,109.76,109.83,228281.0,108.2507,108.3095,107.5258,107.5943,228281.0
2024-09-10 10:00:00,109.79,109.85,109.22,109.58,208965.0,107.5552,107.6139,106.9968,107.3494,208965.0
2024-09-10 10:30:00,109.55,109.87,109.32,109.66,374484.0,107.32,107.6335,107.0947,107.4278,374484.0
2024-09-10 11:00:00,109.64,109.9,109.52,109.8,287977.0,107.4082,107.6629,107.2907,107.565,287977.0
2024-09-10 11:30:00,109.79,109.84,108.99,109.0,356541.0,107.5552,107.6041,106.7714,106.7812,356541.0
2024-09-10 12:00:00,109.0,109.03,108.73,108.77,172600.0,106.7812,106.8106,106.5167,106.5559,172600.0
2024-09-10 12:30:00,108.76,109.06,108.73,108.89,184460.0,106.5461,106.84,106.5167,106.6735,184460.0
2024-09-10 13:00:00,108.88,109.18,108.85,109.01,152140.0,106.6637,106.9576,106.6343,106.791,152140.0
2024-09-10 13:30:00,109.0,109.18,109.0,109.11,703266.0,106.7812,106.9576,106.7812,106.889,703266.0
2024-09-10 14:00:00,109.13,109.58,109.12,109.57,306081.0,106.9086,107.3494,106.8988,107.3396,306081.0
2024-09-10 14:30:00,109.56,109.7,109.5,109.63,404588.0,107.3298,107.467,107.2711,107.3984,404588.0
2024-09-10 15:00:00,109.61,109.8,109.5,109.75,401390.0,107.3788,107.565,107.2711,107.516,401390.0
2024-09-10 15:30:00,109.74,109.92,109.43,109.85,473381.0,107.5062,107.6825,107.2025,107.6139,473381.0
2024-09-11 09:30:00,109.33,109.33,108.42,108.51,213889.0,107.1045,107.1045,106.213,106.3012,213889.0
2024-09-11 10:00:00,108.46,108.56,107.64,107.73,359581.0,106.2522,106.3502,105.4489,105.5371,359581.0
2024-09-11 10:30:00,107.72,107.92,107.53,107.9,571182.0,105.5273,105.7232,105.3412,105.7036,571182.0
2024-09-11 11:00:00,107.89,108.3,107.8,108.27,163376.0,105.6938,106.0955,105.6057,106.0661,163376.0
2024-09-11 11:30:00,108.27,108.73,108.17,108.45,160464.0,106.0661,106.5167,105.9681,106.2424,160464.0
2024-09-11 12:00:00,108.43,108.94,108.4,108.93,116591.0,106.2228,106.7225,106.1934,106.7127,116591.0
2024-09-11 12:30:00,108.95,109.15,108.9,109.07,82176.0,106.7323,106.9282,106.6833,106.8498,82176.0
2024-09-11 13:00:00,109.09,109.53,109.08,109.33,161224.0,106.8694,107.3004,106.8596,107.1045,161224.0
2024-09-11 13:30:00,109.34,109.74,109.34,109.48,191329.0,107.1143,107.5062,107.1143,107.2515,191329.0
2024-09-11 14:00:00,109.45,109.63,109.35,109.61,218629.0,107.2221,107.3984,107.1241,107.3788,218629.0
2024-09-11 14:30:00,109.62,110.04,109.61,109.75,152139.0,107.3886,107.8001,107.3788,107.516,152139.0
2024-09-11 15:00:00,109.75,110.05,109.64,110.0,280352.0,107.516,107.8099,107.4082,107.7609,280352.0
2024-09-11 15:30:00,110.0,110.17,109.81,110.02,470511.0,107.7609,107.9274,107.5747,107.7805,470511.0
2024-09-12 09:30:00,110.6,111.1,109.89,110.15,206043.0,108.3487,108.8385,107.6531,107.9078,206043.0
2024-09-12 10:00:00,110.09,110.86,109.9,110.86,147853.0,107.849,108.6034,107.6629,108.6034,147853.0
2024-09-12 10:30:00,110.87,111.33,110.86,110.86,777928.0,108.6132,109.0638,108.6034,108.6034,777928.0
2024-09-12 11:00:00,110.84,111.34,110.81,111.27,79814.0,108.5838,109.0736,108.5544,109.005,79814.0
2024-09-12 11:30:00,111.28,111.44,110.91,110.96,111305.0,109.0148,109.1716,108.6524,108.7013,111305.0
2024-09-12 12:00:00,110.95,111.1,110.91,110.95,109719.0,108.6915,108.8385,108.6524,108.6915,109719.0
2024-09-12 12:30:00,110.95,111.4,110.83,111.36,96459.0,108.6915,109.1324,108.574,109.0932,96459.0
2024-09-12 13:00:00,111.36,111.43,111.23,111.42,729170.0,109.0932,109.1618,108.9658,109.152,729170.0
2024-09-12 13:30:00,111.42,112.05,111.41,111.98,90959.0,109.152,109.7692,109.1422,109.7006,90959.0
2024-09-12 14:00:00,111.98,111.98,111.48,111.53,162578.0,109.7006,109.7006,109.2108,109.2597,162578.0
2024-09-12 14:30:00,111.52,111.55,111.02,111.33,222144.0,109.2499,109.2793,108.7601,109.0638,222144.0
2024-09-12 15:00:00,111.31,111.5,111.2,111.43,260936.0,109.0442,109.2303,108.9365,109.1618,260936.0
2024-09-12 15:30:00,111.42,111.46,111.17,111.46,263903.0,109.152,109.1912,108.9071,109.1912,263903.0
2024-09-13 09:30:00,112.68,113.49,112.68,113.4,276021.0,110.3863,111.1798,110.3863,111.0917,276021.0
2024-09-13 10:00:00,113.47,113.91,113.04,113.69,189275.0,111.1602,111.5913,110.739,111.3758,189275.0
2024-09-13 10:30:00,113.7,114.03,113.5,113.82,156462.0,111.3856,111.7088,111.1896,111.5031,156462.0
2024-09-13 11:00:00,113.81,113.89,113.46,113.77,141747.0,111.4933,111.5717,111.1504,111.4541,141747.0
2024-09-13 11:30:00,113.76,114.25,113.74,114.21,122463.0,111.4443,111.9244,111.4248,111.8852,122463.0
2024-09-13 12:00:00,114.23,114.41,114.15,114.17,135206.0,111.9048,112.0811,111.8264,111.846,135206.0
2024-09-13 12:30:00,114.17,114.23,114.01,114.14,152620.0,111.846,111.9048,111.6893,111.8166,152620.0
2024-09-13 13:00:00,114.14,114.27,114.11,114.16,101005.0,111.8166,111.944,111.7872,111.8362,101005.0
2024-09-13 13:30:00,114.18,114.3,113.9,113.95,69134.0,111.8558,111.9734,111.5815,111.6305,69134.0
2024-09-13 14:00:00,113.95,114.03,113.63,113.8,102085.0,111.6305,111.7088,111.317,111.4835,102085.0
2024-09-13 14:30:00,113.8,114.06,113.74,113.81,88447.0,111.4835,111.7382,111.4248,111.4933,88447.0
2024-09-13 15:00:00,113.79,113.96,113.63,113.95,110376.0,111.4737,111.6403,111.317,111.6305,110376.0
2024-09-13 15:30:00,113.93,114.31,113.91,114.27,222245.0,111.6109,111.9831,111.5913,111.944,222245.0
2024-09-16 09:30:00,114.58,115.04,113.99,114.68,212216.0,112.2477,112.6983,111.6697,112.3456,212216.0
2024-09-16 10:00:00,114.72,114.93,114.27,114.37,125868.0,112.3848,112.5905,111.944,112.0419,125868.0
2024-09-16 10:30:00,114.32,114.39,114.02,114.17,126868.0,111.9929,112.0615,111.6991,111.846,126868.0
2024-09-16 11:00:00,114.2,114.49,114.07,114.1,114274.0,111.8754,112.1595,111.748,111.7774,114274.0
2024-09-16 11:30:00,114.09,114.49,114.07,114.42,125847.0,111.7676,112.1595,111.748,112.0909,125847.0
2024-09-16 12:00:00,114.41,114.64,114.22,114.63,115655.0,112.0811,112.3064,111.895,112.2966,115655.0
2024-09-16 12:30:00,114.65,114.7,114.53,114.65,82976.0,112.3162,112.3652,112.1987,112.3162,82976.0
2024-09-16 13:00:00,114.66,114.68,114.48,114.53,100182.0,112.326,112.3456,112.1497,112.1987,100182.0
2024-09-16 13:30:00,114.52,114.74,114.52,114.66,98532.0,112.1889,112.4044,112.1889,112.326,98532.0
2024-09-16 14:00:00,114.64,114.76,114.54,114.71,104757.0,112.3064,112.424,112.2085,112.375,104757.0
2024-09-16 14:30:00,114.72,114.85,114.59,114.85,132897.0,112.3848,112.5122,112.2574,112.5122,132897.0
2024-09-16 15:00:00,114.84,114.84,114.56,114.65,203785.0,112.5024,112.5024,112.2281,112.3162,203785.0
2024-09-16 15:30:00,114.65,114.85,114.59,114.77,205173.0,112.3162,112.5122,112.2574,112.4338,205173.0
2024-09-17 09:30:00,115.68,115.97,115.45,115.48,280342.0,113.3253,113.6094,113.0999,113.1293,280342.0
2024-09-17 10:00:00,115.53,116.64,115.46,116.38,181600.0,113.1783,114.2657,113.1097,114.011,181600.0
2024-09-17 10:30:00,116.42,116.74,116.32,116.48,254507.0,114.0502,114.3637,113.9522,114.109,254507.0
2024-09-17 11:00:00,116.49,116.83,116.47,116.8,204140.0,114.1188,114.4519,114.0992,114.4225,204140.0
2024-09-17 11:30:00,116.78,116.93,116.46,116.47,270016.0,114.4029,114.5498,114.0894,114.0992,270016.0
2024-09-17 12:00:00,116.44,116.55,116.15,116.38,154059.0,114.0698,114.1776,113.7857,114.011,154059.0
2024-09-17 12:30:00,116.36,116.39,115.47,115.52,183511.0,113.9914,114.0208,113.1195,113.1685,183511.0
2024-09-17 13:00:00,115.54,115.93,115.38,115.82,138815.0,113.1881,113.5702,113.0314,113.4624,138815.0
2024-09-17 13:30:00,115.8,115.98,115.48,115.95,114246.0,113.4428,113.6192,113.1293,113.5898,114246.0
2024-09-17 14:00:00,115.87,115.99,115.64,115.8,129831.0,113.5114,113.6289,113.2861,113.4428,129831.0
2024-09-17 14:30:00,115.72,115.94,115.64,115.83,184115.0,113.3644,113.58,113.2861,113.4722,184115.0
2024-09-17 15:00:00,115.8,115.9,115.43,115.63,170473.0,113.4428,113.5408,113.0803,113.2763,170473.0
2024-09-17 15:30:00,115.62,115.7,115.39,115.68,386044.0,113.2665,113.3449,113.0412,113.3253,386044.0
2024-09-18 09:30:00,115.77,116.2,115.57,115.69,195787.0,113.4134,113.8347,113.2175,113.3351,195787.0
2024-09-18 10:00:00,115.67,115.76,115.39,115.6,182440.0,113.3155,113.4036,113.0412,113.2469,182440.0
2024-09-18 10:30:00,115.59,115.74,115.2,115.73,114571.0,113.2371,113.384,112.855,113.3742,114571.0
2024-09-18 11:00:00,115.74,115.87,115.47,115.58,112131.0,113.384,113.5114,113.1195,113.2273,112131.0
2024-09-18 11:30:00,115.56,115.64,115.27,115.37,114918.0,113.2077,113.2861,112.9236,113.0216,114918.0
2024-09-18 12:00:00,115.32,115.5,115.21,115.48,101751.0,112.9726,113.1489,112.8648,113.1293,101751.0
2024-09-18 12:30:00,115.45,115.56,115.36,115.55,63946.0,113.0999,113.2077,113.0118,113.1979,63946.0
2024-09-18 13:00:00,115.52,115.7,115.42,115.7,138491.0,113.1685,113.3449,113.0706,113.3449,138491.0
2024-09-18 13:30:00,115.7,115.9,115.61,115.72,104497.0,113.3449,113.5408,113.2567,113.3644,104497.0
2024-09-18 14:00:00,115.54,118.19,115.52,117.88,716232.0,113.1881,115.7842,113.1685,115.4805,716232.0
2024-09-18 14:30:00,117.86,118.54,116.85,117.03,566481.0,115.4609,116.127,114.4714,114.6478,566481.0
2024-09-18 15:00:00,116.99,117.42,116.13,116.93,465421.0,114.6086,115.0298,113.7661,114.5498,465421.0
2024-09-18 15:30:00,116.97,117.1,115.64,115.8,547371.0,114.589,114.7164,113.2861,113.4428,547371.0
2024-09-19 09:30:00,118.39,118.71,116.87,117.56,410624.0,115.9801,116.2936,114.491,115.167,410624.0
2024-09-19 10:00:00,117.55,117.83,117.1,117.8,251521.0,115.1572,115.4315,114.7164,115.4021,251521.0
2024-09-19 10:30:00,117.84,118.13,117.19,117.27,199465.0,115.4413,115.7254,114.8045,114.8829,199465.0
2024-09-19 11:00:00,117.29,117.7,117.2,117.66,118601.0,114.9025,115.3041,114.8143,115.265,118601.0
2024-09-19 11:30:00,117.65,117.65,117.36,117.46,137911.0,115.2552,115.2552,114.9711,115.069,137911.0
2024-09-19 12:00:00,117.48,117.82,117.44,117.72,102763.0,115.0886,115.4217,115.0494,115.3237,102763.0
2024-09-19 12:30:00,117.75,118.04,117.7,118.01,190516.0,115.3531,115.6372,115.3041,115.6078,190516.0
2024-09-19 13:00:00,118.02,118.1,117.91,117.94,181091.0,115.6176,115.696,115.5099,115.5393,181091.0
2024-09-19 13:30:00,117.94,118.18,117.93,118.11,145333.0,115.5393,115.7744,115.5295,115.7058,145333.0
2024-09-19 14:00:00,118.1,118.16,117.63,117.98,164293.0,115.696,115.7548,115.2356,115.5784,164293.0
2024-09-19 14:30:00,117.99,118.15,117.88,118.08,125843.0,115.5882,115.745,115.4805,115.6764,125843.0
2024-09-19 15:00:00,118.07,118.15,117.7,117.86,310254.0,115.6666,115.745,115.3041,115.4609,310254.0
2024-09-19 15:30:00,117.84,118.16,117.79,118.11,377459.0,115.4413,115.7548,115.3923,115.7058,377459.0
2024-09-20 09:30:00,117.63,117.63,116.97,117.19,294128.0,115.2356,115.2356,114.589,114.8045,294128.0
2024-09-20 10:00:00,117.21,117.75,117.08,117.6,179006.0,114.8241,115.3531,114.6968,115.2062,179006.0
2024-09-20 10:30:00,117.59,117.75,117.45,117.5,81287.0,115.1964,115.3531,115.0592,115.1082,81287.0
2024-09-20 11:00:00,117.48,117.52,117.08,117.09,137773.0,115.0886,115.1278,114.6968,114.7066,137773.0
2024-09-20 11:30:00,117.05,117.58,116.86,117.41,161495.0,114.6674,115.1866,114.4812,115.02,161495.0
2024-09-20 12:00:00,117.4,117.59,117.29,117.5,254877.0,115.0102,115.1964,114.9025,115.1082,254877.0
2024-09-20 12:30:00,117.49,117.65,117.4,117.47,323455.0,115.0984,115.2552,115.0102,115.0788,323455.0
2024-09-20 13:00:00,117.5,117.67,117.38,117.43,79753.0,115.1082,115.2748,114.9907,115.0396,79753.0
2024-09-20 13:30:00,117.41,117.54,117.29,117.38,69812.0,115.02,115.1474,114.9025,114.9907,69812.0
2024-09-20 14:00:00,117.37,117.37,117.05,117.05,93081.0,114.9809,114.9809,114.6674,114.6674,93081.0
2024-09-20 14:30:00,117.05,117.14,116.9,117.07,118434.0,114.6674,114.7555,114.5204,114.687,118434.0
2024-09-20 15:00:00,117.07,117.25,116.92,117.19,124755.0,114.687,114.8633,114.54,114.8045,124755.0
2024-09-20 15:30:00,117.19,117.29,116.75,116.94,801600.0,114.8045,114.9025,114.3735,114.5596,801600.0
2024-09-23 09:30:00,117.36,117.78,116.9,117.32,329110.0,114.9711,115.3825,114.5204,114.9319,329110.0
2024-09-23 10:00:00,117.36,117.53,117.08,117.18,120328.0,114.9711,115.1376,114.6968,114.7947,120328.0
2024-09-23 10:30:00,117.2,117.24,116.73,116.75,248417.0,114.8143,114.8535,114.3539,114.3735,248417.0
2024-09-23 11:00:00,116.76,116.76,116.44,116.58,161118.0,114.3833,114.3833,114.0698,114.2069,161118.0
2024-09-23 11:30:00,116.61,116.79,116.56,116.76,219724.0,114.2363,114.4127,114.1873,114.3833,219724.0
2024-09-23 12:00:00,116.74,116.77,116.47,116.53,194979.0,114.3637,114.3931,114.0992,114.158,194979.0
2024-09-23 12:30:00,116.52,116.87,116.45,116.83,154999.0,114.1482,114.491,114.0796,114.4519,154999.0
2024-09-23 13:00:00,116.82,116.98,116.71,116.95,110543.0,114.4421,114.5988,114.3343,114.5694,110543.0
2024-09-23 13:30:00,116.95,117.08,116.92,116.93,107875.0,114.5694,114.6968,114.54,114.5498,107875.0
2024-09-23 14:00:00,116.92,116.97,116.76,116.89,104209.0,114.54,114.589,114.3833,114.5106,104209.0
2024-09-23 14:30:00,116.87,117.0,116.85,116.89,93067.0,114.491,114.6184,114.4714,114.5106,93067.0
2024-09-23 15:00:00,116.86,117.1,116.86,117.08,169803.0,114.4812,114.7164,114.4812,114.6968,169803.0
2024-09-23 15:30:00,117.07,117.15,116.89,116.9,139948.0,114.687,114.7653,114.5106,114.5204,139948.0
2024-09-24 09:30:00,117.45,117.63,117.15,117.32,245759.0,115.0592,115.2356,114.7653,114.9319,245759.0
2024-09-24 10:00:00,117.3,117.4,116.84,117.01,162673.0,114.9123,115.0102,114.4616,114.6282,162673.0
2024-09-24 10:30:00,117.03,117.07,116.5,116.98,143921.0,114.6478,114.687,114.1286,114.5988,143921.0
2024-09-24 11:00:00,116.98,117.25,116.87,117.08,118523.0,114.5988,114.8633,114.491,114.6968,118523.0
2024-09-24 11:30:00,117.09,117.18,116.76,116.8,139088.0,114.7066,114.7947,114.3833,114.4225,139088.0
2024-09-24 12:00:00,116.81,116.99,116.8,116.88,175012.0,114.4323,114.6086,114.4225,114.5008,175012.0
2024-09-24 12:30:00,116.87,117.1,116.83,117.01,159276.0,114.491,114.7164,114.4519,114.6282,159276.0
2024-09-24 13:00:00,116.99,117.24,116.98,117.12,204342.0,114.6086,114.8535,114.5988,114.7359,204342.0
2024-09-24 13:30:00,117.12,117.24,117.08,117.09,49614.0,114.7359,114.8535,114.6968,114.7066,49614.0
2024-09-24 14:00:00,117.08,117.14,116.95,117.07,91212.0,114.6968,114.7555,114.5694,114.687,91212.0
2024-09-24 14:30:00,117.06,117.2,116.89,117.04,94711.0,114.6772,114.8143,114.5106,114.6576,94711.0
2024-09-24 15:00:00,117.03,117.18,117.0,117.16,167806.0,114.6478,114.7947,114.6184,114.7751,167806.0
2024-09-24 15:30:00,117.16,117.16,116.96,116.97,573478.0,114.7751,114.7751,114.5792,114.589,573478.0
2024-09-25 09:30:00,116.33,116.48,115.71,115.79,235146.0,114.4724,114.62,113.8623,113.9411,235146.0
2024-09-25 10:00:00,115.83,116.15,115.55,115.72,178419.0,113.9804,114.2953,113.7049,113.8722,178419.0
2024-09-25 10:30:00,115.67,116.02,115.67,115.94,207864.0,113.823,114.1674,113.823,114.0887,207864.0
2024-09-25 11:00:00,115.96,116.07,115.67,115.68,145115.0,114.1083,114.2166,113.823,113.8328,145115.0
2024-09-25 11:30:00,115.67,115.73,115.49,115.56,406832.0,113.823,113.882,113.6458,113.7147,406832.0
2024-09-25 12:00:00,115.53,115.68,115.42,115.44,235275.0,113.6852,113.8328,113.577,113.5966,235275.0
2024-09-25 12:30:00,115.44,115.44,115.22,115.23,247530.0,113.5966,113.5966,113.3802,113.39,247530.0
2024-09-25 13:00:00,115.23,115.28,115.03,115.05,194763.0,113.39,113.4392,113.1932,113.2129,194763.0
2024-09-25 13:30:00,115.04,115.12,114.84,115.09,164218.0,113.203,113.2818,113.0062,113.2522,164218.0
2024-09-25 14:00:00,115.1,115.12,114.93,115.12,219105.0,113.2621,113.2818,113.0948,113.2818,219105.0
2024-09-25 14:30:00,115.12,115.28,115.06,115.07,194444.0,113.2818,113.4392,113.2227,113.2326,194444.0
2024-09-25 15:00:00,115.06,115.28,115.03,115.14,182841.0,113.2227,113.4392,113.1932,113.3014,182841.0
2024-09-25 15:30:00,115.13,115.13,114.81,114.91,218063.0,113.2916,113.2916,112.9767,113.0751,218063.0
2024-09-26 09:30:00,116.35,116.51,115.91,116.08,215198.0,114.4921,114.6496,114.0591,114.2264,215198.0
2024-09-26 10:00:00,116.11,116.75,115.6,115.75,208898.0,114.2559,114.8857,113.7541,113.9017,208898.0
2024-09-26 10:30:00,115.77,116.05,115.47,115.52,130157.0,113.9214,114.1969,113.6262,113.6754,130157.0
2024-09-26 11:00:00,115.51,115.98,115.41,115.85,125778.0,113.6655,114.128,113.5671,114.0001,125778.0
2024-09-26 11:30:00,115.84,116.2,115.82,116.14,81691.0,113.9903,114.3445,113.9706,114.2855,81691.0
2024-09-26 12:00:00,116.14,116.15,115.86,115.86,120174.0,114.2855,114.2953,114.0099,114.0099,120174.0
2024-09-26 12:30:00,115.86,116.02,115.8,115.87,55601.0,114.0099,114.1674,113.9509,114.0198,55601.0
2024-09-26 13:00:00,115.84,116.01,115.6,115.87,81154.0,113.9903,114.1575,113.7541,114.0198,81154.0
2024-09-26 13:30:00,115.86,116.01,115.86,116.0,95249.0,114.0099,114.1575,114.0099,114.1477,95249.0
2024-09-26 14:00:00,116.0,116.06,115.87,115.94,98611.0,114.1477,114.2067,114.0198,114.0887,98611.0
2024-09-26 14:30:00,115.93,116.01,115.82,115.95,86613.0,114.0788,114.1575,113.9706,114.0985,86613.0
2024-09-26 15:00:00,115.95,116.1,115.78,115.83,206934.0,114.0985,114.2461,113.9312,113.9804,206934.0
2024-09-26 15:30:00,115.82,115.88,115.61,115.7,281267.0,113.9706,114.0296,113.7639,113.8525,281267.0
2024-09-27 09:30:00,116.87,117.13,116.38,116.69,598982.0,115.0038,115.2597,114.5216,114.8267,598982.0
2024-09-27 10:00:00,116.7,117.5,116.35,117.37,625164.0,114.8365,115.6237,114.4921,115.4958,625164.0
2024-09-27 10:30:00,117.38,117.78,117.37,117.65,193453.0,115.5057,115.8993,115.4958,115.7714,193453.0
2024-09-27 11:00:00,117.64,117.7,117.49,117.61,199543.0,115.7615,115.8206,115.6139,115.732,199543.0
2024-09-27 11:30:00,117.61,117.83,117.49,117.49,379396.0,115.732,115.9485,115.6139,115.6139,379396.0
2024-09-27 12:00:00,117.5,117.5,117.01,117.01,198598.0,115.6237,115.6237,115.1416,115.1416,198598.0
2024-09-27 12:30:00,117.01,117.06,116.83,116.94,219010.0,115.1416,115.1908,114.9644,115.0727,219010.0
2024-09-27 13:00:00,116.95,117.02,116.58,116.81,137722.0,115.0825,115.1514,114.7184,114.9448,137722.0
2024-09-27 13:30:00,116.81,116.85,116.66,116.77,144592.0,114.9448,114.9841,114.7972,114.9054,144592.0
2024-09-27 14:00:00,116.75,116.75,116.29,116.31,115414.0,114.8857,114.8857,114.4331,114.4528,115414.0
2024-09-27 14:30:00,116.31,116.75,116.15,116.74,196798.0,114.4528,114.8857,114.2953,114.8759,196798.0
2024-09-27 15:00:00,116.73,116.75,116.41,116.51,173853.0,114.866,114.8857,114.5512,114.6496,173853.0
2024-09-27 15:30:00,116.5,116.75,116.35,116.56,462021.0,114.6397,114.8857,114.4921,114.6988,462021.0
2024-09-30 09:30:00,116.2,116.82,116.04,116.72,313420.0,114.3445,114.9546,114.1871,114.8562,313420.0
2024-09-30 10:00:00,116.71,117.06,116.61,116.69,233463.0,114.8464,115.1908,114.748,114.8267,233463.0
2024-09-30 10:30:00,116.71,117.17,116.68,116.91,91304.0,114.8464,115.299,114.8168,115.0432,91304.0
2024-09-30 11:00:00,116.92,117.24,116.92,116.98,52310.0,115.053,115.3679,115.053,115.1121,52310.0
2024-09-30 11:30:00,116.98,116.98,116.69,116.75,74761.0,115.1121,115.1121,114.8267,114.8857,74761.0
2024-09-30 12:00:00,116.73,117.09,116.72,117.08,96712.0,114.866,115.2203,114.8562,115.2105,96712.0
2024-09-30 12:30:00,117.07,117.17,117.02,117.1,95586.0,115.2006,115.299,115.1514,115.2301,95586.0
2024-09-30 13:00:00,117.1,117.14,116.89,116.89,117749.0,115.2301,115.2695,115.0235,115.0235,117749.0
2024-09-30 13:30:00,116.86,117.08,116.8,116.88,54460.0,114.994,115.2105,114.9349,115.0136,54460.0
2024-09-30 14:00:00,116.82,116.83,115.82,116.2,161785.0,114.9546,114.9644,113.9706,114.3445,161785.0
2024-09-30 14:30:00,116.16,116.66,115.99,116.42,141212.0,114.3051,114.7972,114.1379,114.561,141212.0
2024-09-30 15:00:00,116.38,116.54,116.19,116.53,139584.0,114.5216,114.6791,114.3347,114.6692,139584.0
2024-09-30 15:30:00,116.53,117.14,116.47,116.97,619676.0,114.6692,115.2695,114.6102,115.1022,619676.0
2024-10-01 09:30:00,116.52,116.67,115.16,115.51,449084.0,114.6594,114.807,113.3211,113.6655,449084.0
2024-10-01 10:00:00,115.48,115.88,114.64,115.06,585587.0,113.636,114.0296,112.8094,113.2227,585587.0
2024-10-01 10:30:00,115.08,115.38,114.76,115.38,289414.0,113.2424,113.5376,112.9275,113.5376,289414.0
2024-10-01 11:00:00,115.36,115.44,114.78,115.32,146760.0,113.5179,113.5966,112.9472,113.4786,146760.0
2024-10-01 11:30:00,115.28,115.71,115.28,115.34,152530.0,113.4392,113.8623,113.4392,113.4982,152530.0
2024-10-01 12:00:00,115.32,115.61,115.26,115.45,542394.0,113.4786,113.7639,113.4195,113.6065,542394.0
2024-10-01 12:30:00,115.45,115.54,115.0,115.47,441767.0,113.6065,113.695,113.1637,113.6262,441767.0
2024-10-01 13:00:00,115.47,115.47,114.82,114.9,239684.0,113.6262,113.6262,112.9865,113.0653,239684.0
2024-10-01 13:30:00,114.88,115.54,114.85,115.53,123023.0,113.0456,113.695,113.0161,113.6852,123023.0
2024-10-01 14:00:00,115.52,115.89,115.51,115.88,791581.0,113.6754,114.0395,113.6655,114.0296,791581.0
2024-10-01 14:30:00,115.86,115.94,115.63,115.75,105000.0,114.0099,114.0887,113.7836,113.9017,105000.0
2024-10-01 15:00:00,115.74,115.77,115.6,115.66,153431.0,113.8919,113.9214,113.7541,113.8131,153431.0
2024-10-01 15:30:00,115.65,115.66,115.24,115.4,521163.0,113.8033,113.8131,113.3998,113.5573,521163.0
2024-10-02 09:30:00,115.02,115.52,114.7,115.26,363228.0,113.1834,113.6754,112.8685,113.4195,363228.0
2024-10-02 10:00:00,115.25,115.86,115.25,115.46,132187.0,113.4097,114.0099,113.4097,113.6163,132187.0
2024-10-02 10:30:00,115.43,115.61,115.09,115.12,273145.0,113.5868,113.7639,113.2522,113.2818,273145.0
2024-10-02 11:00:00,115.11,115.36,115.03,115.27,177339.0,113.2719,113.5179,113.1932,113.4294,177339.0
2024-10-02 11:30:00,115.27,115.44,115.22,115.43,136972.0,113.4294,113.5966,113.3802,113.5868,136972.0
2024-10-02 12:00:00,115.4,115.47,115.1,115.2,79620.0,113.5573,113.6262,113.2621,113.3605,79620.0
2024-10-02 12:30:00,115.19,115.19,115.01,115.02,111142.0,113.3506,113.3506,113.1735,113.1834,111142.0
2024-10-02 13:00:00,115.01,115.09,114.93,115.03,127440.0,113.1735,113.2522,113.0948,113.1932,127440.0
2024-10-02 13:30:00,115.02,115.27,114.85,115.24,78176.0,113.1834,113.4294,113.0161,113.3998,78176.0
2024-10-02 14:00:00,115.23,115.26,114.81,114.95,222108.0,113.39,113.4195,112.9767,113.1145,222108.0
2024-10-02 14:30:00,114.94,115.08,114.92,115.0,201226.0,113.1046,113.2424,113.0849,113.1637,201226.0
2024-10-02 15:00:00,114.99,115.04,114.87,114.89,173067.0,113.1538,113.203,113.0357,113.0554,173067.0
2024-10-02 15:30:00,114.89,114.97,114.74,114.91,359471.0,113.0554,113.1341,112.9078,113.0751,359471.0
2024-10-03 09:30:00,114.18,114.43,113.53,113.89,220987.0,112.3568,112.6028,111.7171,112.0714,220987.0
2024-10-03 10:00:00,113.99,114.54,113.77,113.98,171984.0,112.1698,112.711,111.9533,112.16,171984.0
2024-10-03 10:30:00,113.96,114.19,113.59,113.78,148947.0,112.1403,112.3666,111.7762,111.9632,148947.0
2024-10-03 11:00:00,113.75,114.19,113.69,114.05,121945.0,111.9336,112.3666,111.8746,112.2288,121945.0
2024-10-03 11:30:00,114.04,114.47,114.04,114.37,239872.0,112.219,112.6421,112.219,112.5437,239872.0
2024-10-03 12:00:00,114.37,114.56,114.3,114.36,103443.0,112.5437,112.7307,112.4748,112.5339,103443.0
2024-10-03 12:30:00,114.36,114.36,113.74,113.84,205812.0,112.5339,112.5339,111.9238,112.0222,205812.0
2024-10-03 13:00:00,113.83,113.98,113.61,113.61,176043.0,112.0124,112.16,111.7959,111.7959,176043.0
2024-10-03 13:30:00,113.6,113.87,113.56,113.85,112953.0,111.786,112.0517,111.7467,112.032,112953.0
2024-10-03 14:00:00,113.84,114.17,113.77,114.12,106695.0,112.0222,112.3469,111.9533,112.2977,106695.0
2024-10-03 14:30:00,114.08,114.1,113.93,113.95,122114.0,112.2584,112.278,112.1108,112.1304,122114.0
2024-10-03 15:00:00,113.94,114.07,113.84,113.98,143559.0,112.1206,112.2485,112.0222,112.16,143559.0
2024-10-03 15:30:00,113.98,114.14,113.79,114.06,572755.0,112.16,112.3174,111.973,112.2387,572755.0
2024-10-04 09:30:00,115.79,116.15,115.15,115.49,247472.0,113.9411,114.2953,113.3113,113.6458,247472.0
2024-10-04 10:00:00,115.48,115.86,115.0,115.12,126797.0,113.636,114.0099,113.1637,113.2818,126797.0
2024-10-04 10:30:00,115.1,115.51,114.77,115.5,204512.0,113.2621,113.6655,112.9373,113.6557,204512.0
2024-10-04 11:00:00,115.49,115.66,114.97,115.06,103287.0,113.6458,113.8131,113.1341,113.2227,103287.0
2024-10-04 11:30:00,115.03,115.45,114.96,115.45,141392.0,113.1932,113.6065,113.1243,113.6065,141392.0
2024-10-04 12:00:00,115.47,115.69,115.4,115.47,240387.0,113.6262,113.8427,113.5573,113.6262,240387.0
2024-10-04 12:30:00,115.48,115.85,115.39,115.78,112329.0,113.636,114.0001,113.5474,113.9312,112329.0
2024-10-04 13:00:00,115.76,115.82,115.49,115.49,71427.0,113.9115,113.9706,113.6458,113.6458,71427.0
2024-10-04 13:30:00,115.5,115.66,115.22,115.28,102642.0,113.6557,113.8131,113.3802,113.4392,102642.0
2024-10-04 14:00:00,115.29,115.47,115.23,115.42,136855.0,113.449,113.6262,113.39,113.577,136855.0
2024-10-04 14:30:00,115.43,115.63,115.35,115.61,233868.0,113.5868,113.7836,113.5081,113.7639,233868.0
2024-10-04 15:00:00,115.6,115.69,115.47,115.65,173906.0,113.7541,113.8427,113.6262,113.8033,173906.0
2024-10-04 15:30:00,115.64,115.83,115.59,115.77,168736.0,113.7935,113.9804,113.7442,113.9214,168736.0
2024-10-07 09:30:00,115.35,115.35,114.61,114.64,166537.0,113.5081,113.5081,112.7799,112.8094,166537.0
2024-10-07 10:00:00,114.67,115.1,114.58,114.87,133698.0,112.8389,113.2621,112.7504,113.0357,133698.0
2024-10-07 10:30:00,114.86,114.99,114.68,114.86,224095.0,113.0259,113.1538,112.8488,113.0259,224095.0
2024-10-07 11:00:00,114.84,115.08,114.67,114.97,126307.0,113.0062,113.2424,112.8389,113.1341,126307.0
2024-10-07 11:30:00,114.98,114.99,114.63,114.7,85142.0,113.144,113.1538,112.7996,112.8685,85142.0
2024-10-07 12:00:00,114.7,114.84,114.55,114.78,95046.0,112.8685,113.0062,112.7209,112.9472,95046.0
2024-10-07 12:30:00,114.78,114.91,114.66,114.87,50609.0,112.9472,113.0751,112.8291,113.0357,50609.0
2024-10-07 13:00:00,114.87,114.92,114.72,114.75,195428.0,113.0357,113.0849,112.8881,112.9177,195428.0
2024-10-07 13:30:00,114.72,114.75,114.49,114.59,82697.0,112.8881,112.9177,112.6618,112.7602,82697.0
2024-10-07 14:00:00,114.59,114.6,114.38,114.39,98308.0,112.7602,112.7701,112.5536,112.5634,98308.0
2024-10-07 14:30:00,114.38,114.4,113.86,113.99,221510.0,112.5536,112.5733,112.0419,112.1698,221510.0
2024-10-07 15:00:00,114.02,114.44,114.0,114.4,173099.0,112.1993,112.6126,112.1796,112.5733,173099.0
2024-10-07 15:30:00,114.4,114.83,114.29,114.7,419142.0,112.5733,112.9964,112.465,112.8685,419142.0
2024-10-08 09:30:00,114.83,114.84,114.1,114.48,399937.0,112.9964,113.0062,112.278,112.652,399937.0
2024-10-08 10:00:00,114.47,114.81,114.2,114.25,241188.0,112.6421,112.9767,112.3764,112.4256,241188.0
2024-10-08 10:30:00,114.24,114.77,114.18,114.66,316253.0,112.4158,112.9373,112.3568,112.8291,316253.0
2024-10-08 11:00:00,114.67,114.78,114.56,114.66,361677.0,112.8389,112.9472,112.7307,112.8291,361677.0
2024-10-08 11:30:00,114.66,114.86,114.51,114.86,251980.0,112.8291,113.0259,112.6815,113.0259,251980.0
2024-10-08 12:00:00,114.86,114.98,114.77,114.97,64642.0,113.0259,113.144,112.9373,113.1341,64642.0
2024-10-08 12:30:00,114.96,115.01,114.73,114.79,95297.0,113.1243,113.1735,112.898,112.957,95297.0
2024-10-08 13:00:00,114.79,114.81,114.52,114.65,83432.0,112.957,112.9767,112.6913,112.8193,83432.0
2024-10-08 13:30:00,114.64,114.74,114.54,114.71,102384.0,112.8094,112.9078,112.711,112.8783,102384.0
2024-10-08 14:00:00,114.72,114.75,114.56,114.65,59487.0,112.8881,112.9177,112.7307,112.8193,59487.0
2024-10-08 14:30:00,114.64,114.85,114.63,114.82,130673.0,112.8094,113.0161,112.7996,112.9865,130673.0
2024-10-08 15:00:00,114.8,114.82,114.66,114.77,253690.0,112.9669,112.9865,112.8291,112.9373,253690.0
2024-10-08 15:30:00,114.77,114.79,114.55,114.55,274237.0,112.9373,112.957,112.7209,112.7209,274237.0
2024-10-09 09:30:00,114.57,115.1,114.19,115.08,160067.0,112.7405,113.2621,112.3666,113.2424,160067.0
2024-10-09 10:00:00,115.07,115.26,114.66,114.69,386284.0,113.2326,113.4195,112.8291,112.8586,386284.0
2024-10-09 10:30:00,114.67,115.04,114.59,115.0,78433.0,112.8389,113.203,112.7602,113.1637,78433.0
2024-10-09 11:00:00,115.01,115.62,114.94,115.52,80911.0,113.1735,113.7738,113.1046,113.6754,80911.0
2024-10-09 11:30:00,115.52,115.72,115.5,115.59,126610.0,113.6754,113.8722,113.6557,113.7442,126610.0
2024-10-09 12:00:00,115.56,115.6,115.39,115.4,89209.0,113.7147,113.7541,113.5474,113.5573,89209.0
2024-10-09 12:30:00,115.4,115.4,115.09,115.19,111277.0,113.5573,113.5573,113.2522,113.3506,111277.0
2024-10-09 13:00:00,115.19,115.32,115.07,115.15,58766.0,113.3506,113.4786,113.2326,113.3113,58766.0
2024-10-09 13:30:00,115.16,115.22,114.92,115.12,113292.0,113.3211,113.3802,113.0849,113.2818,113292.0
2024-10-09 14:00:00,115.11,115.23,114.83,114.95,104831.0,113.2719,113.39,112.9964,113.1145,104831.0
2024-10-09 14:30:00,114.9,114.93,114.75,114.77,112145.0,113.0653,113.0948,112.9177,112.9373,112145.0
2024-10-09 15:00:00,114.75,114.84,114.67,114.83,98511.0,112.9177,113.0062,112.8389,112.9964,98511.0
2024-10-09 15:30:00,114.83,114.97,114.73,114.89,474724.0,112.9964,113.1341,112.898,113.0554,474724.0
2024-10-10 09:30:00,113.92,113.92,113.14,113.64,392411.0,112.1009,112.1009,111.3334,111.8254,392411.0
2024-10-10 10:00:00,113.62,114.13,113.59,113.99,201583.0,111.8057,112.3076,111.7762,112.1698,201583.0
2024-10-10 10:30:00,113.98,114.04,113.56,113.64,128179.0,112.16,112.219,111.7467,111.8254,128179.0
2024-10-10 11:00:00,113.65,114.07,113.53,113.93,115347.0,111.8352,112.2485,111.7171,112.1108,115347.0
2024-10-10 11:30:00,113.91,114.02,113.78,113.94,81509.0,112.0911,112.1993,111.9632,112.1206,81509.0
2024-10-10 12:00:00,113.95,114.07,113.86,114.03,117737.0,112.1304,112.2485,112.0419,112.2092,117737.0
2024-10-10 12:30:00,114.04,114.1,113.74,113.81,151350.0,112.219,112.278,111.9238,111.9927,151350.0
2024-10-10 13:00:00,113.82,113.96,113.61,113.87,111131.0,112.0025,112.1403,111.7959,112.0517,111131.0
2024-10-10 13:30:00,113.87,113.97,113.56,113.82,83428.0,112.0517,112.1501,111.7467,112.0025,83428.0
2024-10-10 14:00:00,113.8,113.8,113.53,113.67,89855.0,111.9828,111.9828,111.7171,111.8549,89855.0
2024-10-10 14:30:00,113.66,113.74,113.53,113.67,90877.0,111.8451,111.9238,111.7171,111.8549,90877.0
2024-10-10 15:00:00,113.66,113.76,113.64,113.74,112764.0,111.8451,111.9435,111.8254,111.9238,112764.0
2024-10-10 15:30:00,113.72,114.11,113.68,114.09,508861.0,111.9041,112.2879,111.8647,112.2682,508861.0
2024-10-11 09:30:00,114.35,115.23,114.24,115.18,230456.0,112.524,113.39,112.4158,113.3408,230456.0
2024-10-11 10:00:00,115.18,115.91,115.0,115.67,322263.0,113.3408,114.0591,113.1637,113.823,322263.0
2024-10-11 10:30:00,115.65,115.95,115.5,115.84,264425.0,113.8033,114.0985,113.6557,113.9903,264425.0
2024-10-11 11:00:00,115.84,116.04,115.79,115.95,97005.0,113.9903,114.1871,113.9411,114.0985,97005.0
2024-10-11 11:30:00,115.94,116.13,115.94,116.04,85132.0,114.0887,114.2756,114.0887,114.1871,85132.0
2024-10-11 12:00:00,116.05,116.05,115.76,115.88,104846.0,114.1969,114.1969,113.9115,114.0296,104846.0
2024-10-11 12:30:00,115.88,115.94,115.82,115.89,117451.0,114.0296,114.0887,113.9706,114.0395,117451.0
2024-10-11 13:00:00,115.91,115.94,115.78,115.91,84152.0,114.0591,114.0887,113.9312,114.0591,84152.0
2024-10-11 13:30:00,115.91,116.09,115.86,116.06,91449.0,114.0591,114.2363,114.0099,114.2067,91449.0
2024-10-11 14:00:00,116.06,116.09,115.96,116.04,76801.0,114.2067,114.2363,114.1083,114.1871,76801.0
2024-10-11 14:30:00,116.05,116.09,115.93,116.02,139556.0,114.1969,114.2363,114.0788,114.1674,139556.0
2024-10-11 15:00:00,116.01,116.26,115.96,116.11,139069.0,114.1575,114.4035,114.1083,114.2559,139069.0
2024-10-11 15:30:00,116.1,116.33,116.08,116.2,283473.0,114.2461,114.4724,114.2264,114.3445,283473.0
2024-10-14 09:30:00,116.09,116.35,115.62,115.96,137873.0,114.2363,114.4921,113.7738,114.1083,137873.0
2024-10-14 10:00:00,115.97,116.53,115.89,116.28,69958.0,114.1182,114.6692,114.0395,114.4232,69958.0
2024-10-14 10:30:00,116.3,116.47,116.18,116.44,78639.0,114.4429,114.6102,114.3248,114.5807,78639.0
2024-10-14 11:00:00,116.43,116.77,116.28,116.46,98031.0,114.5708,114.9054,114.4232,114.6004,98031.0
2024-10-14 11:30:00,116.46,116.74,116.44,116.68,63315.0,114.6004,114.8759,114.5807,114.8168,63315.0
2024-10-14 12:00:00,116.67,116.81,116.64,116.71,84228.0,114.807,114.9448,114.7775,114.8464,84228.0
2024-10-14 12:30:00,116.72,116.77,116.65,116.75,47553.0,114.8562,114.9054,114.7873,114.8857,47553.0
2024-10-14 13:00:00,116.76,116.79,116.58,116.58,56318.0,114.8956,114.9251,114.7184,114.7184,56318.0
2024-10-14 13:30:00,116.55,116.78,116.53,116.77,45970.0,114.6889,114.9152,114.6692,114.9054,45970.0
2024-10-14 14:00:00,116.75,116.87,116.65,116.83,75977.0,114.8857,115.0038,114.7873,114.9644,75977.0
2024-10-14 14:30:00,116.81,116.89,116.72,116.74,79879.0,114.9448,115.0235,114.8562,114.8759,79879.0
2024-10-14 15:00:00,116.72,116.94,116.68,116.92,168962.0,114.8562,115.0727,114.8168,115.053,168962.0
2024-10-14 15:30:00,116.91,117.09,116.88,116.98,588069.0,115.0432,115.2203,115.0136,115.1121,588069.0
2024-10-15 09:30:00,116.65,117.47,116.62,117.24,271782.0,114.7873,115.5942,114.7578,115.3679,271782.0
2024-10-15 10:00:00,117.25,118.12,117.25,117.81,404944.0,115.3777,116.2338,115.3777,115.9288,404944.0
2024-10-15 10:30:00,117.79,117.98,117.26,117.85,253255.0,115.9091,116.0961,115.3876,115.9682,253255.0
2024-10-15 11:00:00,117.84,118.01,117.75,117.98,86094.0,115.9583,116.1256,115.8698,116.0961,86094.0
2024-10-15 11:30:00,117.98,118.18,117.84,117.86,120673.0,116.0961,116.2929,115.9583,115.978,120673.0
2024-10-15 12:00:00,117.86,118.42,117.82,118.41,97194.0,115.978,116.5291,115.9386,116.5192,97194.0
2024-10-15 12:30:00,118.42,118.53,118.28,118.3,115655.0,116.5291,116.6373,116.3913,116.411,115655.0
2024-10-15 13:00:00,118.31,118.38,117.98,118.16,96291.0,116.4208,116.4897,116.0961,116.2732,96291.0
2024-10-15 13:30:00,118.15,118.23,117.96,117.98,63916.0,116.2634,116.3421,116.0764,116.0961,63916.0
2024-10-15 14:00:00,117.98,118.1,117.77,117.82,107516.0,116.0961,116.2142,115.8894,115.9386,107516.0
2024-10-15 14:30:00,117.83,117.95,117.74,117.76,96052.0,115.9485,116.0666,115.8599,115.8796,96052.0
2024-10-15 15:00:00,117.78,117.83,117.57,117.59,185395.0,115.8993,115.9485,115.6926,115.7123,185395.0
2024-10-15 15:30:00,117.6,117.6,117.13,117.14,359461.0,115.7222,115.7222,115.2597,115.2695,359461.0
2024-10-16 09:30:00,118.06,118.44,117.85,118.41,169363.0,116.1748,116.5487,115.9682,116.5192,169363.0
2024-10-16 10:00:00,118.48,119.12,118.44,118.72,125503.0,116.5881,117.2179,116.5487,116.8243,125503.0
2024-10-16 10:30:00,118.7,119.01,118.63,118.86,141072.0,116.8046,117.1096,116.7357,116.962,141072.0
2024-10-16 11:00:00,118.85,118.88,118.59,118.81,108121.0,116.9522,116.9817,116.6963,116.9128,108121.0
2024-10-16 11:30:00,118.78,118.9,118.61,118.79,102629.0,116.8833,117.0014,116.716,116.8932,102629.0
2024-10-16 12:00:00,118.79,118.93,118.72,118.86,93646.0,116.8932,117.0309,116.8243,116.962,93646.0
2024-10-16 12:30:00,118.84,118.85,118.67,118.73,109656.0,116.9424,116.9522,116.7751,116.8341,109656.0
2024-10-16 13:00:00,118.75,118.8,118.54,118.73,76018.0,116.8538,116.903,116.6471,116.8341,76018.0
2024-10-16 13:30:00,118.73,118.89,118.72,118.88,111445.0,116.8341,116.9916,116.8243,116.9817,111445.0
2024-10-16 14:00:00,118.87,119.07,118.84,118.88,98421.0,116.9719,117.1687,116.9424,116.9817,98421.0
2024-10-16 14:30:00,118.88,118.88,118.69,118.75,136851.0,116.9817,116.9817,116.7947,116.8538,136851.0
2024-10-16 15:00:00,118.73,118.83,118.68,118.77,101744.0,116.8341,116.9325,116.7849,116.8735,101744.0
2024-10-16 15:30:00,118.77,118.92,118.64,118.74,403349.0,116.8735,117.0211,116.7455,116.8439,403349.0
2024-10-17 09:30:00,118.8,118.8,118.11,118.61,197114.0,116.903,116.903,116.224,116.716,197114.0
2024-10-17 10:00:00,118.57,118.72,117.9,118.08,95283.0,116.6767,116.8243,116.0174,116.1945,95283.0
2024-10-17 10:30:00,118.07,118.27,117.87,118.1,219148.0,116.1846,116.3815,115.9878,116.2142,219148.0
2024-10-17 11:00:00,118.11,118.13,117.87,118.07,79317.0,116.224,116.2437,115.9878,116.1846,79317.0
2024-10-17 11:30:00,118.06,118.16,118.0,118.16,59362.0,116.1748,116.2732,116.1158,116.2732,59362.0
2024-10-17 12:00:00,118.15,118.28,118.06,118.26,99071.0,116.2634,116.3913,116.1748,116.3716,99071.0
2024-10-17 12:30:00,118.23,118.45,118.18,118.42,73232.0,116.3421,116.5586,116.2929,116.5291,73232.0
2024-10-17 13:00:00,118.41,118.42,118.25,118.36,92509.0,116.5192,116.5291,116.3618,116.47,92509.0
2024-10-17 13:30:00,118.36,118.5,118.35,118.42,66162.0,116.47,116.6078,116.4602,116.5291,66162.0
2024-10-17 14:00:00,118.43,118.47,118.17,118.24,107411.0,116.5389,116.5783,116.2831,116.3519,107411.0
2024-10-17 14:30:00,118.23,118.41,118.21,118.35,176734.0,116.3421,116.5192,116.3224,116.4602,176734.0
2024-10-17 15:00:00,118.36,118.55,118.36,118.46,117488.0,116.47,116.657,116.47,116.5684,117488.0
2024-10-17 15:30:00,118.46,118.57,118.41,118.51,175053.0,116.5684,116.6767,116.5192,116.6176,175053.0
2024-10-18 09:30:00,118.86,118.99,118.44,118.6,298227.0,116.962,117.09,116.5487,116.7062,298227.0
2024-10-18 10:00:00,118.58,118.78,118.34,118.64,125113.0,116.6865,116.8833,116.4503,116.7455,125113.0
2024-10-18 10:30:00,118.65,118.73,118.29,118.33,90592.0,116.7554,116.8341,116.4011,116.4405,90592.0
2024-10-18 11:00:00,118.32,118.38,118.1,118.24,62498.0,116.4307,116.4897,116.2142,116.3519,62498.0
2024-10-18 11:30:00,118.26,118.44,118.21,118.29,117624.0,116.3716,116.5487,116.3224,116.4011,117624.0
2024-10-18 12:00:00,118.3,118.53,118.13,118.49,82457.0,116.411,116.6373,116.2437,116.5979,82457.0
2024-10-18 12:30:00,118.48,118.51,118.32,118.32,110612.0,116.5881,116.6176,116.4307,116.4307,110612.0
2024-10-18 13:00:00,118.31,118.38,118.24,118.31,60658.0,116.4208,116.4897,116.3519,116.4208,60658.0
2024-10-18 13:30:00,118.31,118.45,118.3,118.39,81573.0,116.4208,116.5586,116.411,116.4995,81573.0
2024-10-18 14:00:00,118.38,118.55,118.27,118.45,100703.0,116.4897,116.657,116.3815,116.5586,100703.0
2024-10-18 14:30:00,118.45,118.48,118.32,118.32,65300.0,116.5586,116.5881,116.4307,116.4307,65300.0
2024-10-18 15:00:00,118.33,118.33,118.18,118.26,128905.0,116.4405,116.4405,116.2929,116.3716,128905.0
2024-10-18 15:30:00,118.25,118.32,118.09,118.15,442153.0,116.3618,116.4307,116.2043,116.2634,442153.0
2024-10-21 09:30:00,118.05,118.14,117.5,117.55,295779.0,116.165,116.2535,115.6237,115.673,295779.0
2024-10-21 10:00:00,117.56,117.57,116.88,116.88,162720.0,115.6828,115.6926,115.0136,115.0136,162720.0
2024-10-21 10:30:00,116.85,116.92,116.48,116.53,169194.0,114.9841,115.053,114.62,114.6692,169194.0
2024-10-21 11:00:00,116.53,116.54,116.1,116.17,144141.0,114.6692,114.6791,114.2461,114.315,144141.0
2024-10-21 11:30:00,116.16,116.46,116.02,116.43,124762.0,114.3051,114.6004,114.1674,114.5708,124762.0
2024-10-21 12:00:00,116.45,116.45,116.27,116.32,124278.0,114.5905,114.5905,114.4134,114.4626,124278.0
2024-10-21 12:30:00,116.32,116.5,116.26,116.47,118006.0,114.4626,114.6397,114.4035,114.6102,118006.0
2024-10-21 13:00:00,116.47,116.65,116.4,116.48,84149.0,114.6102,114.7873,114.5413,114.62,84149.0
2024-10-21 13:30:00,116.48,116.52,116.39,116.5,91001.0,114.62,114.6594,114.5315,114.6397,91001.0
2024-10-21 14:00:00,116.49,116.49,116.29,116.44,105621.0,114.6299,114.6299,114.4331,114.5807,105621.0
2024-10-21 14:30:00,116.44,116.45,116.23,116.28,109761.0,114.5807,114.5905,114.374,114.4232,109761.0
2024-10-21 15:00:00,116.28,116.38,116.22,116.23,83614.0,114.4232,114.5216,114.3642,114.374,83614.0
2024-10-21 15:30:00,116.23,116.23,116.04,116.1,343935.0,114.374,114.374,114.1871,114.2461,343935.0
2024-10-22 09:30:00,115.77,115.95,115.4,115.52,189869.0,113.9214,114.0985,113.5573,113.6754,189869.0
2024-10-22 10:00:00,115.51,115.68,115.16,115.24,108053.0,113.6655,113.8328,113.3211,113.3998,108053.0
2024-10-22 10:30:00,115.22,115.68,115.22,115.57,59081.0,113.3802,113.8328,113.3802,113.7246,59081.0
2024-10-22 11:00:00,115.55,115.59,115.35,115.54,118687.0,113.7049,113.7442,113.5081,113.695,118687.0
2024-10-22 11:30:00,115.54,115.57,115.36,115.43,75818.0,113.695,113.7246,113.5179,113.5868,75818.0
2024-10-22 12:00:00,115.4,115.49,115.25,115.48,105078.0,113.5573,113.6458,113.4097,113.636,105078.0
2024-10-22 12:30:00,115.49,115.55,115.39,115.46,82689.0,113.6458,113.7049,113.5474,113.6163,82689.0
2024-10-22 13:00:00,115.45,115.55,115.45,115.51,67094.0,113.6065,113.7049,113.6065,113.6655,67094.0
2024-10-22 13:30:00,115.5,115.68,115.49,115.65,68570.0,113.6557,113.8328,113.6458,113.8033,68570.0
2024-10-22 14:00:00,115.63,115.71,115.56,115.68,114515.0,113.7836,113.8623,113.7147,113.8328,114515.0
2024-10-22 14:30:00,115.67,115.72,115.51,115.53,79372.0,113.823,113.8722,113.6655,113.6852,79372.0
2024-10-22 15:00:00,115.52,115.63,115.51,115.57,84190.0,113.6754,113.7836,113.6655,113.7246,84190.0
2024-10-22 15:30:00,115.57,115.58,115.39,115.4,194660.0,113.7246,113.7344,113.5474,113.5573,194660.0
2024-10-23 09:30:00,114.96,115.33,114.77,115.16,236870.0,113.1243,113.4884,112.9373,113.3211,236870.0
2024-10-23 10:00:00,115.16,115.34,114.79,115.07,107945.0,113.3211,113.4982,112.957,113.2326,107945.0
2024-10-23 10:30:00,115.07,115.08,114.83,114.93,98695.0,113.2326,113.2424,112.9964,113.0948,98695.0
2024-10-23 11:00:00,114.92,114.93,114.58,114.65,87748.0,113.0849,113.0948,112.7504,112.8193,87748.0
2024-10-23 11:30:00,114.65,114.92,114.63,114.92,80005.0,112.8193,113.0849,112.7996,113.0849,80005.0
2024-10-23 12:00:00,114.92,115.01,114.67,114.68,91356.0,113.0849,113.1735,112.8389,112.8488,91356.0
2024-10-23 12:30:00,114.66,114.78,114.59,114.6,82906.0,112.8291,112.9472,112.7602,112.7701,82906.0
2024-10-23 13:00:00,114.61,114.64,114.37,114.46,115713.0,112.7799,112.8094,112.5437,112.6323,115713.0
2024-10-23 13:30:00,114.47,114.47,114.18,114.21,112093.0,112.6421,112.6421,112.3568,112.3863,112093.0
2024-10-23 14:00:00,114.2,114.2,113.76,114.07,151050.0,112.3764,112.3764,111.9435,112.2485,151050.0
2024-10-23 14:30:00,114.07,114.4,114.07,114.34,120523.0,112.2485,112.5733,112.2485,112.5142,120523.0
2024-10-23 15:00:00,114.33,114.57,114.27,114.54,124393.0,112.5044,112.7405,112.4453,112.711,124393.0
2024-10-23 15:30:00,114.53,114.77,114.47,114.69,507362.0,112.7012,112.9373,112.6421,112.8586,507362.0
2024-10-24 09:30:00,115.08,115.34,114.8,115.18,246885.0,113.2424,113.4982,112.9669,113.3408,246885.0
2024-10-24 10:00:00,115.21,115.25,114.6,114.94,202700.0,113.3703,113.4097,112.7701,113.1046,202700.0
2024-10-24 10:30:00,114.96,115.21,114.83,115.01,95776.0,113.1243,113.3703,112.9964,113.1735,95776.0
2024-10-24 11:00:00,115.02,115.06,114.72,114.73,74113.0,113.1834,113.2227,112.8881,112.898,74113.0
2024-10-24 11:30:00,114.71,114.75,114.43,114.54,384107.0,112.8783,112.9177,112.6028,112.711,384107.0
2024-10-24 12:00:00,114.53,114.55,114.27,114.53,92219.0,112.7012,112.7209,112.4453,112.7012,92219.0
2024-10-24 12:30:00,114.54,114.71,114.54,114.65,194614.0,112.711,112.8783,112.711,112.8193,194614.0
2024-10-24 13:00:00,114.64,114.74,114.58,114.7,78668.0,112.8094,112.9078,112.7504,112.8685,78668.0
2024-10-24 13:30:00,114.69,114.87,114.63,114.63,135987.0,112.8586,113.0357,112.7996,112.7996,135987.0
2024-10-24 14:00:00,114.61,114.79,114.56,114.66,122082.0,112.7799,112.957,112.7307,112.8291,122082.0
2024-10-24 14:30:00,114.67,114.79,114.58,114.77,93117.0,112.8389,112.957,112.7504,112.9373,93117.0
2024-10-24 15:00:00,114.77,115.0,114.68,114.97,128549.0,112.9373,113.1637,112.8488,113.1341,128549.0
2024-10-24 15:30:00,114.97,115.12,114.87,115.01,302129.0,113.1341,113.2818,113.0357,113.1735,302129.0
2024-10-25 09:30:00,115.82,116.0,115.31,115.57,558710.0,113.9706,114.1477,113.4687,113.7246,558710.0
2024-10-25 10:00:00,115.59,116.04,115.48,115.99,130573.0,113.7442,114.1871,113.636,114.1379,130573.0
2024-10-25 10:30:00,115.97,116.03,115.47,115.48,84569.0,114.1182,114.1772,113.6262,113.636,84569.0
2024-10-25 11:00:00,115.49,115.58,115.02,115.06,90972.0,113.6458,113.7344,113.1834,113.2227,90972.0
2024-10-25 11:30:00,115.05,115.2,114.94,115.17,92254.0,113.2129,113.3605,113.1046,113.331,92254.0
2024-10-25 12:00:00,115.17,115.23,115.07,115.22,52843.0,113.331,113.39,113.2326,113.3802,52843.0
2024-10-25 12:30:00,115.22,115.24,114.98,114.98,76559.0,113.3802,113.3998,113.144,113.144,76559.0
2024-10-25 13:00:00,114.98,115.06,114.71,114.84,55071.0,113.144,113.2227,112.8783,113.0062,55071.0
2024-10-25 13:30:00,114.8,114.8,114.44,114.5,95143.0,112.9669,112.9669,112.6126,112.6717,95143.0
2024-10-25 14:00:00,114.51,114.66,114.26,114.61,118704.0,112.6815,112.8291,112.4355,112.7799,118704.0
2024-10-25 14:30:00,114.61,114.78,114.56,114.69,137448.0,112.7799,112.9472,112.7307,112.8586,137448.0
2024-10-25 15:00:00,114.68,114.74,114.45,114.56,230081.0,112.8488,112.9078,112.6225,112.7307,230081.0
2024-10-25 15:30:00,114.56,114.64,114.42,114.51,272904.0,112.7307,112.8094,112.5929,112.6815,272904.0
2024-10-28 09:30:00,115.27,116.28,115.26,115.92,155833.0,113.4294,114.4232,113.4195,114.069,155833.0
2024-10-28 10:00:00,116.03,116.16,115.7,116.13,157196.0,114.1772,114.3051,113.8525,114.2756,157196.0
2024-10-28 10:30:00,116.12,116.41,115.99,116.33,108794.0,114.2658,114.5512,114.1379,114.4724,108794.0
2024-10-28 11:00:00,116.37,116.55,116.27,116.32,83120.0,114.5118,114.6889,114.4134,114.4626,83120.0
2024-10-28 11:30:00,116.32,116.39,116.03,116.03,77481.0,114.4626,114.5315,114.1772,114.1772,77481.0
2024-10-28 12:00:00,116.0,116.37,115.94,116.35,97174.0,114.1477,114.5118,114.0887,114.4921,97174.0
2024-10-28 12:30:00,116.35,116.35,116.18,116.25,73300.0,114.4921,114.4921,114.3248,114.3937,73300.0
2024-10-28 13:00:00,116.25,116.36,116.16,116.32,61810.0,114.3937,114.502,114.3051,114.4626,61810.0
2024-10-28 13:30:00,116.31,116.42,116.29,116.32,52475.0,114.4528,114.561,114.4331,114.4626,52475.0
2024-10-28 14:00:00,116.33,116.33,116.14,116.16,66301.0,114.4724,114.4724,114.2855,114.3051,66301.0
2024-10-28 14:30:00,116.15,116.36,116.12,116.28,98482.0,114.2953,114.502,114.2658,114.4232,98482.0
2024-10-28 15:00:00,116.23,116.39,116.18,116.33,86968.0,114.374,114.5315,114.3248,114.4724,86968.0
2024-10-28 15:30:00,116.34,116.45,116.19,116.22,188564.0,114.4823,114.5905,114.3347,114.3642,188564.0
2024-10-29 09:30:00,115.07,115.47,114.8,115.34,236750.0,113.2326,113.6262,112.9669,113.4982,236750.0
2024-10-29 10:00:00,115.32,115.67,115.16,115.38,147281.0,113.4786,113.823,113.3211,113.5376,147281.0
2024-10-29 10:30:00,115.39,115.73,115.31,115.47,78853.0,113.5474,113.882,113.4687,113.6262,78853.0
2024-10-29 11:00:00,115.49,115.56,115.23,115.5,87666.0,113.6458,113.7147,113.39,113.6557,87666.0
2024-10-29 11:30:00,115.52,115.72,115.51,115.57,56038.0,113.6754,113.8722,113.6655,113.7246,56038.0
2024-10-29 12:00:00,115.56,115.64,115.37,115.39,105577.0,113.7147,113.7935,113.5278,113.5474,105577.0
2024-10-29 12:30:00,115.37,115.51,115.28,115.43,81040.0,113.5278,113.6655,113.4392,113.5868,81040.0
2024-10-29 13:00:00,115.43,115.65,115.34,115.64,94841.0,113.5868,113.8033,113.4982,113.7935,94841.0
2024-10-29 13:30:00,115.65,115.68,115.36,115.58,62167.0,113.8033,113.8328,113.5179,113.7344,62167.0
2024-10-29 14:00:00,115.56,115.63,115.49,115.54,293456.0,113.7147,113.7836,113.6458,113.695,293456.0
2024-10-29 14:30:00,115.52,115.7,115.51,115.69,68338.0,113.6754,113.8525,113.6655,113.8427,68338.0
2024-10-29 15:00:00,115.69,115.76,115.54,115.64,106134.0,113.8427,113.9115,113.695,113.7935,106134.0
2024-10-29 15:30:00,115.64,115.72,115.5,115.7,449921.0,113.7935,113.8722,113.6557,113.8525,449921.0
2024-10-30 09:30:00,115.4,116.98,115.4,116.96,200581.0,113.5573,115.1121,113.5573,115.0924,200581.0
2024-10-30 10:00:00,116.97,117.39,116.89,117.03,169315.0,115.1022,115.5155,115.0235,115.1613,169315.0
2024-10-30 10:30:00,117.03,117.05,116.68,116.7,272285.0,115.1613,115.1809,114.8168,114.8365,272285.0
2024-10-30 11:00:00,116.69,116.74,116.46,116.55,138986.0,114.8267,114.8759,114.6004,114.6889,138986.0
2024-10-30 11:30:00,116.55,116.8,116.55,116.61,324338.0,114.6889,114.9349,114.6889,114.748,324338.0
2024-10-30 12:00:00,116.59,116.59,116.38,116.41,71464.0,114.7283,114.7283,114.5216,114.5512,71464.0
2024-10-30 12:30:00,116.41,116.55,116.35,116.38,106983.0,114.5512,114.6889,114.4921,114.5216,106983.0
2024-10-30 13:00:00,116.39,116.63,116.38,116.48,97650.0,114.5315,114.7676,114.5216,114.62,97650.0
2024-10-30 13:30:00,116.48,116.48,116.24,116.35,110513.0,114.62,114.62,114.3839,114.4921,110513.0
2024-10-30 14:00:00,116.36,116.6,116.36,116.41,129989.0,114.502,114.7381,114.502,114.5512,129989.0
2024-10-30 14:30:00,116.41,116.43,116.24,116.31,90670.0,114.5512,114.5708,114.3839,114.4528,90670.0
2024-10-30 15:00:00,116.3,116.3,116.05,116.14,104384.0,114.4429,114.4429,114.1969,114.2855,104384.0
2024-10-30 15:30:00,116.14,116.14,115.74,115.77,234489.0,114.2855,114.2855,113.8919,113.9214,234489.0
2024-10-31 09:30:00,115.59,115.99,115.2,115.57,344231.0,113.7442,114.1379,113.3605,113.7246,344231.0
2024-10-31 10:00:00,115.51,115.62,115.07,115.27,229807.0,113.6655,113.7738,113.2326,113.4294,229807.0
2024-10-31 10:30:00,115.24,115.4,114.63,114.66,131454.0,113.3998,113.5573,112.7996,112.8291,131454.0
2024-10-31 11:00:00,114.62,114.91,114.42,114.73,183072.0,112.7897,113.0751,112.5929,112.898,183072.0
2024-10-31 11:30:00,114.81,114.97,114.69,114.91,111095.0,112.9767,113.1341,112.8586,113.0751,111095.0
2024-10-31 12:00:00,114.91,115.21,114.85,115.08,97539.0,113.0751,113.3703,113.0161,113.2424,97539.0
2024-10-31 12:30:00,115.07,115.1,114.79,114.89,114807.0,113.2326,113.2621,112.957,113.0554,114807.0
2024-10-31 13:00:00,114.89,115.21,114.88,115.1,84447.0,113.0554,113.3703,113.0456,113.2621,84447.0
2024-10-31 13:30:00,115.08,115.1,114.8,114.88,90893.0,113.2424,113.2621,112.9669,113.0456,90893.0
2024-10-31 14:00:00,114.87,114.92,114.71,114.73,119222.0,113.0357,113.0849,112.8783,112.898,119222.0
2024-10-31 14:30:00,114.73,114.82,114.56,114.73,158040.0,112.898,112.9865,112.7307,112.898,158040.0
2024-10-31 15:00:00,114.73,114.77,114.55,114.61,124067.0,112.898,112.9373,112.7209,112.7799,124067.0
2024-10-31 15:30:00,114.6,114.61,113.9,113.91,491702.0,112.7701,112.7799,112.0812,112.0911,491702.0
2024-11-01 09:30:00,114.75,115.25,114.51,115.14,280471.0,112.9177,113.4097,112.6815,113.3014,280471.0
2024-11-01 10:00:00,115.16,115.41,114.73,115.39,157827.0,113.3211,113.5671,112.898,113.5474,157827.0
2024-11-01 10:30:00,115.4,115.41,114.55,114.82,187607.0,113.5573,113.5671,112.7209,112.9865,187607.0
2024-11-01 11:00:00,114.84,115.12,114.63,115.12,121623.0,113.0062,113.2818,112.7996,113.2818,121623.0
2024-11-01 11:30:00,115.11,115.11,114.76,114.79,331895.0,113.2719,113.2719,112.9275,112.957,331895.0
2024-11-01 12:00:00,114.82,114.98,114.72,114.74,373808.0,112.9865,113.144,112.8881,112.9078,373808.0
2024-11-01 12:30:00,114.75,114.82,114.35,114.38,117154.0,112.9177,112.9865,112.524,112.5536,117154.0
2024-11-01 13:00:00,114.39,114.62,114.27,114.56,172604.0,112.5634,112.7897,112.4453,112.7307,172604.0
2024-11-01 13:30:00,114.55,114.56,114.11,114.15,148949.0,112.7209,112.7307,112.2879,112.3272,148949.0
2024-11-01 14:00:00,114.16,114.35,114.07,114.32,155963.0,112.3371,112.524,112.2485,112.4945,155963.0
2024-11-01 14:30:00,114.28,114.46,114.23,114.44,131265.0,112.4552,112.6323,112.406,112.6126,131265.0
2024-11-01 15:00:00,114.43,114.49,114.23,114.28,167487.0,112.6028,112.6618,112.406,112.4552,167487.0
2024-11-01 15:30:00,114.27,114.42,114.16,114.35,237981.0,112.4453,112.5929,112.3371,112.524,237981.0
2024-11-04 09:30:00,114.14,114.82,113.97,114.73,259601.0,112.3174,112.9865,112.1501,112.898,259601.0
2024-11-04 10:00:00,114.72,115.46,114.68,115.41,226208.0,112.8881,113.6163,112.8488,113.5671,226208.0
2024-11-04 10:30:00,115.43,115.75,115.33,115.48,179462.0,113.5868,113.9017,113.4884,113.636,179462.0
2024-11-04 11:00:00,115.49,115.69,115.39,115.45,192845.0,113.6458,113.8427,113.5474,113.6065,192845.0
2024-11-04 11:30:00,115.42,115.43,114.93,115.0,108134.0,113.577,113.5868,113.0948,113.1637,108134.0
2024-11-04 12:00:00,115.01,115.46,114.89,115.43,102024.0,113.1735,113.6163,113.0554,113.5868,102024.0
2024-11-04 12:30:00,115.44,115.52,115.39,115.41,67729.0,113.5966,113.6754,113.5474,113.5671,67729.0
2024-11-04 13:00:00,115.4,115.42,115.08,115.28,144562.0,113.5573,113.577,113.2424,113.4392,144562.0
2024-11-04 13:30:00,115.25,115.44,115.22,115.27,96763.0,113.4097,113.5966,113.3802,113.4294,96763.0
2024-11-04 14:00:00,115.27,115.32,115.04,115.05,104987.0,113.4294,113.4786,113.203,113.2129,104987.0
2024-11-04 14:30:00,115.04,115.14,114.94,114.96,143746.0,113.203,113.3014,113.1046,113.1243,143746.0
2024-11-04 15:00:00,114.95,115.12,114.93,115.04,181711.0,113.1145,113.2818,113.0948,113.203,181711.0
2024-11-04 15:30:00,115.04,115.15,114.82,114.99,217540.0,113.203,113.3113,112.9865,113.1538,217540.0
2024-11-05 09:30:00,114.78,115.99,114.59,115.99,236962.0,112.9472,114.1379,112.7602,114.1379,236962.0
2024-11-05 10:00:00,116.0,116.23,115.85,115.92,124847.0,114.1477,114.374,114.0001,114.069,124847.0
2024-11-05 10:30:00,115.93,116.43,115.85,116.05,166402.0,114.0788,114.5708,114.0001,114.1969,166402.0
2024-11-05 11:00:00,116.06,116.33,116.0,116.14,77972.0,114.2067,114.4724,114.1477,114.2855,77972.0
2024-11-05 11:30:00,116.14,116.56,116.14,116.48,75590.0,114.2855,114.6988,114.2855,114.62,75590.0
2024-11-05 12:00:00,116.51,116.54,116.36,116.42,79240.0,114.6496,114.6791,114.502,114.561,79240.0
2024-11-05 12:30:00,116.44,116.54,116.42,116.46,96721.0,114.5807,114.6791,114.561,114.6004,96721.0
2024-11-05 13:00:00,116.46,116.62,116.4,116.61,99935.0,114.6004,114.7578,114.5413,114.748,99935.0
2024-11-05 13:30:00,116.6,116.69,116.46,116.69,149692.0,114.7381,114.8267,114.6004,114.8267,149692.0
2024-11-05 14:00:00,116.68,116.96,116.68,116.92,122060.0,114.8168,115.0924,114.8168,115.053,122060.0
2024-11-05 14:30:00,116.92,117.11,116.76,116.78,123482.0,115.053,115.24,114.8956,114.9152,123482.0
2024-11-05 15:00:00,116.73,117.03,116.7,117.03,98555.0,114.866,115.1613,114.8365,115.1613,98555.0
2024-11-05 15:30:00,117.03,117.35,116.94,117.32,202824.0,115.1613,115.4761,115.0727,115.4466,202824.0
2024-11-06 09:30:00,123.72,123.77,122.18,122.78,1374528.0,121.7444,121.7936,120.229,120.8194,1374528.0
2024-11-06 10:00:00,122.83,123.98,122.63,123.86,778939.0,120.8686,122.0003,120.6718,121.8822,778939.0
2024-11-06 10:30:00,123.81,123.82,122.76,122.97,845006.0,121.833,121.8428,120.7998,121.0064,845006.0
2024-11-06 11:00:00,122.99,123.3,122.74,123.1,297315.0,121.0261,121.3311,120.7801,121.1343,297315.0
2024-11-06 11:30:00,123.11,123.52,122.91,123.52,264158.0,121.1442,121.5476,120.9474,121.5476,264158.0
2024-11-06 12:00:00,123.5,123.64,123.24,123.46,199562.0,121.5279,121.6657,121.2721,121.4886,199562.0
2024-11-06 12:30:00,123.42,123.93,123.36,123.93,199512.0,121.4492,121.9511,121.3902,121.9511,199512.0
2024-11-06 13:00:00,123.91,124.12,123.82,123.97,285756.0,121.9314,122.138,121.8428,121.9904,285756.0
2024-11-06 13:30:00,123.99,124.46,123.86,124.33,247413.0,122.0101,122.4726,121.8822,122.3447,247413.0
2024-11-06 14:00:00,124.33,124.5,124.28,124.39,256710.0,122.3447,122.512,122.2955,122.4037,256710.0
2024-11-06 14:30:00,124.38,124.51,124.13,124.23,182358.0,122.3939,122.5218,122.1479,122.2463,182358.0
2024-11-06 15:00:00,124.23,124.66,124.16,124.61,291899.0,122.2463,122.6694,122.1774,122.6202,291899.0
2024-11-06 15:30:00,124.62,124.65,124.29,124.43,306519.0,122.6301,122.6596,122.3053,122.4431,306519.0
2024-11-07 09:30:00,124.09,124.55,123.58,124.07,576122.0,122.1085,122.5612,121.6067,122.0888,576122.0
2024-11-07 10:00:00,124.07,124.28,123.71,124.09,338690.0,122.0888,122.2955,121.7346,122.1085,338690.0
2024-11-07 10:30:00,124.1,124.77,124.08,124.49,182930.0,122.1184,122.7777,122.0987,122.5021,182930.0
2024-11-07 11:00:00,124.49,124.49,123.84,123.93,153197.0,122.5021,122.5021,121.8625,121.9511,153197.0
2024-11-07 11:30:00,123.94,124.16,123.89,124.0,166517.0,121.9609,122.1774,121.9117,122.02,166517.0
2024-11-07 12:00:00,124.0,124.35,123.85,124.17,209681.0,122.02,122.3644,121.8724,122.1872,209681.0
2024-11-07 12:30:00,124.2,124.25,123.9,123.97,180696.0,122.2168,122.266,121.9216,121.9904,180696.0
2024-11-07 13:00:00,123.96,124.01,123.68,123.78,417974.0,121.9806,122.0298,121.7051,121.8035,417974.0
2024-11-07 13:30:00,123.76,123.83,123.54,123.75,167198.0,121.7838,121.8527,121.5673,121.7739,167198.0
2024-11-07 14:00:00,123.77,124.1,123.35,123.61,183256.0,121.7936,122.1184,121.3803,121.6362,183256.0
2024-11-07 14:30:00,123.61,123.88,123.1,123.87,318365.0,121.6362,121.9019,121.1343,121.892,318365.0
2024-11-07 15:00:00,123.85,124.24,123.59,123.74,619291.0,121.8724,122.2561,121.6165,121.7641,619291.0
2024-11-07 15:30:00,123.75,123.86,123.51,123.53,447462.0,121.7739,121.8822,121.5378,121.5575,447462.0
2024-11-08 09:30:00,123.82,124.24,123.33,123.93,811767.0,121.8428,122.2561,121.3607,121.9511,811767.0
2024-11-08 10:00:00,123.94,124.33,123.64,124.04,457353.0,121.9609,122.3447,121.6657,122.0593,457353.0
2024-11-08 10:30:00,124.03,124.39,123.97,124.34,313321.0,122.0495,122.4037,121.9904,122.3545,313321.0
2024-11-08 11:00:00,124.35,124.36,124.16,124.21,251818.0,122.3644,122.3742,122.1774,122.2266,251818.0
2024-11-08 11:30:00,124.21,124.25,123.92,123.95,234886.0,122.2266,122.266,121.9412,121.9708,234886.0
2024-11-08 12:00:00,123.95,124.04,123.74,123.98,241506.0,121.9708,122.0593,121.7641,122.0003,241506.0
2024-11-08 12:30:00,123.98,124.12,123.91,124.08,327835.0,122.0003,122.138,121.9314,122.0987,327835.0
2024-11-08 13:00:00,124.07,124.15,123.93,124.14,186186.0,122.0888,122.1676,121.9511,122.1577,186186.0
2024-11-08 13:30:00,124.13,124.43,124.05,124.42,220214.0,122.1479,122.4431,122.0692,122.4333,220214.0
2024-11-08 14:00:00,124.41,124.59,124.36,124.44,174496.0,122.4234,122.6005,122.3742,122.4529,174496.0
2024-11-08 14:30:00,124.44,124.64,124.41,124.47,212019.0,122.4529,122.6497,122.4234,122.4825,212019.0
2024-11-08 15:00:00,124.47,124.57,124.14,124.22,346764.0,122.4825,122.5809,122.1577,122.2364,346764.0
2024-11-08 15:30:00,124.23,124.34,124.12,124.25,529452.0,122.2463,122.3545,122.138,122.266,529452.0
2024-11-11 09:30:00,125.67,126.42,125.51,125.94,593778.0,123.6633,124.4013,123.5058,123.929,593778.0
2024-11-11 10:00:00,125.93,126.15,125.52,126.01,489400.0,123.9191,124.1356,123.5157,123.9979,489400.0
2024-11-11 10:30:00,126.02,126.3,125.91,126.22,227917.0,124.0077,124.2832,123.8995,124.2045,227917.0
2024-11-11 11:00:00,126.22,126.24,125.94,126.11,262924.0,124.2045,124.2242,123.929,124.0963,262924.0
2024-11-11 11:30:00,126.12,126.64,126.07,126.63,258721.0,124.1061,124.6178,124.0569,124.608,258721.0
2024-11-11 12:00:00,126.63,126.71,126.4,126.42,251925.0,124.608,124.6867,124.3816,124.4013,251925.0
2024-11-11 12:30:00,126.42,126.73,126.39,126.57,146167.0,124.4013,124.7064,124.3718,124.5489,146167.0
2024-11-11 13:00:00,126.57,126.59,125.86,126.17,214537.0,124.5489,124.5686,123.8503,124.1553,214537.0
2024-11-11 13:30:00,126.15,126.37,126.1,126.34,110515.0,124.1356,124.3521,124.0864,124.3226,110515.0
2024-11-11 14:00:00,126.32,126.35,126.15,126.22,148220.0,124.3029,124.3324,124.1356,124.2045,148220.0
2024-11-11 14:30:00,126.22,126.28,126.15,126.19,131261.0,124.2045,124.2635,124.1356,124.175,131261.0
2024-11-11 15:00:00,126.18,126.32,126.05,126.29,183435.0,124.1651,124.3029,124.0372,124.2734,183435.0
2024-11-11 15:30:00,126.28,126.35,126.09,126.2,378338.0,124.2635,124.3324,124.0766,124.1848,378338.0
2024-11-12 09:30:00,125.5,126.33,125.29,125.9,874261.0,123.496,124.3128,123.2894,123.8896,874261.0
2024-11-12 10:00:00,125.9,126.06,125.6,125.63,272064.0,123.8896,124.0471,123.5944,123.6239,272064.0
2024-11-12 10:30:00,125.63,125.76,125.23,125.23,159562.0,123.6239,123.7519,123.2303,123.2303,159562.0
2024-11-12 11:00:00,125.24,125.26,124.83,124.91,119236.0,123.2402,123.2598,122.8367,122.9154,119236.0
2024-11-12 11:30:00,124.9,125.11,124.5,124.51,353138.0,122.9056,123.1122,122.512,122.5218,353138.0
2024-11-12 12:00:00,124.5,124.7,124.37,124.59,143727.0,122.512,122.7088,122.384,122.6005,143727.0
2024-11-12 12:30:00,124.58,124.58,123.91,123.96,152584.0,122.5907,122.5907,121.9314,121.9806,152584.0
2024-11-12 13:00:00,123.95,124.42,123.92,124.4,142323.0,121.9708,122.4333,121.9412,122.4136,142323.0
2024-11-12 13:30:00,124.4,124.7,124.39,124.64,146531.0,122.4136,122.7088,122.4037,122.6497,146531.0
2024-11-12 14:00:00,124.62,124.79,124.61,124.72,321750.0,122.6301,122.7973,122.6202,122.7285,321750.0
2024-11-12 14:30:00,124.7,124.73,124.43,124.48,235396.0,122.7088,122.7383,122.4431,122.4923,235396.0
2024-11-12 15:00:00,124.47,124.51,124.23,124.29,175645.0,122.4825,122.5218,122.2463,122.3053,175645.0
2024-11-12 15:30:00,124.27,124.29,124.07,124.26,536635.0,122.2856,122.3053,122.0888,122.2758,536635.0
2024-11-13 09:30:00,125.04,125.44,124.83,125.34,615695.0,123.0434,123.437,122.8367,123.3386,615695.0
2024-11-13 10:00:00,125.34,125.35,124.43,125.1,474325.0,123.3386,123.3484,122.4431,123.1024,474325.0
2024-11-13 10:30:00,125.04,125.4,124.96,125.22,298023.0,123.0434,123.3976,122.9646,123.2205,298023.0
2024-11-13 11:00:00,125.23,125.27,124.79,125.04,244595.0,123.2303,123.2697,122.7973,123.0434,244595.0
2024-11-13 11:30:00,125.02,125.06,124.71,124.82,235473.0,123.0237,123.063,122.7186,122.8269,235473.0
2024-11-13 12:00:00,124.8,124.95,124.59,124.6,144956.0,122.8072,122.9548,122.6005,122.6104,144956.0
2024-11-13 12:30:00,124.57,124.79,124.51,124.74,131239.0,122.5809,122.7973,122.5218,122.7481,131239.0
2024-11-13 13:00:00,124.75,124.76,124.49,124.61,128964.0,122.758,122.7678,122.5021,122.6202,128964.0
2024-11-13 13:30:00,124.6,124.7,124.24,124.24,156823.0,122.6104,122.7088,122.2561,122.2561,156823.0
2024-11-13 14:00:00,124.26,124.34,123.88,123.9,191888.0,122.2758,122.3545,121.9019,121.9216,191888.0
2024-11-13 14:30:00,123.92,123.92,123.49,123.51,233033.0,121.9412,121.9412,121.5181,121.5378,233033.0
2024-11-13 15:00:00,123.5,123.81,123.22,123.62,215383.0,121.5279,121.833,121.2524,121.646,215383.0
2024-11-13 15:30:00,123.62,123.73,123.12,123.26,826036.0,121.646,121.7543,121.154,121.2918,826036.0
2024-11-14 09:30:00,123.5,124.07,122.93,122.99,261019.0,121.5279,122.0888,120.967,121.0261,261019.0
2024-11-14 10:00:00,122.98,123.16,122.7,122.9,112053.0,121.0162,121.1934,120.7407,120.9375,112053.0
2024-11-14 10:30:00,122.88,123.15,122.75,122.84,124140.0,120.9178,121.1835,120.7899,120.8785,124140.0
2024-11-14 11:00:00,122.81,122.95,122.62,122.66,80322.0,120.849,120.9867,120.662,120.7014,80322.0
2024-11-14 11:30:00,122.66,122.73,122.32,122.43,124197.0,120.7014,120.7702,120.3668,120.475,124197.0
2024-11-14 12:00:00,122.43,122.43,122.09,122.1,115453.0,120.475,120.475,120.1405,120.1503,115453.0
2024-11-14 12:30:00,122.1,122.14,121.61,121.88,287375.0,120.1503,120.1897,119.6681,119.9338,287375.0
2024-11-14 13:00:00,121.87,121.96,121.77,121.84,157127.0,119.924,120.0125,119.8256,119.8944,157127.0
2024-11-14 13:30:00,121.82,121.84,121.64,121.65,151898.0,119.8748,119.8944,119.6976,119.7075,151898.0
2024-11-14 14:00:00,121.68,122.1,121.67,122.08,174954.0,119.737,120.1503,119.7272,120.1306,174954.0
2024-11-14 14:30:00,122.08,122.23,122.01,122.13,125174.0,120.1306,120.2782,120.0617,120.1798,125174.0
2024-11-14 15:00:00,122.12,122.12,121.28,121.77,260340.0,120.17,120.17,119.3434,119.8256,260340.0
2024-11-14 15:30:00,121.78,121.8,121.34,121.69,330311.0,119.8354,119.8551,119.4024,119.7468,330311.0
2024-11-15 09:30:00,121.91,122.08,121.35,121.41,306417.0,119.9633,120.1306,119.4123,119.4713,306417.0
2024-11-15 10:00:00,121.29,121.36,120.78,120.9,225595.0,119.3532,119.4221,118.8514,118.9695,225595.0
2024-11-15 10:30:00,120.83,120.86,120.41,120.51,524475.0,118.9006,118.9301,118.4873,118.5857,524475.0
2024-11-15 11:00:00,120.48,121.16,120.45,121.11,102769.0,118.5562,119.2253,118.5266,119.1761,102769.0
2024-11-15 11:30:00,121.11,121.11,120.69,120.98,318659.0,119.1761,119.1761,118.7628,119.0482,318659.0
2024-11-15 12:00:00,120.98,120.99,120.58,120.6,144321.0,119.0482,119.058,118.6546,118.6742,144321.0
2024-11-15 12:30:00,120.59,120.69,120.42,120.52,129061.0,118.6644,118.7628,118.4971,118.5955,129061.0
2024-11-15 13:00:00,120.51,120.63,120.45,120.51,227675.0,118.5857,118.7038,118.5266,118.5857,227675.0
2024-11-15 13:30:00,120.51,120.51,120.15,120.27,156345.0,118.5857,118.5857,118.2314,118.3495,156345.0
2024-11-15 14:00:00,120.26,120.34,120.2,120.23,167239.0,118.3397,118.4184,118.2806,118.3102,167239.0
2024-11-15 14:30:00,120.22,120.56,120.2,120.38,128672.0,118.3003,118.6349,118.2806,118.4578,128672.0
2024-11-15 15:00:00,120.38,120.68,120.33,120.53,209529.0,118.4578,118.753,118.4086,118.6054,209529.0
2024-11-15 15:30:00,120.54,120.69,120.45,120.53,262582.0,118.6152,118.7628,118.5266,118.6054,262582.0
2024-11-18 09:30:00,120.59,121.09,120.42,120.45,357887.0,118.6644,119.1564,118.4971,118.5266,357887.0
2024-11-18 10:00:00,120.45,121.19,120.43,121.09,209234.0,118.5266,119.2548,118.507,119.1564,209234.0
2024-11-18 10:30:00,121.08,121.4,121.06,121.15,272386.0,119.1466,119.4615,119.1269,119.2155,272386.0
2024-11-18 11:00:00,121.17,121.36,121.01,121.18,112332.0,119.2351,119.4221,119.0777,119.245,112332.0
2024-11-18 11:30:00,121.19,121.43,121.06,121.07,249263.0,119.2548,119.491,119.1269,119.1367,249263.0
2024-11-18 12:00:00,121.06,121.16,120.88,121.06,129913.0,119.1269,119.2253,118.9498,119.1269,129913.0
2024-11-18 12:30:00,121.05,121.18,120.95,121.12,102231.0,119.1171,119.245,119.0187,119.1859,102231.0
2024-11-18 13:00:00,121.09,121.09,120.66,120.72,112123.0,119.1564,119.1564,118.7333,118.7923,112123.0
2024-11-18 13:30:00,120.72,120.79,120.51,120.77,179457.0,118.7923,118.8612,118.5857,118.8415,179457.0
2024-11-18 14:00:00,120.75,120.76,120.36,120.42,133896.0,118.8219,118.8317,118.4381,118.4971,133896.0
2024-11-18 14:30:00,120.43,120.74,120.36,120.61,232783.0,118.507,118.812,118.4381,118.6841,232783.0
2024-11-18 15:00:00,120.58,120.83,120.55,120.74,270937.0,118.6546,118.9006,118.625,118.812,270937.0
2024-11-18 15:30:00,120.73,120.76,120.52,120.56,256026.0,118.8022,118.8317,118.5955,118.6349,256026.0
2024-11-19 09:30:00,119.13,119.67,119.08,119.58,264190.0,117.2277,117.7591,117.1785,117.6705,264190.0
2024-11-19 10:00:00,119.53,119.93,119.29,119.87,150876.0,117.6213,118.0149,117.3852,117.9559,150876.0
2024-11-19 10:30:00,119.92,120.2,119.82,120.03,118119.0,118.0051,118.2806,117.9067,118.1134,118119.0
2024-11-19 11:00:00,120.03,120.4,119.91,120.36,136592.0,118.1134,118.4774,117.9953,118.4381,136592.0
2024-11-19 11:30:00,120.31,120.55,120.26,120.51,159543.0,118.3889,118.625,118.3397,118.5857,159543.0
2024-11-19 12:00:00,120.51,120.51,120.23,120.44,93606.0,118.5857,118.5857,118.3102,118.5168,93606.0
2024-11-19 12:30:00,120.45,120.58,120.35,120.36,167822.0,118.5266,118.6546,118.4282,118.4381,167822.0
2024-11-19 13:00:00,120.35,120.53,120.26,120.5,180581.0,118.4282,118.6054,118.3397,118.5758,180581.0
2024-11-19 13:30:00,120.48,120.85,120.38,120.84,87196.0,118.5562,118.9203,118.4578,118.9104,87196.0
2024-11-19 14:00:00,120.84,120.91,120.67,120.68,129615.0,118.9104,118.9793,118.7431,118.753,129615.0
2024-11-19 14:30:00,120.67,120.73,120.48,120.58,124176.0,118.7431,118.8022,118.5562,118.6546,124176.0
2024-11-19 15:00:00,120.59,120.85,120.49,120.79,417066.0,118.6644,118.9203,118.566,118.8612,417066.0
2024-11-19 15:30:00,120.79,120.96,120.69,120.87,898907.0,118.8612,119.0285,118.7628,118.9399,898907.0
2024-11-20 09:30:00,120.57,120.89,120.16,120.33,447935.0,118.6447,118.9596,118.2413,118.4086,447935.0
2024-11-20 10:00:00,120.37,120.49,119.69,120.22,253117.0,118.4479,118.566,117.7788,118.3003,253117.0
2024-11-20 10:30:00,120.25,120.72,120.15,120.66,149092.0,118.3298,118.7923,118.2314,118.7333,149092.0
2024-11-20 11:00:00,120.63,120.67,120.16,120.17,138663.0,118.7038,118.7431,118.2413,118.2511,138663.0
2024-11-20 11:30:00,120.17,120.67,120.09,120.55,299008.0,118.2511,118.7431,118.1724,118.625,299008.0
2024-11-20 12:00:00,120.53,120.59,120.11,120.37,121066.0,118.6054,118.6644,118.1921,118.4479,121066.0
2024-11-20 12:30:00,120.36,120.62,120.33,120.37,137471.0,118.4381,118.6939,118.4086,118.4479,137471.0
2024-11-20 13:00:00,120.38,120.53,120.27,120.48,154328.0,118.4578,118.6054,118.3495,118.5562,154328.0
2024-11-20 13:30:00,120.47,120.49,120.09,120.23,162952.0,118.5463,118.566,118.1724,118.3102,162952.0
2024-11-20 14:00:00,120.23,120.31,120.08,120.26,112505.0,118.3102,118.3889,118.1626,118.3397,112505.0
2024-11-20 14:30:00,120.25,120.57,120.24,120.48,104085.0,118.3298,118.6447,118.32,118.5562,104085.0
2024-11-20 15:00:00,120.47,120.62,120.39,120.59,176687.0,118.5463,118.6939,118.4676,118.6644,176687.0
2024-11-20 15:30:00,120.62,121.02,120.59,121.02,298031.0,118.6939,119.0875,118.6644,119.0875,298031.0
2024-11-21 09:30:00,121.55,122.14,121.31,121.91,613049.0,119.6091,120.1897,119.3729,119.9633,613049.0
2024-11-21 10:00:00,121.92,122.43,121.63,121.77,155240.0,119.9732,120.475,119.6878,119.8256,155240.0
2024-11-21 10:30:00,121.74,122.97,121.72,122.8,202133.0,119.796,121.0064,119.7764,120.8391,202133.0
2024-11-21 11:00:00,122.84,122.99,122.66,122.97,204833.0,120.8785,121.0261,120.7014,121.0064,204833.0
2024-11-21 11:30:00,122.98,123.08,122.68,122.92,261118.0,121.0162,121.1146,120.721,120.9572,261118.0
2024-11-21 12:00:00,122.89,123.16,122.72,123.11,176687.0,120.9277,121.1934,120.7604,121.1442,176687.0
2024-11-21 12:30:00,123.12,123.27,122.99,123.05,189162.0,121.154,121.3016,121.0261,121.0851,189162.0
2024-11-21 13:00:00,123.04,123.26,123.0,123.25,217453.0,121.0753,121.2918,121.0359,121.2819,217453.0
2024-11-21 13:30:00,123.24,123.35,123.22,123.23,143753.0,121.2721,121.3803,121.2524,121.2623,143753.0
2024-11-21 14:00:00,123.24,123.35,123.05,123.33,98265.0,121.2721,121.3803,121.0851,121.3607,98265.0
2024-11-21 14:30:00,123.33,123.35,123.08,123.18,123633.0,121.3607,121.3803,121.1146,121.2131,123633.0
2024-11-21 15:00:00,123.17,123.36,123.09,123.32,179395.0,121.2032,121.3902,121.1245,121.3508,179395.0
2024-11-21 15:30:00,123.32,123.33,122.96,122.98,510997.0,121.3508,121.3607,120.9966,121.0162,510997.0
2024-11-22 09:30:00,123.51,124.53,123.27,124.53,315866.0,121.5378,122.5415,121.3016,122.5415,315866.0
2024-11-22 10:00:00,124.48,124.66,124.06,124.2,162417.0,122.4923,122.6694,122.079,122.2168,162417.0
2024-11-22 10:30:00,124.21,124.75,124.21,124.75,123717.0,122.2266,122.758,122.2266,122.758,123717.0
2024-11-22 11:00:00,124.74,124.75,124.55,124.69,241909.0,122.7481,122.758,122.5612,122.6989,241909.0
2024-11-22 11:30:00,124.67,124.93,124.63,124.93,133839.0,122.6793,122.9351,122.6399,122.9351,133839.0
2024-11-22 12:00:00,124.93,125.13,124.82,125.03,125434.0,122.9351,123.1319,122.8269,123.0335,125434.0
2024-11-22 12:30:00,125.02,125.02,124.69,124.97,122639.0,123.0237,123.0237,122.6989,122.9745,122639.0
2024-11-22 13:00:00,124.96,125.13,124.94,124.95,81655.0,122.9646,123.1319,122.9449,122.9548,81655.0
2024-11-22 13:30:00,124.95,125.08,124.87,125.06,221843.0,122.9548,123.0827,122.8761,123.063,221843.0
2024-11-22 14:00:00,125.05,125.25,124.97,125.25,211931.0,123.0532,123.25,122.9745,123.25,211931.0
2024-11-22 14:30:00,125.26,125.36,125.14,125.14,138725.0,123.2598,123.3582,123.1418,123.1418,138725.0
2024-11-22 15:00:00,125.14,125.15,124.71,124.92,257240.0,123.1418,123.1516,122.7186,122.9253,257240.0
2024-11-22 15:30:00,124.91,125.21,124.87,125.05,287034.0,122.9154,123.2106,122.8761,123.0532,287034.0
2024-11-25 09:30:00,126.5,127.51,126.32,127.21,321341.0,124.48,125.4739,124.3029,125.1787,321341.0
2024-11-25 10:00:00,127.21,128.24,126.95,128.24,677217.0,125.1787,126.1923,124.9229,126.1923,677217.0
2024-11-25 10:30:00,128.22,128.61,128.1,128.59,423088.0,126.1726,126.5563,126.0545,126.5367,423088.0
2024-11-25 11:00:00,128.58,128.6,128.21,128.22,156746.0,126.5268,126.5465,126.1627,126.1726,156746.0
2024-11-25 11:30:00,128.23,128.29,127.56,127.92,141005.0,126.1824,126.2415,125.5231,125.8774,141005.0
2024-11-25 12:00:00,127.87,128.15,127.37,127.43,207677.0,125.8282,126.1037,125.3361,125.3952,207677.0
2024-11-25 12:30:00,127.4,127.73,127.3,127.68,221256.0,125.3657,125.6904,125.2673,125.6412,221256.0
2024-11-25 13:00:00,127.69,128.0,127.69,127.96,123508.0,125.651,125.9561,125.651,125.9167,123508.0
2024-11-25 13:30:00,127.97,128.23,127.93,128.19,106215.0,125.9266,126.1824,125.8872,126.1431,106215.0
2024-11-25 14:00:00,128.19,128.36,128.08,128.22,147263.0,126.1431,126.3103,126.0348,126.1726,147263.0
2024-11-25 14:30:00,128.21,128.21,128.01,128.05,142765.0,126.1627,126.1627,125.9659,126.0053,142765.0
2024-11-25 15:00:00,128.04,128.08,127.82,127.89,223089.0,125.9954,126.0348,125.779,125.8478,223089.0
2024-11-25 15:30:00,127.89,128.07,127.31,127.39,679211.0,125.8478,126.025,125.2771,125.3558,679211.0
2024-11-26 09:30:00,126.63,126.83,126.01,126.08,598981.0,124.608,124.8048,123.9979,124.0667,598981.0
2024-11-26 10:00:00,126.14,126.32,125.67,125.78,241703.0,124.1258,124.3029,123.6633,123.7715,241703.0
2024-11-26 10:30:00,125.72,126.4,125.47,126.3,183070.0,123.7125,124.3816,123.4665,124.2832,183070.0
2024-11-26 11:00:00,126.33,126.57,125.88,126.43,153358.0,124.3128,124.5489,123.8699,124.4112,153358.0
2024-11-26 11:30:00,126.43,126.55,126.27,126.34,211860.0,124.4112,124.5292,124.2537,124.3226,211860.0
2024-11-26 12:00:00,126.33,126.51,126.16,126.38,177461.0,124.3128,124.4899,124.1455,124.362,177461.0
2024-11-26 12:30:00,126.37,126.51,126.26,126.36,293946.0,124.3521,124.4899,124.2439,124.3423,293946.0
2024-11-26 13:00:00,126.34,126.37,126.06,126.1,74367.0,124.3226,124.3521,124.0471,124.0864,74367.0
2024-11-26 13:30:00,126.09,126.29,126.02,126.2,104446.0,124.0766,124.2734,124.0077,124.1848,104446.0
2024-11-26 14:00:00,126.2,126.31,126.02,126.11,175879.0,124.1848,124.2931,124.0077,124.0963,175879.0
2024-11-26 14:30:00,126.08,126.14,125.94,126.01,198493.0,124.0667,124.1258,123.929,123.9979,198493.0
2024-11-26 15:00:00,125.99,126.28,125.95,126.08,293611.0,123.9782,124.2635,123.9388,124.0667,293611.0
2024-11-26 15:30:00,126.11,126.35,126.0,126.17,227577.0,124.0963,124.3324,123.988,124.1553,227577.0
2024-11-27 09:30:00,126.83,127.87,126.65,127.19,331262.0,124.8048,125.8282,124.6276,125.159,331262.0
2024-11-27 10:00:00,127.19,127.4,126.54,126.68,300677.0,125.159,125.3657,124.5194,124.6572,300677.0
2024-11-27 10:30:00,126.68,126.81,126.38,126.48,202007.0,124.6572,124.7851,124.362,124.4604,202007.0
2024-11-27 11:00:00,126.47,126.83,126.39,126.39,139876.0,124.4505,124.8048,124.3718,124.3718,139876.0
2024-11-27 11:30:00,126.36,126.77,126.36,126.47,157668.0,124.3423,124.7457,124.3423,124.4505,157668.0
2024-11-27 12:00:00,126.49,126.62,126.2,126.48,152320.0,124.4702,124.5981,124.1848,124.4604,152320.0
2024-11-27 12:30:00,126.47,126.51,126.3,126.36,112991.0,124.4505,124.4899,124.2832,124.3423,112991.0
2024-11-27 13:00:00,126.36,126.51,126.29,126.33,69296.0,124.3423,124.4899,124.2734,124.3128,69296.0
2024-11-27 13:30:00,126.33,126.36,126.17,126.33,63038.0,124.3128,124.3423,124.1553,124.3128,63038.0
2024-11-27 14:00:00,126.34,126.4,126.22,126.22,157596.0,124.3226,124.3816,124.2045,124.2045,157596.0
2024-11-27 14:30:00,126.23,126.37,126.19,126.33,139545.0,124.2143,124.3521,124.175,124.3128,139545.0
2024-11-27 15:00:00,126.33,126.34,126.16,126.25,149146.0,124.3128,124.3226,124.1455,124.234,149146.0
2024-11-27 15:30:00,126.24,126.3,126.11,126.19,381444.0,124.2242,124.2832,124.0963,124.175,381444.0
2024-11-29 09:30:00,127.01,127.5,126.4,126.41,366866.0,124.9819,125.4641,124.3816,124.3915,366866.0
2024-11-29 10:00:00,126.4,126.72,126.31,126.44,126866.0,124.3816,124.6965,124.2931,124.421,126866.0
2024-11-29 10:30:00,126.46,126.75,126.36,126.6,134850.0,124.4407,124.726,124.3423,124.5784,134850.0
2024-11-29 11:00:00,126.64,126.67,126.32,126.55,108451.0,124.6178,124.6473,124.3029,124.5292,108451.0
2024-11-29 11:30:00,126.55,126.58,126.34,126.37,201268.0,124.5292,124.5588,124.3226,124.3521,201268.0
2024-11-29 12:00:00,126.37,126.5,126.33,126.48,174961.0,124.3521,124.48,124.3128,124.4604,174961.0
2024-11-29 12:30:00,126.5,126.88,126.34,126.47,351773.0,124.48,124.854,124.3226,124.4505,351773.0
2024-12-02 09:30:00,126.55,126.73,125.68,125.72,622040.0,124.5292,124.7064,123.6731,123.7125,622040.0
2024-12-02 10:00:00,125.74,126.28,125.56,126.26,505221.0,123.7322,124.2635,123.555,124.2439,505221.0
2024-12-02 10:30:00,126.24,126.54,125.88,126.0,479142.0,124.2242,124.5194,123.8699,123.988,479142.0
2024-12-02 11:00:00,125.99,126.39,125.76,126.34,428207.0,123.9782,124.3718,123.7519,124.3226,428207.0
2024-12-02 11:30:00,126.34,126.53,126.27,126.39,258602.0,124.3226,124.5096,124.2537,124.3718,258602.0
2024-12-02 12:00:00,126.39,126.58,126.36,126.5,364163.0,124.3718,124.5588,124.3423,124.48,364163.0
2024-12-02 12:30:00,126.49,126.72,126.42,126.6,109521.0,124.4702,124.6965,124.4013,124.5784,109521.0
2024-12-02 13:00:00,126.61,126.79,126.56,126.77,1121943.0,124.5883,124.7654,124.5391,124.7457,1121943.0
2024-12-02 13:30:00,126.77,126.98,126.67,126.93,152203.0,124.7457,124.9524,124.6473,124.9032,152203.0
2024-12-02 14:00:00,126.93,127.0,126.61,126.73,166269.0,124.9032,124.9721,124.5883,124.7064,166269.0
2024-12-02 14:30:00,126.72,126.99,126.71,126.9,173291.0,124.6965,124.9622,124.6867,124.8736,173291.0
2024-12-02 15:00:00,126.88,127.04,126.81,126.98,217066.0,124.854,125.0114,124.7851,124.9524,217066.0
2024-12-02 15:30:00,126.97,127.19,126.73,126.82,522643.0,124.9425,125.159,124.7064,124.7949,522643.0
2024-12-03 09:30:00,126.71,127.07,126.24,126.37,300056.0,124.6867,125.0409,124.2242,124.3521,300056.0
2024-12-03 10:00:00,126.36,126.59,126.18,126.51,195885.0,124.3423,124.5686,124.1651,124.4899,195885.0
2024-12-03 10:30:00,126.52,126.55,125.83,125.97,130670.0,124.4997,124.5292,123.8207,123.9585,130670.0
2024-12-03 11:00:00,125.96,125.99,125.59,125.75,141622.0,123.9487,123.9782,123.5846,123.742,141622.0
2024-12-03 11:30:00,125.7,125.8,125.52,125.59,118033.0,123.6928,123.7912,123.5157,123.5846,118033.0
2024-12-03 12:00:00,125.59,125.91,125.51,125.86,178069.0,123.5846,123.8995,123.5058,123.8503,178069.0
2024-12-03 12:30:00,125.86,126.24,125.84,126.15,346365.0,123.8503,124.2242,123.8306,124.1356,346365.0
2024-12-03 13:00:00,126.15,126.21,126.0,126.0,114857.0,124.1356,124.1947,123.988,123.988,114857.0
2024-12-03 13:30:00,125.99,125.99,125.76,125.85,107166.0,123.9782,123.9782,123.7519,123.8404,107166.0
2024-12-03 14:00:00,125.84,125.95,125.75,125.91,110335.0,123.8306,123.9388,123.742,123.8995,110335.0
2024-12-03 14:30:00,125.9,126.01,125.88,125.99,88982.0,123.8896,123.9979,123.8699,123.9782,88982.0
2024-12-03 15:00:00,125.98,125.98,125.79,125.94,176594.0,123.9683,123.9683,123.7814,123.929,176594.0
2024-12-03 15:30:00,125.93,125.99,125.75,125.9,334655.0,123.9191,123.9782,123.742,123.8896,334655.0
2024-12-04 09:30:00,125.9,126.55,125.77,126.53,368116.0,123.8896,124.5292,123.7617,124.5096,368116.0
2024-12-04 10:00:00,126.52,126.58,125.91,126.05,338026.0,124.4997,124.5588,123.8995,124.0372,338026.0
2024-12-04 10:30:00,126.03,126.32,125.89,126.2,336861.0,124.0175,124.3029,123.8798,124.1848,336861.0
2024-12-04 11:00:00,126.2,126.37,126.05,126.33,242801.0,124.1848,124.3521,124.0372,124.3128,242801.0
2024-12-04 11:30:00,126.34,126.48,126.24,126.26,696106.0,124.3226,124.4604,124.2242,124.2439,696106.0
2024-12-04 12:00:00,126.25,126.26,126.02,126.05,228932.0,124.234,124.2439,124.0077,124.0372,228932.0
2024-12-04 12:30:00,126.05,126.13,125.93,126.05,204816.0,124.0372,124.1159,123.9191,124.0372,204816.0
2024-12-04 13:00:00,126.03,126.03,125.61,125.61,116248.0,124.0175,124.0175,123.6042,123.6042,116248.0
2024-12-04 13:30:00,125.6,125.85,125.41,125.72,129690.0,123.5944,123.8404,123.4074,123.7125,129690.0
2024-12-04 14:00:00,125.73,125.83,125.57,125.78,152219.0,123.7223,123.8207,123.5649,123.7715,152219.0
2024-12-04 14:30:00,125.77,125.95,125.7,125.82,143523.0,123.7617,123.9388,123.6928,123.8109,143523.0
2024-12-04 15:00:00,125.81,126.13,125.78,126.04,159070.0,123.8011,124.1159,123.7715,124.0274,159070.0
2024-12-04 15:30:00,126.02,126.48,126.02,126.32,309267.0,124.0077,124.4604,124.0077,124.3029,309267.0
2024-12-05 09:30:00,125.94,126.17,125.56,125.92,251558.0,123.929,124.1553,123.555,123.9093,251558.0
2024-12-05 10:00:00,125.89,125.99,124.95,124.97,144292.0,123.8798,123.9782,122.9548,122.9745,144292.0
2024-12-05 10:30:00,124.96,125.38,124.93,125.13,341903.0,122.9646,123.3779,122.9351,123.1319,341903.0
2024-12-05 11:00:00,125.14,125.55,125.11,125.52,102437.0,123.1418,123.5452,123.1122,123.5157,102437.0
2024-12-05 11:30:00,125.52,125.52,125.32,125.42,120253.0,123.5157,123.5157,123.3189,123.4173,120253.0
2024-12-05 12:00:00,125.42,125.43,125.14,125.17,90596.0,123.4173,123.4271,123.1418,123.1713,90596.0
2024-12-05 12:30:00,125.18,125.24,125.05,125.13,79126.0,123.1811,123.2402,123.0532,123.1319,79126.0
2024-12-05 13:00:00,125.14,125.16,124.74,124.84,181447.0,123.1418,123.1614,122.7481,122.8465,181447.0
2024-12-05 13:30:00,124.83,124.94,124.74,124.83,136277.0,122.8367,122.9449,122.7481,122.8367,136277.0
2024-12-05 14:00:00,124.82,125.04,124.73,124.86,216594.0,122.8269,123.0434,122.7383,122.8662,216594.0
2024-12-05 14:30:00,124.85,125.02,124.85,124.97,150022.0,122.8564,123.0237,122.8564,122.9745,150022.0
2024-12-05 15:00:00,124.95,124.98,124.81,124.84,202344.0,122.9548,122.9843,122.817,122.8465,202344.0
2024-12-05 15:30:00,124.85,124.87,124.39,124.49,368339.0,122.8564,122.8761,122.4037,122.5021,368339.0
2024-12-06 09:30:00,125.36,125.49,124.64,124.81,208042.0,123.3582,123.4862,122.6497,122.817,208042.0
2024-12-06 10:00:00,124.81,124.95,124.33,124.38,139501.0,122.817,122.9548,122.3447,122.3939,139501.0
2024-12-06 10:30:00,124.38,124.91,124.36,124.85,108380.0,122.3939,122.9154,122.3742,122.8564,108380.0
2024-12-06 11:00:00,124.81,124.81,124.4,124.41,124190.0,122.817,122.817,122.4136,122.4234,124190.0
2024-12-06 11:30:00,124.39,124.68,124.33,124.59,111284.0,122.4037,122.6891,122.3447,122.6005,111284.0
2024-12-06 12:00:00,124.59,124.59,124.26,124.29,66146.0,122.6005,122.6005,122.2758,122.3053,66146.0
2024-12-06 12:30:00,124.29,124.3,124.12,124.22,131656.0,122.3053,122.3152,122.138,122.2364,131656.0
2024-12-06 13:00:00,124.21,124.53,124.19,124.44,91329.0,122.2266,122.5415,122.2069,122.4529,91329.0
2024-12-06 13:30:00,124.43,124.43,124.22,124.27,353207.0,122.4431,122.4431,122.2364,122.2856,353207.0
2024-12-06 14:00:00,124.26,124.29,124.16,124.22,373793.0,122.2758,122.3053,122.1774,122.2364,373793.0
2024-12-06 14:30:00,124.21,124.36,124.13,124.27,129447.0,122.2266,122.3742,122.1479,122.2856,129447.0
2024-12-06 15:00:00,124.27,124.41,124.23,124.38,209491.0,122.2856,122.4234,122.2463,122.3939,209491.0
2024-12-06 15:30:00,124.37,124.69,124.29,124.5,518081.0,122.384,122.6989,122.3053,122.512,518081.0
2024-12-09 09:30:00,125.14,125.75,125.14,125.56,359721.0,123.1418,123.742,123.1418,123.555,359721.0
2024-12-09 10:00:00,125.58,125.97,125.37,125.39,183434.0,123.5747,123.9585,123.3681,123.3878,183434.0
2024-12-09 10:30:00,125.42,125.44,124.8,124.92,142483.0,123.4173,123.437,122.8072,122.9253,142483.0
2024-12-09 11:00:00,124.91,125.21,124.53,125.1,157467.0,122.9154,123.2106,122.5415,123.1024,157467.0
2024-12-09 11:30:00,125.08,125.42,124.95,125.23,188061.0,123.0827,123.4173,122.9548,123.2303,188061.0
2024-12-09 12:00:00,125.22,125.24,124.88,124.97,87156.0,123.2205,123.2402,122.8859,122.9745,87156.0
2024-12-09 12:30:00,124.95,125.14,124.84,124.99,83195.0,122.9548,123.1418,122.8465,122.9941,83195.0
2024-12-09 13:00:00,124.99,125.08,124.88,124.91,61234.0,122.9941,123.0827,122.8859,122.9154,61234.0
2024-12-09 13:30:00,124.9,125.08,124.89,124.97,91755.0,122.9056,123.0827,122.8957,122.9745,91755.0
2024-12-09 14:00:00,124.96,124.96,124.76,124.87,161260.0,122.9646,122.9646,122.7678,122.8761,161260.0
2024-12-09 14:30:00,124.87,124.94,124.77,124.85,95027.0,122.8761,122.9449,122.7777,122.8564,95027.0
2024-12-09 15:00:00,124.87,124.88,124.55,124.62,145963.0,122.8761,122.8859,122.5612,122.6301,145963.0
2024-12-09 15:30:00,124.62,124.71,124.3,124.35,281246.0,122.6301,122.7186,122.3152,122.3644,281246.0
2024-12-10 09:30:00,124.52,124.63,123.29,123.77,302826.0,122.5317,122.6399,121.3213,121.7936,302826.0
2024-12-10 10:00:00,123.77,123.85,123.47,123.66,143083.0,121.7936,121.8724,121.4984,121.6854,143083.0
2024-12-10 10:30:00,123.73,124.53,123.73,124.53,146827.0,121.7543,122.5415,121.7543,122.5415,146827.0
2024-12-10 11:00:00,124.52,124.75,124.44,124.71,302683.0,122.5317,122.758,122.4529,122.7186,302683.0
2024-12-10 11:30:00,124.68,124.68,124.43,124.54,199305.0,122.6891,122.6891,122.4431,122.5513,199305.0
2024-12-10 12:00:00,124.54,124.66,124.41,124.47,101773.0,122.5513,122.6694,122.4234,122.4825,101773.0
2024-12-10 12:30:00,124.48,124.92,124.45,124.62,185237.0,122.4923,122.9253,122.4628,122.6301,185237.0
2024-12-10 13:00:00,124.62,124.83,124.58,124.76,243795.0,122.6301,122.8367,122.5907,122.7678,243795.0
2024-12-10 13:30:00,124.73,124.91,124.73,124.74,239448.0,122.7383,122.9154,122.7383,122.7481,239448.0
2024-12-10 14:00:00,124.73,124.91,124.66,124.84,209876.0,122.7383,122.9154,122.6694,122.8465,209876.0
2024-12-10 14:30:00,124.84,124.88,124.68,124.76,108187.0,122.8465,122.8859,122.6891,122.7678,108187.0
2024-12-10 15:00:00,124.76,124.77,124.15,124.16,291482.0,122.7678,122.7777,122.1676,122.1774,291482.0
2024-12-10 15:30:00,124.16,124.21,123.8,123.97,385014.0,122.1774,122.2266,121.8232,121.9904,385014.0
2024-12-11 09:30:00,125.04,125.22,124.6,124.66,472127.0,123.0434,123.2205,122.6104,122.6694,472127.0
2024-12-11 10:00:00,124.67,124.89,124.44,124.5,347082.0,122.6793,122.8957,122.4529,122.512,347082.0
2024-12-11 10:30:00,124.48,124.58,124.22,124.31,97488.0,122.4923,122.5907,122.2364,122.325,97488.0
2024-12-11 11:00:00,124.35,124.62,124.18,124.59,116454.0,122.3644,122.6301,122.1971,122.6005,116454.0
2024-12-11 11:30:00,124.58,125.01,124.52,124.98,243803.0,122.5907,123.0138,122.5317,122.9843,243803.0
2024-12-11 12:00:00,124.95,125.08,124.74,124.74,135810.0,122.9548,123.0827,122.7481,122.7481,135810.0
2024-12-11 12:30:00,124.75,124.95,124.67,124.9,64315.0,122.758,122.9548,122.6793,122.9056,64315.0
2024-12-11 13:00:00,124.97,125.21,124.91,125.19,68734.0,122.9745,123.2106,122.9154,123.191,68734.0
2024-12-11 13:30:00,125.25,125.25,124.89,124.9,116309.0,123.25,123.25,122.8957,122.9056,116309.0
2024-12-11 14:00:00,124.89,125.16,124.88,125.15,63883.0,122.8957,123.1614,122.8859,123.1516,63883.0
2024-12-11 14:30:00,125.13,125.35,125.08,125.3,235749.0,123.1319,123.3484,123.0827,123.2992,235749.0
2024-12-11 15:00:00,125.3,125.31,125.03,125.06,171111.0,123.2992,123.309,123.0335,123.063,171111.0
2024-12-11 15:30:00,125.05,125.06,124.64,124.64,462648.0,123.0532,123.063,122.6497,122.6497,462648.0
2024-12-12 09:30:00,124.39,124.69,124.15,124.23,254725.0,122.4037,122.6989,122.1676,122.2463,254725.0
2024-12-12 10:00:00,124.25,124.28,123.78,124.17,159352.0,122.266,122.2955,121.8035,122.1872,159352.0
2024-12-12 10:30:00,124.16,124.2,123.79,124.1,369337.0,122.1774,122.2168,121.8133,122.1184,369337.0
2024-12-12 11:00:00,124.08,124.23,124.03,124.21,133146.0,122.0987,122.2463,122.0495,122.2266,133146.0
2024-12-12 11:30:00,124.22,124.28,123.87,123.87,75045.0,122.2364,122.2955,121.892,121.892,75045.0
2024-12-12 12:00:00,123.88,124.3,123.86,124.2,163873.0,121.9019,122.3152,121.8822,122.2168,163873.0
2024-12-12 12:30:00,124.19,124.19,123.95,124.15,244904.0,122.2069,122.2069,121.9708,122.1676,244904.0
2024-12-12 13:00:00,124.15,124.32,124.1,124.21,176833.0,122.1676,122.3348,122.1184,122.2266,176833.0
2024-12-12 13:30:00,124.21,124.24,124.08,124.11,106358.0,122.2266,122.2561,122.0987,122.1282,106358.0
2024-12-12 14:00:00,124.11,124.28,123.81,123.85,168845.0,122.1282,122.2955,121.833,121.8724,168845.0
2024-12-12 14:30:00,123.87,124.08,123.86,124.07,77922.0,121.892,122.0987,121.8822,122.0888,77922.0
2024-12-12 15:00:00,124.07,124.11,123.91,123.91,137614.0,122.0888,122.1282,121.9314,121.9314,137614.0
2024-12-12 15:30:00,123.92,123.97,123.55,123.65,311383.0,121.9412,121.9904,121.5771,121.6755,311383.0
2024-12-13 09:30:00,123.64,123.71,122.93,122.96,204429.0,121.6657,121.7346,120.967,120.9966,204429.0
2024-12-13 10:00:00,122.99,123.13,122.78,122.98,179614.0,121.0261,121.1638,120.8194,121.0162,179614.0
2024-12-13 10:30:00,122.98,123.08,122.59,122.64,360347.0,121.0162,121.1146,120.6325,120.6817,360347.0
2024-12-13 11:00:00,122.65,122.9,122.47,122.84,204166.0,120.6915,120.9375,120.5144,120.8785,204166.0
2024-12-13 11:30:00,122.84,122.92,122.65,122.78,145334.0,120.8785,120.9572,120.6915,120.8194,145334.0
2024-12-13 12:00:00,122.77,122.77,122.3,122.34,103472.0,120.8096,120.8096,120.3471,120.3865,103472.0
2024-12-13 12:30:00,122.33,122.48,122.12,122.36,117860.0,120.3766,120.5242,120.17,120.4061,117860.0
2024-12-13 13:00:00,122.36,122.62,122.26,122.57,117627.0,120.4061,120.662,120.3077,120.6128,117627.0
2024-12-13 13:30:00,122.56,122.61,122.4,122.41,96876.0,120.603,120.6522,120.4455,120.4553,96876.0
2024-12-13 14:00:00,122.41,122.56,122.37,122.45,115031.0,120.4553,120.603,120.416,120.4947,115031.0
2024-12-13 14:30:00,122.44,122.62,122.41,122.56,133586.0,120.4849,120.662,120.4553,120.603,133586.0
2024-12-13 15:00:00,122.58,122.72,122.51,122.59,154326.0,120.6226,120.7604,120.5537,120.6325,154326.0
2024-12-13 15:30:00,122.59,122.82,122.58,122.82,257217.0,120.6325,120.8588,120.6226,120.8588,257217.0
2024-12-16 09:30:00,122.54,123.2,122.3,123.06,283918.0,120.5833,121.2327,120.3471,121.095,283918.0
2024-12-16 10:00:00,123.1,123.6,123.05,123.43,147264.0,121.1343,121.6263,121.0851,121.4591,147264.0
2024-12-16 10:30:00,123.43,123.78,123.4,123.57,148573.0,121.4591,121.8035,121.4295,121.5968,148573.0
2024-12-16 11:00:00,123.58,123.59,123.3,123.35,331002.0,121.6067,121.6165,121.3311,121.3803,331002.0
2024-12-16 11:30:00,123.36,123.51,123.26,123.37,104519.0,121.3902,121.5378,121.2918,121.4,104519.0
2024-12-16 12:00:00,123.37,123.63,123.28,123.47,97425.0,121.4,121.6559,121.3115,121.4984,97425.0
2024-12-16 12:30:00,123.47,123.52,123.29,123.52,104159.0,121.4984,121.5476,121.3213,121.5476,104159.0
2024-12-16 13:00:00,123.52,123.63,123.45,123.48,92645.0,121.5476,121.6559,121.4787,121.5083,92645.0
2024-12-16 13:30:00,123.49,123.6,123.41,123.58,137889.0,121.5181,121.6263,121.4394,121.6067,137889.0
2024-12-16 14:00:00,123.58,123.62,123.42,123.45,139741.0,121.6067,121.646,121.4492,121.4787,139741.0
2024-12-16 14:30:00,123.44,123.67,123.35,123.64,105355.0,121.4689,121.6952,121.3803,121.6657,105355.0
2024-12-16 15:00:00,123.63,123.63,123.28,123.28,165798.0,121.6559,121.6559,121.3115,121.3115,165798.0
2024-12-16 15:30:00,123.27,123.33,123.02,123.24,668837.0,121.3016,121.3607,121.0556,121.2721,668837.0
2024-12-17 09:30:00,121.47,121.89,121.11,121.41,321511.0,120.6596,121.0768,120.302,120.6,321511.0
2024-12-17 10:00:00,121.37,121.4,120.5,120.53,214271.0,120.5603,120.5901,119.6961,119.7259,214271.0
2024-12-17 10:30:00,120.54,120.73,120.33,120.59,221388.0,119.7358,119.9246,119.5272,119.7855,221388.0
2024-12-17 11:00:00,120.58,120.92,120.55,120.7,227257.0,119.7756,120.1133,119.7458,119.8948,227257.0
2024-12-17 11:30:00,120.69,121.04,120.64,120.93,132138.0,119.8848,120.2325,119.8352,120.1232,132138.0
2024-12-17 12:00:00,120.93,120.99,120.6,120.84,135731.0,120.1232,120.1828,119.7954,120.0338,135731.0
2024-12-17 12:30:00,120.84,121.04,120.7,121.02,112231.0,120.0338,120.2325,119.8948,120.2126,112231.0
2024-12-17 13:00:00,121.01,121.06,120.71,120.71,120930.0,120.2027,120.2524,119.9047,119.9047,120930.0
2024-12-17 13:30:00,120.72,120.97,120.64,120.91,212683.0,119.9146,120.163,119.8352,120.1034,212683.0
2024-12-17 14:00:00,120.93,120.95,120.67,120.68,177515.0,120.1232,120.1431,119.865,119.8749,177515.0
2024-12-17 14:30:00,120.67,120.68,120.47,120.55,151819.0,119.865,119.8749,119.6663,119.7458,151819.0
2024-12-17 15:00:00,120.55,120.57,120.25,120.34,250727.0,119.7458,119.7656,119.4478,119.5372,250727.0
2024-12-17 15:30:00,120.36,120.71,120.25,120.41,457295.0,119.557,119.9047,119.4478,119.6067,457295.0
2024-12-18 09:30:00,121.23,121.44,120.77,120.97,523989.0,120.4212,120.6298,119.9643,120.163,523989.0
2024-12-18 10:00:00,120.96,121.11,120.69,120.82,170158.0,120.153,120.302,119.8848,120.014,170158.0
2024-12-18 10:30:00,120.81,121.24,120.81,121.15,129627.0,120.004,120.4312,120.004,120.3418,129627.0
2024-12-18 11:00:00,121.17,121.2,120.76,121.11,151531.0,120.3616,120.3914,119.9544,120.302,151531.0
2024-12-18 11:30:00,121.13,121.13,120.76,120.84,147738.0,120.3219,120.3219,119.9544,120.0338,147738.0
2024-12-18 12:00:00,120.85,120.96,120.66,120.89,118976.0,120.0438,120.153,119.855,120.0835,118976.0
2024-12-18 12:30:00,120.86,120.97,120.83,120.89,121978.0,120.0537,120.163,120.0239,120.0835,121978.0
2024-12-18 13:00:00,120.89,121.06,120.85,121.01,87073.0,120.0835,120.2524,120.0438,120.2027,87073.0
2024-12-18 13:30:00,121.02,121.41,120.98,121.38,88008.0,120.2126,120.6,120.1729,120.5702,88008.0
2024-12-18 14:00:00,121.35,121.39,118.85,118.9,377059.0,120.5404,120.5802,118.0571,118.1068,377059.0
2024-12-18 14:30:00,118.91,119.49,117.31,117.43,409562.0,118.1167,118.6928,116.5274,116.6466,409562.0
2024-12-18 15:00:00,117.45,117.66,116.58,116.68,957449.0,116.6665,116.8751,115.8023,115.9016,957449.0
2024-12-18 15:30:00,116.69,116.84,114.79,115.5,1264651.0,115.9115,116.0605,114.0242,114.7295,1264651.0
2024-12-19 09:30:00,116.4,117.37,116.22,116.36,942664.0,115.6235,116.587,115.4447,115.5837,942664.0
2024-12-19 10:00:00,116.41,116.42,115.21,115.23,364306.0,115.6334,115.6433,114.4414,114.4613,364306.0
2024-12-19 10:30:00,115.22,115.75,115.11,115.56,511993.0,114.4513,114.9778,114.3421,114.7891,511993.0
2024-12-19 11:00:00,115.55,115.98,115.05,115.93,230417.0,114.7791,115.2063,114.2825,115.1566,230417.0
2024-12-19 11:30:00,115.92,116.15,115.7,115.86,323353.0,115.1467,115.3751,114.9281,115.0871,323353.0
2024-12-19 12:00:00,115.84,115.88,115.32,115.33,175545.0,115.0672,115.1069,114.5507,114.5606,175545.0
2024-12-19 12:30:00,115.36,115.39,115.01,115.12,214774.0,114.5904,114.6202,114.2427,114.352,214774.0
2024-12-19 13:00:00,115.11,115.44,114.83,115.43,180205.0,114.3421,114.6699,114.0639,114.6599,180205.0
2024-12-19 13:30:00,115.4,115.9,115.34,115.9,360918.0,114.6301,115.1268,114.5705,115.1268,360918.0
2024-12-19 14:00:00,115.88,115.93,115.48,115.56,283423.0,115.1069,115.1566,114.7096,114.7891,283423.0
2024-12-19 14:30:00,115.58,115.6,115.29,115.31,219638.0,114.8089,114.8288,114.5209,114.5407,219638.0
2024-12-19 15:00:00,115.31,115.82,115.23,115.61,247255.0,114.5407,115.0473,114.4613,114.8387,247255.0
2024-12-19 15:30:00,115.61,115.71,115.0,115.07,360310.0,114.8387,114.9381,114.2328,114.3023,360310.0
2024-12-20 09:30:00,114.62,115.87,114.13,115.48,560336.0,113.8553,115.097,113.3686,114.7096,560336.0
2024-12-20 10:00:00,115.56,115.85,115.21,115.81,525873.0,114.7891,115.0771,114.4414,115.0374,525873.0
2024-12-20 10:30:00,115.81,116.53,115.8,116.24,322862.0,115.0374,115.7526,115.0275,115.4645,322862.0
2024-12-20 11:00:00,116.24,116.73,116.22,116.42,338090.0,115.4645,115.9513,115.4447,115.6433,338090.0
2024-12-20 11:30:00,116.42,117.18,116.35,117.0,265492.0,115.6433,116.3983,115.5738,116.2195,265492.0
2024-12-20 12:00:00,117.0,117.01,116.68,116.88,186599.0,116.2195,116.2294,115.9016,116.1003,186599.0
2024-12-20 12:30:00,116.87,116.94,116.51,116.73,153889.0,116.0903,116.1599,115.7327,115.9513,153889.0
2024-12-20 13:00:00,116.72,116.74,116.09,116.12,160691.0,115.9413,115.9612,115.3155,115.3453,160691.0
2024-12-20 13:30:00,116.11,116.47,116.08,116.26,129523.0,115.3354,115.693,115.3056,115.4844,129523.0
2024-12-20 14:00:00,116.26,116.45,116.07,116.42,101596.0,115.4844,115.6731,115.2957,115.6433,101596.0
2024-12-20 14:30:00,116.41,116.76,116.36,116.42,206129.0,115.6334,115.9811,115.5837,115.6433,206129.0
2024-12-20 15:00:00,116.43,116.48,115.88,116.08,211830.0,115.6533,115.7029,115.1069,115.3056,211830.0
2024-12-20 15:30:00,116.09,116.21,115.6,115.84,715978.0,115.3155,115.4347,114.8288,115.0672,715978.0
2024-12-23 09:30:00,115.56,115.94,115.19,115.34,625174.0,114.7891,115.1665,114.4215,114.5705,625174.0
2024-12-23 10:00:00,115.34,115.46,114.64,115.14,236824.0,114.5705,114.6897,113.8752,114.3719,236824.0
2024-12-23 10:30:00,115.14,115.35,114.68,114.89,200239.0,114.3719,114.5805,113.9149,114.1235,200239.0
2024-12-23 11:00:00,114.91,115.21,114.87,115.14,135881.0,114.1434,114.4414,114.1037,114.3719,135881.0
2024-12-23 11:30:00,115.15,115.59,115.03,115.59,108968.0,114.3818,114.8189,114.2626,114.8189,108968.0
2024-12-23 12:00:00,115.6,115.69,115.39,115.49,100181.0,114.8288,114.9182,114.6202,114.7195,100181.0
2024-12-23 12:30:00,115.48,115.49,115.31,115.39,126480.0,114.7096,114.7195,114.5407,114.6202,126480.0
2024-12-23 13:00:00,115.39,115.52,115.22,115.32,111367.0,114.6202,114.7493,114.4513,114.5507,111367.0
2024-12-23 13:30:00,115.3,115.46,115.18,115.36,161334.0,114.5308,114.6897,114.4116,114.5904,161334.0
2024-12-23 14:00:00,115.35,115.47,115.28,115.36,178101.0,114.5805,114.6997,114.5109,114.5904,178101.0
2024-12-23 14:30:00,115.39,115.5,115.22,115.31,254614.0,114.6202,114.7295,114.4513,114.5407,254614.0
2024-12-23 15:00:00,115.29,115.54,115.19,115.5,279852.0,114.5209,114.7692,114.4215,114.7295,279852.0
2024-12-23 15:30:00,115.5,115.74,115.36,115.63,582484.0,114.7295,114.9679,114.5904,114.8586,582484.0
2024-12-24 09:30:00,115.75,115.81,115.13,115.58,195096.0,114.9778,115.0374,114.3619,114.8089,195096.0
2024-12-24 10:00:00,115.58,116.06,115.47,116.05,141857.0,114.8089,115.2857,114.6997,115.2758,141857.0
2024-12-24 10:30:00,116.06,116.2,115.98,116.18,180298.0,115.2857,115.4248,115.2063,115.4049,180298.0
2024-12-24 11:00:00,116.17,116.19,115.9,115.94,97268.0,115.395,115.4149,115.1268,115.1665,97268.0
2024-12-24 11:30:00,115.93,116.2,115.92,116.07,139099.0,115.1566,115.4248,115.1467,115.2957,139099.0
2024-12-24 12:00:00,116.06,116.47,116.04,116.44,144586.0,115.2857,115.693,115.2659,115.6632,144586.0
2024-12-24 12:30:00,116.43,116.69,116.2,116.62,163075.0,115.6533,115.9115,115.4248,115.842,163075.0
2024-12-26 09:30:00,115.99,116.29,115.55,116.26,464032.0,115.2162,115.5142,114.7791,115.4844,464032.0
2024-12-26 10:00:00,116.27,116.85,116.16,116.62,422230.0,115.4943,116.0705,115.3851,115.842,422230.0
2024-12-26 10:30:00,116.61,116.96,116.46,116.93,127410.0,115.8321,116.1797,115.6831,116.1499,127410.0
2024-12-26 11:00:00,116.93,117.2,116.83,117.01,84979.0,116.1499,116.4181,116.0506,116.2294,84979.0
2024-12-26 11:30:00,117.0,117.26,116.89,117.19,127982.0,116.2195,116.4777,116.1102,116.4082,127982.0
2024-12-26 12:00:00,117.19,117.19,116.9,116.91,83766.0,116.4082,116.4082,116.1201,116.1301,83766.0
2024-12-26 12:30:00,116.91,117.02,116.76,116.84,76879.0,116.1301,116.2393,115.9811,116.0605,76879.0
2024-12-26 13:00:00,116.84,117.32,116.82,117.25,150703.0,116.0605,116.5373,116.0407,116.4678,150703.0
2024-12-26 13:30:00,117.24,117.25,116.96,117.07,67069.0,116.4579,116.4678,116.1797,116.289,67069.0
2024-12-26 14:00:00,117.06,117.18,117.01,117.09,56153.0,116.2791,116.3983,116.2294,116.3089,56153.0
2024-12-26 14:30:00,117.11,117.16,116.99,117.12,68404.0,116.3287,116.3784,116.2095,116.3387,68404.0
2024-12-26 15:00:00,117.11,117.21,116.99,117.15,114336.0,116.3287,116.4281,116.2095,116.3685,114336.0
2024-12-26 15:30:00,117.13,117.58,117.07,117.38,252207.0,116.3486,116.7956,116.289,116.5969,252207.0
2024-12-27 09:30:00,116.6,117.29,116.39,116.81,360588.0,115.8221,116.5075,115.6135,116.0307,360588.0
2024-12-27 10:00:00,116.88,116.89,115.54,115.55,219163.0,116.1003,116.1102,114.7692,114.7791,219163.0
2024-12-27 10:30:00,115.52,116.17,115.42,116.01,124282.0,114.7493,115.395,114.65,115.2361,124282.0
2024-12-27 11:00:00,115.98,116.0,115.4,115.81,104515.0,115.2063,115.2261,114.6301,115.0374,104515.0
2024-12-27 11:30:00,115.8,115.87,114.95,115.08,208296.0,115.0275,115.097,114.1831,114.3123,208296.0
2024-12-27 12:00:00,115.05,115.19,114.91,115.02,97487.0,114.2825,114.4215,114.1434,114.2527,97487.0
2024-12-27 12:30:00,115.01,115.18,114.84,115.12,160766.0,114.2427,114.4116,114.0739,114.352,160766.0
2024-12-27 13:00:00,115.13,115.41,115.13,115.35,98311.0,114.3619,114.6401,114.3619,114.5805,98311.0
2024-12-27 13:30:00,115.32,115.67,115.27,115.59,113503.0,114.5507,114.8983,114.501,114.8189,113503.0
2024-12-27 14:00:00,115.59,115.72,115.47,115.58,220727.0,114.8189,114.948,114.6997,114.8089,220727.0
2024-12-27 14:30:00,115.57,115.99,115.52,115.95,123166.0,114.799,115.2162,114.7493,115.1765,123166.0
2024-12-27 15:00:00,115.96,115.96,115.55,115.63,111687.0,115.1864,115.1864,114.7791,114.8586,111687.0
2024-12-27 15:30:00,115.59,115.89,115.41,115.82,214353.0,114.8189,115.1169,114.6401,115.0473,214353.0
2024-12-30 09:30:00,114.93,114.96,113.75,113.8,618902.0,114.1633,114.1931,112.9911,113.0408,618902.0
2024-12-30 10:00:00,113.76,114.31,113.69,113.86,411882.0,113.0011,113.5474,112.9315,113.1004,411882.0
2024-12-30 10:30:00,113.85,114.45,113.76,114.43,337224.0,113.0905,113.6865,113.0011,113.6666,337224.0
2024-12-30 11:00:00,114.43,114.77,114.35,114.65,298574.0,113.6666,114.0043,113.5871,113.8851,298574.0
2024-12-30 11:30:00,114.67,115.04,114.65,114.98,186016.0,113.905,114.2725,113.8851,114.2129,186016.0
2024-12-30 12:00:00,114.97,115.36,114.97,115.17,116635.0,114.203,114.5904,114.203,114.4017,116635.0
2024-12-30 12:30:00,115.15,115.4,115.1,115.36,100777.0,114.3818,114.6301,114.3321,114.5904,100777.0
2024-12-30 13:00:00,115.33,115.54,115.18,115.27,121006.0,114.5606,114.7692,114.4116,114.501,121006.0
2024-12-30 13:30:00,115.24,115.56,115.22,115.48,94174.0,114.4712,114.7891,114.4513,114.7096,94174.0
2024-12-30 14:00:00,115.47,115.58,115.11,115.24,276795.0,114.6997,114.8089,114.3421,114.4712,276795.0
2024-12-30 14:30:00,115.25,115.38,115.23,115.3,142289.0,114.4811,114.6103,114.4613,114.5308,142289.0
2024-12-30 15:00:00,115.3,115.56,115.19,115.31,143227.0,114.5308,114.7891,114.4215,114.5407,143227.0
2024-12-30 15:30:00,115.33,115.42,114.95,114.98,552115.0,114.5606,114.65,114.1831,114.2129,552115.0
2024-12-31 09:30:00,115.61,115.89,115.34,115.87,296287.0,114.8387,115.1169,114.5705,115.097,296287.0
2024-12-31 10:00:00,115.85,116.42,115.66,116.18,320555.0,115.0771,115.6433,114.8884,115.4049,320555.0
2024-12-31 10:30:00,116.18,116.18,115.75,115.77,190051.0,115.4049,115.4049,114.9778,114.9977,190051.0
2024-12-31 11:00:00,115.78,115.87,115.45,115.48,166148.0,115.0076,115.097,114.6798,114.7096,166148.0
2024-12-31 11:30:00,115.47,115.65,115.4,115.51,182548.0,114.6997,114.8785,114.6301,114.7394,182548.0
2024-12-31 12:00:00,115.48,115.49,114.99,115.04,278396.0,114.7096,114.7195,114.2229,114.2725,278396.0
2024-12-31 12:30:00,115.03,115.58,114.92,115.55,190313.0,114.2626,114.8089,114.1533,114.7791,190313.0
2024-12-31 13:00:00,115.52,115.56,115.05,115.09,141021.0,114.7493,114.7891,114.2825,114.3222,141021.0
2024-12-31 13:30:00,115.05,115.51,115.04,115.31,139861.0,114.2825,114.7394,114.2725,114.5407,139861.0
2024-12-31 14:00:00,115.3,115.57,115.13,115.25,278350.0,114.5308,114.799,114.3619,114.4811,278350.0
2024-12-31 14:30:00,115.25,115.41,115.06,115.37,128871.0,114.4811,114.6401,114.2924,114.6003,128871.0
2024-12-31 15:00:00,115.38,115.65,115.27,115.53,166060.0,114.6103,114.8785,114.501,114.7593,166060.0
2024-12-31 15:30:00,115.54,115.57,115.05,115.17,995946.0,114.7692,114.799,114.2825,114.4017,995946.0
2025-01-02 09:30:00,116.07,116.8,115.62,116.68,503626.0,115.2957,116.0208,114.8487,115.9016,503626.0
2025-01-02 10:00:00,116.6,116.61,115.85,115.94,270985.0,115.8221,115.8321,115.0771,115.1665,270985.0
2025-01-02 10:30:00,115.91,116.04,115.52,115.77,276969.0,115.1367,115.2659,114.7493,114.9977,276969.0
2025-01-02 11:00:00,115.79,115.81,115.34,115.77,215983.0,115.0175,115.0374,114.5705,114.9977,215983.0
2025-01-02 11:30:00,115.76,116.0,115.55,115.78,171812.0,114.9877,115.2261,114.7791,115.0076,171812.0
2025-01-02 12:00:00,115.81,116.07,115.26,115.31,184201.0,115.0374,115.2957,114.4911,114.5407,184201.0
2025-01-02 12:30:00,115.22,115.28,114.87,115.19,203987.0,114.4513,114.5109,114.1037,114.4215,203987.0
2025-01-02 13:00:00,115.14,115.14,114.63,114.77,261115.0,114.3719,114.3719,113.8653,114.0043,261115.0
2025-01-02 13:30:00,114.7,114.7,114.4,114.64,180667.0,113.9348,113.9348,113.6368,113.8752,180667.0
2025-01-02 14:00:00,114.63,114.8,114.5,114.8,123210.0,113.8653,114.0341,113.7361,114.0341,123210.0
2025-01-02 14:30:00,114.77,114.86,114.45,114.46,164611.0,114.0043,114.0937,113.6865,113.6964,164611.0
2025-01-02 15:00:00,114.49,115.0,114.49,114.91,174962.0,113.7262,114.2328,113.7262,114.1434,174962.0
2025-01-02 15:30:00,114.93,115.09,114.74,114.95,378247.0,114.1633,114.3222,113.9745,114.1831,378247.0
2025-01-03 09:30:00,115.41,115.57,114.63,114.75,499283.0,114.6401,114.799,113.8653,113.9845,499283.0
2025-01-03 10:00:00,114.7,115.58,114.62,115.57,304465.0,113.9348,114.8089,113.8553,114.799,304465.0
2025-01-03 10:30:00,115.56,115.73,115.44,115.65,186978.0,114.7891,114.9579,114.6699,114.8785,186978.0
2025-01-03 11:00:00,115.66,115.77,115.24,115.42,194754.0,114.8884,114.9977,114.4712,114.65,194754.0
2025-01-03 11:30:00,115.43,115.73,115.4,115.66,139848.0,114.6599,114.9579,114.6301,114.8884,139848.0
2025-01-03 12:00:00,115.67,115.86,115.59,115.59,136776.0,114.8983,115.0871,114.8189,114.8189,136776.0
2025-01-03 12:30:00,115.62,115.69,115.34,115.65,187774.0,114.8487,114.9182,114.5705,114.8785,187774.0
2025-01-03 13:00:00,115.65,115.94,115.55,115.93,137300.0,114.8785,115.1665,114.7791,115.1566,137300.0
2025-01-03 13:30:00,115.94,116.03,115.91,116.0,128373.0,115.1665,115.2559,115.1367,115.2261,128373.0
2025-01-03 14:00:00,116.0,116.18,115.98,116.03,189284.0,115.2261,115.4049,115.2063,115.2559,189284.0
2025-01-03 14:30:00,116.04,116.29,116.01,116.1,151467.0,115.2659,115.5142,115.2361,115.3255,151467.0
2025-01-03 15:00:00,116.09,116.3,115.98,116.29,237533.0,115.3155,115.5241,115.2063,115.5142,237533.0
2025-01-03 15:30:00,116.29,116.42,116.19,116.25,453459.0,115.5142,115.6433,115.4149,115.4745,453459.0
2025-01-06 09:30:00,117.07,117.5,116.53,117.43,572456.0,116.289,116.7161,115.7526,116.6466,572456.0
2025-01-06 10:00:00,117.43,117.45,116.91,117.26,413744.0,116.6466,116.6665,116.1301,116.4777,413744.0
2025-01-06 10:30:00,117.27,117.29,116.81,116.91,253549.0,116.4877,116.5075,116.0307,116.1301,253549.0
2025-01-06 11:00:00,116.94,117.37,116.82,117.31,225751.0,116.1599,116.587,116.0407,116.5274,225751.0
2025-01-06 11:30:00,117.32,117.54,117.29,117.53,186871.0,116.5373,116.7559,116.5075,116.7459,186871.0
2025-01-06 12:00:00,117.53,117.53,117.25,117.29,126400.0,116.7459,116.7459,116.4678,116.5075,126400.0
2025-01-06 12:30:00,117.25,117.3,117.03,117.19,207203.0,116.4678,116.5175,116.2493,116.4082,207203.0
2025-01-06 13:00:00,117.18,117.18,116.91,117.05,128797.0,116.3983,116.3983,116.1301,116.2691,128797.0
2025-01-06 13:30:00,117.04,117.05,116.73,116.74,136010.0,116.2592,116.2691,115.9513,115.9612,136010.0
2025-01-06 14:00:00,116.74,116.81,116.51,116.6,175133.0,115.9612,116.0307,115.7327,115.8221,175133.0
2025-01-06 14:30:00,116.56,116.69,116.34,116.34,285039.0,115.7824,115.9115,115.5639,115.5639,285039.0
2025-01-06 15:00:00,116.31,116.37,116.0,116.26,288103.0,115.5341,115.5937,115.2261,115.4844,288103.0
2025-01-06 15:30:00,116.27,116.32,116.0,116.2,550266.0,115.4943,115.544,115.2261,115.4248,550266.0
2025-01-07 09:30:00,116.58,117.07,116.58,116.8,308077.0,115.8023,116.289,115.8023,116.0208,308077.0
2025-01-07 10:00:00,116.78,116.81,115.1,115.74,224306.0,116.0009,116.0307,114.3321,114.9679,224306.0
2025-01-07 10:30:00,115.76,115.76,114.86,115.76,218347.0,114.9877,114.9877,114.0937,114.9877,218347.0
2025-01-07 11:00:00,115.75,115.97,115.4,115.72,221480.0,114.9778,115.1963,114.6301,114.948,221480.0
2025-01-07 11:30:00,115.73,115.75,115.06,115.11,409773.0,114.9579,114.9778,114.2924,114.3421,409773.0
2025-01-07 12:00:00,115.15,115.48,115.06,115.46,102183.0,114.3818,114.7096,114.2924,114.6897,102183.0
2025-01-07 12:30:00,115.4,115.55,115.05,115.23,133284.0,114.6301,114.7791,114.2825,114.4613,133284.0
2025-01-07 13:00:00,115.23,115.65,115.19,115.64,75265.0,114.4613,114.8785,114.4215,114.8685,75265.0
2025-01-07 13:30:00,115.64,115.64,115.3,115.39,192932.0,114.8685,114.8685,114.5308,114.6202,192932.0
2025-01-07 14:00:00,115.39,115.47,115.22,115.42,155993.0,114.6202,114.6997,114.4513,114.65,155993.0
2025-01-07 14:30:00,115.41,115.48,115.24,115.28,119462.0,114.6401,114.7096,114.4712,114.5109,119462.0
2025-01-07 15:00:00,115.28,115.28,114.81,114.83,138464.0,114.5109,114.5109,114.0441,114.0639,138464.0
2025-01-07 15:30:00,114.84,115.46,114.72,115.4,487393.0,114.0739,114.6897,113.9547,114.6301,487393.0
2025-01-08 09:30:00,114.69,114.71,113.89,113.9,478486.0,113.9249,113.9447,113.1302,113.1401,478486.0
2025-01-08 10:00:00,113.89,114.52,113.89,114.06,298173.0,113.1302,113.756,113.1302,113.2991,298173.0
2025-01-08 10:30:00,114.06,114.76,113.95,114.75,131034.0,113.2991,113.9944,113.1898,113.9845,131034.0
2025-01-08 11:00:00,114.72,114.92,114.56,114.71,185992.0,113.9547,114.1533,113.7957,113.9447,185992.0
2025-01-08 11:30:00,114.72,115.15,114.71,115.07,124421.0,113.9547,114.3818,113.9447,114.3023,124421.0
2025-01-08 12:00:00,115.08,115.1,114.56,114.59,405478.0,114.3123,114.3321,113.7957,113.8255,405478.0
2025-01-08 12:30:00,114.59,114.8,114.46,114.75,273293.0,113.8255,114.0341,113.6964,113.9845,273293.0
2025-01-08 13:00:00,114.73,115.35,114.73,115.25,174548.0,113.9646,114.5805,113.9646,114.4811,174548.0
2025-01-08 13:30:00,115.25,115.25,114.71,114.93,145743.0,114.4811,114.4811,113.9447,114.1633,145743.0
2025-01-08 14:00:00,114.95,115.56,114.81,115.53,228413.0,114.1831,114.7891,114.0441,114.7593,228413.0
2025-01-08 14:30:00,115.49,115.49,115.11,115.25,165195.0,114.7195,114.7195,114.3421,114.4811,165195.0
2025-01-08 15:00:00,115.25,115.43,115.11,115.38,182316.0,114.4811,114.6599,114.3421,114.6103,182316.0
2025-01-08 15:30:00,115.37,115.48,115.18,115.4,223453.0,114.6003,114.7096,114.4116,114.6301,223453.0
2025-01-10 09:30:00,113.75,114.02,113.1,113.67,469633.0,112.9911,113.2593,112.3455,112.9117,469633.0
2025-01-10 10:00:00,113.52,113.67,112.71,113.58,307932.0,112.7627,112.9117,111.9581,112.8223,307932.0
2025-01-10 10:30:00,113.57,113.7,113.06,113.11,325480.0,112.8123,112.9415,112.3057,112.3554,325480.0
2025-01-10 11:00:00,113.16,113.17,112.66,112.68,326890.0,112.4051,112.415,111.9084,111.9283,326890.0
2025-01-10 11:30:00,112.68,113.01,112.55,112.55,227841.0,111.9283,112.2561,111.7991,111.7991,227841.0
2025-01-10 12:00:00,112.57,112.66,112.35,112.59,275330.0,111.819,111.9084,111.6005,111.8389,275330.0
2025-01-10 12:30:00,112.6,112.98,112.56,112.94,440211.0,111.8488,112.2263,111.8091,112.1865,440211.0
2025-01-10 13:00:00,112.94,113.24,112.79,113.14,550717.0,112.1865,112.4845,112.0375,112.3852,550717.0
2025-01-10 13:30:00,113.13,113.29,112.95,113.24,405744.0,112.3753,112.5342,112.1965,112.4845,405744.0
2025-01-10 14:00:00,113.23,113.26,112.88,113.18,522317.0,112.4746,112.5044,112.1269,112.4249,522317.0
2025-01-10 14:30:00,113.16,113.34,113.03,113.23,994030.0,112.4051,112.5839,112.2759,112.4746,994030.0
2025-01-10 15:00:00,113.23,113.28,112.79,112.95,339521.0,112.4746,112.5243,112.0375,112.1965,339521.0
2025-01-10 15:30:00,112.92,113.19,112.89,113.07,833509.0,112.1667,112.4349,112.1369,112.3157,833509.0
2025-01-13 09:30:00,112.03,112.6,111.78,112.6,432362.0,111.2826,111.8488,111.0343,111.8488,432362.0
2025-01-13 10:00:00,112.59,112.72,112.1,112.15,329545.0,111.8389,111.968,111.3522,111.4018,329545.0
2025-01-13 10:30:00,112.16,112.64,112.15,112.51,214736.0,111.4118,111.8885,111.4018,111.7594,214736.0
2025-01-13 11:00:00,112.52,112.57,112.24,112.37,207845.0,111.7693,111.819,111.4912,111.6203,207845.0
2025-01-13 11:30:00,112.32,112.46,111.98,112.0,752040.0,111.5707,111.7097,111.233,111.2528,752040.0
2025-01-13 12:00:00,112.0,112.51,111.95,112.39,190998.0,111.2528,111.7594,111.2032,111.6402,190998.0
2025-01-13 12:30:00,112.37,112.59,112.27,112.56,182617.0,111.6203,111.8389,111.521,111.8091,182617.0
2025-01-13 13:00:00,112.55,112.86,112.46,112.85,217637.0,111.7991,112.1071,111.7097,112.0971,217637.0
2025-01-13 13:30:00,112.86,112.99,112.73,112.91,190533.0,112.1071,112.2362,111.9779,112.1567,190533.0
2025-01-13 14:00:00,112.91,113.13,112.84,113.13,433337.0,112.1567,112.3753,112.0872,112.3753,433337.0
2025-01-13 14:30:00,113.11,113.25,112.94,113.16,442562.0,112.3554,112.4945,112.1865,112.4051,442562.0
2025-01-13 15:00:00,113.14,113.32,113.0,113.18,272250.0,112.3852,112.564,112.2461,112.4249,272250.0
2025-01-13 15:30:00,113.18,113.62,113.14,113.54,588025.0,112.4249,112.862,112.3852,112.7825,588025.0
2025-01-14 09:30:00,114.27,114.76,114.25,114.39,241043.0,113.5077,113.9944,113.4878,113.6269,241043.0
2025-01-14 10:00:00,114.37,114.99,114.28,114.87,251714.0,113.607,114.2229,113.5176,114.1037,251714.0
2025-01-14 10:30:00,114.88,115.06,114.8,114.86,197955.0,114.1136,114.2924,114.0341,114.0937,197955.0
2025-01-14 11:00:00,114.88,114.88,114.32,114.4,211311.0,114.1136,114.1136,113.5573,113.6368,211311.0
2025-01-14 11:30:00,114.39,114.42,113.9,113.91,240170.0,113.6269,113.6567,113.1401,113.1501,240170.0
2025-01-14 12:00:00,113.9,114.08,113.8,113.96,209982.0,113.1401,113.3189,113.0408,113.1997,209982.0
2025-01-14 12:30:00,113.96,114.37,113.81,114.35,197007.0,113.1997,113.607,113.0507,113.5871,197007.0
2025-01-14 13:00:00,114.34,114.75,114.32,114.74,257424.0,113.5772,113.9845,113.5573,113.9745,257424.0
2025-01-14 13:30:00,114.74,115.22,114.71,115.14,258272.0,113.9745,114.4513,113.9447,114.3719,258272.0
2025-01-14 14:00:00,115.13,115.18,114.98,115.02,194325.0,114.3619,114.4116,114.2129,114.2527,194325.0
2025-01-14 14:30:00,115.02,115.11,114.56,114.62,267382.0,114.2527,114.3421,113.7957,113.8553,267382.0
2025-01-14 15:00:00,114.62,114.95,114.33,114.91,438106.0,113.8553,114.1831,113.5673,114.1434,438106.0
2025-01-14 15:30:00,114.9,115.22,114.78,115.15,391877.0,114.1335,114.4513,114.0143,114.3818,391877.0
2025-01-15 09:30:00,118.06,118.08,117.22,117.65,212572.0,117.2724,117.2923,116.438,116.8651,212572.0
2025-01-15 10:00:00,117.67,117.71,117.25,117.43,234734.0,116.885,116.9247,116.4678,116.6466,234734.0
2025-01-15 10:30:00,117.4,117.52,116.75,116.85,290460.0,116.6168,116.736,115.9711,116.0705,290460.0
2025-01-15 11:00:00,116.86,117.08,116.8,116.89,134108.0,116.0804,116.2989,116.0208,116.1102,134108.0
2025-01-15 11:30:00,116.83,116.84,116.46,116.61,180416.0,116.0506,116.0605,115.6831,115.8321,180416.0
2025-01-15 12:00:00,116.61,116.91,116.59,116.76,315031.0,115.8321,116.1301,115.8122,115.9811,315031.0
2025-01-15 12:30:00,116.76,116.89,116.63,116.68,227873.0,115.9811,116.1102,115.8519,115.9016,227873.0
2025-01-15 13:00:00,116.7,116.98,116.57,116.97,137110.0,115.9215,116.1996,115.7923,116.1897,137110.0
2025-01-15 13:30:00,116.98,117.09,116.87,117.06,189137.0,116.1996,116.3089,116.0903,116.2791,189137.0
2025-01-15 14:00:00,117.04,117.13,116.91,117.13,267261.0,116.2592,116.3486,116.1301,116.3486,267261.0
2025-01-15 14:30:00,117.13,117.4,117.12,117.16,290871.0,116.3486,116.6168,116.3387,116.3784,290871.0
2025-01-15 15:00:00,117.17,117.39,117.15,117.29,392803.0,116.3883,116.6069,116.3685,116.5075,392803.0
2025-01-15 15:30:00,117.3,117.35,117.0,117.02,518679.0,116.5175,116.5671,116.2195,116.2393,518679.0
2025-01-16 09:30:00,117.03,117.34,116.43,116.47,227020.0,116.2493,116.5572,115.6533,115.693,227020.0
2025-01-16 10:00:00,116.45,116.96,116.28,116.95,169103.0,115.6731,116.1797,115.5043,116.1698,169103.0
2025-01-16 10:30:00,116.95,117.18,116.77,117.17,126556.0,116.1698,116.3983,115.991,116.3883,126556.0
2025-01-16 11:00:00,117.18,117.44,117.02,117.43,211392.0,116.3983,116.6565,116.2393,116.6466,211392.0
2025-01-16 11:30:00,117.4,117.48,117.18,117.41,239059.0,116.6168,116.6963,116.3983,116.6267,239059.0
2025-01-16 12:00:00,117.4,117.47,117.25,117.34,120207.0,116.6168,116.6863,116.4678,116.5572,120207.0
2025-01-16 12:30:00,117.34,117.35,117.07,117.15,114256.0,116.5572,116.5671,116.289,116.3685,114256.0
2025-01-16 13:00:00,117.13,117.25,117.06,117.09,103222.0,116.3486,116.4678,116.2791,116.3089,103222.0
2025-01-16 13:30:00,117.07,117.17,116.91,116.96,150823.0,116.289,116.3883,116.1301,116.1797,150823.0
2025-01-16 14:00:00,116.95,117.24,116.89,117.22,255017.0,116.1698,116.4579,116.1102,116.438,255017.0
2025-01-16 14:30:00,117.21,117.31,117.16,117.25,220532.0,116.4281,116.5274,116.3784,116.4678,220532.0
2025-01-16 15:00:00,117.24,117.42,117.2,117.24,290733.0,116.4579,116.6367,116.4181,116.4579,290733.0
2025-01-16 15:30:00,117.25,117.72,117.24,117.37,391215.0,116.4678,116.9347,116.4579,116.587,391215.0
2025-01-17 09:30:00,118.51,118.57,118.06,118.17,282301.0,117.7194,117.779,117.2724,117.3817,282301.0
2025-01-17 10:00:00,118.17,118.4,117.89,118.17,543623.0,117.3817,117.6101,117.1035,117.3817,543623.0
2025-01-17 10:30:00,118.17,118.4,118.14,118.15,218493.0,117.3817,117.6101,117.3519,117.3618,218493.0
2025-01-17 11:00:00,118.14,118.16,117.82,117.9,410607.0,117.3519,117.3717,117.034,117.1135,410607.0
2025-01-17 11:30:00,117.89,118.14,117.86,118.12,348563.0,117.1035,117.3519,117.0737,117.332,348563.0
2025-01-17 12:00:00,118.11,118.23,118.04,118.21,105897.0,117.3221,117.4413,117.2525,117.4214,105897.0
2025-01-17 12:30:00,118.21,118.26,118.01,118.08,63203.0,117.4214,117.4711,117.2227,117.2923,63203.0
2025-01-17 13:00:00,118.07,118.12,117.95,117.95,133832.0,117.2823,117.332,117.1631,117.1631,133832.0
2025-01-17 13:30:00,117.95,118.01,117.82,117.85,228381.0,117.1631,117.2227,117.034,117.0638,228381.0
2025-01-17 14:00:00,117.85,117.99,117.79,117.9,223564.0,117.0638,117.2029,117.0042,117.1135,223564.0
2025-01-17 14:30:00,117.89,117.98,117.64,117.71,123582.0,117.1035,117.1929,116.8552,116.9247,123582.0
2025-01-17 15:00:00,117.71,117.84,117.55,117.84,134985.0,116.9247,117.0539,116.7658,117.0539,134985.0
2025-01-17 15:30:00,117.84,118.15,117.83,117.97,246883.0,117.0539,117.3618,117.0439,117.183,246883.0
2025-01-21 09:30:00,118.96,119.56,118.95,119.36,296245.0,118.1664,118.7624,118.1565,118.5637,296245.0
2025-01-21 10:00:00,119.36,119.56,119.05,119.54,244576.0,118.5637,118.7624,118.2558,118.7425,244576.0
2025-01-21 10:30:00,119.53,119.77,119.34,119.69,889909.0,118.7326,118.971,118.5439,118.8915,889909.0
2025-01-21 11:00:00,119.69,119.78,119.44,119.73,110503.0,118.8915,118.9809,118.6432,118.9312,110503.0
2025-01-21 11:30:00,119.74,119.8,119.56,119.62,84027.0,118.9412,119.0008,118.7624,118.822,84027.0
2025-01-21 12:00:00,119.6,119.87,119.51,119.81,106533.0,118.8021,119.0703,118.7127,119.0107,106533.0
2025-01-21 12:30:00,119.82,119.93,119.76,119.87,91321.0,119.0206,119.1299,118.961,119.0703,91321.0
2025-01-21 13:00:00,119.86,119.98,119.82,119.9,87605.0,119.0604,119.1796,119.0206,119.1001,87605.0
2025-01-21 13:30:00,119.9,119.91,119.74,119.83,76610.0,119.1001,119.11,118.9412,119.0306,76610.0
2025-01-21 14:00:00,119.82,119.91,119.74,119.8,73688.0,119.0206,119.11,118.9412,119.0008,73688.0
2025-01-21 14:30:00,119.76,119.81,119.67,119.77,104812.0,118.961,119.0107,118.8716,118.971,104812.0
2025-01-21 15:00:00,119.76,119.93,119.69,119.89,147655.0,118.961,119.1299,118.8915,119.0902,147655.0
2025-01-21 15:30:00,119.89,120.04,119.7,119.99,222815.0,119.0902,119.2392,118.9014,119.1895,222815.0
2025-01-22 09:30:00,119.8,119.8,119.22,119.47,251200.0,119.0008,119.0008,118.4247,118.673,251200.0
2025-01-22 10:00:00,119.49,119.65,119.36,119.44,242009.0,118.6928,118.8518,118.5637,118.6432,242009.0
2025-01-22 10:30:00,119.4,119.48,119.09,119.1,147570.0,118.6035,118.6829,118.2955,118.3055,147570.0
2025-01-22 11:00:00,119.07,119.26,119.04,119.17,151671.0,118.2757,118.4644,118.2459,118.375,151671.0
2025-01-22 11:30:00,119.18,119.4,119.14,119.23,268760.0,118.3849,118.6035,118.3452,118.4346,268760.0
2025-01-22 12:00:00,119.22,119.28,119.06,119.06,155177.0,118.4247,118.4843,118.2657,118.2657,155177.0
2025-01-22 12:30:00,119.07,119.18,118.82,118.9,73159.0,118.2757,118.3849,118.0273,118.1068,73159.0
2025-01-22 13:00:00,118.89,119.15,118.81,119.07,125374.0,118.0969,118.3551,118.0174,118.2757,125374.0
2025-01-22 13:30:00,119.07,119.25,119.06,119.11,197316.0,118.2757,118.4545,118.2657,118.3154,197316.0
2025-01-22 14:00:00,119.11,119.11,118.91,118.92,257077.0,118.3154,118.3154,118.1167,118.1267,257077.0
2025-01-22 14:30:00,118.93,119.12,118.92,119.06,173655.0,118.1366,118.3253,118.1267,118.2657,173655.0
2025-01-22 15:00:00,119.04,119.13,118.9,118.91,355160.0,118.2459,118.3353,118.1068,118.1167,355160.0
2025-01-22 15:30:00,118.91,119.06,118.79,118.9,434552.0,118.1167,118.2657,117.9975,118.1068,434552.0
2025-01-23 09:30:00,118.53,118.66,118.27,118.39,265233.0,117.7393,117.8684,117.481,117.6002,265233.0
2025-01-23 10:00:00,118.38,118.65,118.21,118.52,173739.0,117.5903,117.8585,117.4214,117.7293,173739.0
2025-01-23 10:30:00,118.52,118.82,118.46,118.75,124338.0,117.7293,118.0273,117.6697,117.9578,124338.0
2025-01-23 11:00:00,118.78,119.38,118.7,119.21,464917.0,117.9876,118.5836,117.9081,118.4147,464917.0
2025-01-23 11:30:00,119.19,119.39,119.07,119.21,301027.0,118.3949,118.5935,118.2757,118.4147,301027.0
2025-01-23 12:00:00,119.19,119.47,119.12,119.4,244521.0,118.3949,118.673,118.3253,118.6035,244521.0
2025-01-23 12:30:00,119.42,119.44,119.26,119.3,167106.0,118.6233,118.6432,118.4644,118.5041,167106.0
2025-01-23 13:00:00,119.3,119.52,119.29,119.32,208978.0,118.5041,118.7226,118.4942,118.524,208978.0
2025-01-23 13:30:00,119.33,119.38,119.22,119.27,262013.0,118.5339,118.5836,118.4247,118.4743,262013.0
2025-01-23 14:00:00,119.27,119.3,119.16,119.23,315833.0,118.4743,118.5041,118.3651,118.4346,315833.0
2025-01-23 14:30:00,119.24,119.29,119.17,119.2,195328.0,118.4445,118.4942,118.375,118.4048,195328.0
2025-01-23 15:00:00,119.2,119.33,119.17,119.24,246503.0,118.4048,118.5339,118.375,118.4445,246503.0
2025-01-23 15:30:00,119.23,119.35,119.05,119.33,478790.0,118.4346,118.5538,118.2558,118.5339,478790.0
2025-01-24 09:30:00,119.09,119.2,118.65,118.87,474855.0,118.2955,118.4048,117.8585,118.077,474855.0
2025-01-24 10:00:00,118.87,119.21,118.71,119.21,275469.0,118.077,118.4147,117.9181,118.4147,275469.0
2025-01-24 10:30:00,119.2,119.23,118.9,119.17,185899.0,118.4048,118.4346,118.1068,118.375,185899.0
2025-01-24 11:00:00,119.15,119.42,119.12,119.39,141839.0,118.3551,118.6233,118.3253,118.5935,141839.0
2025-01-24 11:30:00,119.39,119.48,119.27,119.31,174706.0,118.5935,118.6829,118.4743,118.5141,174706.0
2025-01-24 12:00:00,119.3,119.64,119.27,119.47,123571.0,118.5041,118.8418,118.4743,118.673,123571.0
2025-01-24 12:30:00,119.48,119.57,119.13,119.2,199890.0,118.6829,118.7723,118.3353,118.4048,199890.0
2025-01-24 13:00:00,119.2,119.41,119.16,119.36,176065.0,118.4048,118.6134,118.3651,118.5637,176065.0
2025-01-24 13:30:00,119.35,119.43,119.14,119.18,320045.0,118.5538,118.6333,118.3452,118.3849,320045.0
2025-01-24 14:00:00,119.17,119.27,119.01,119.09,107877.0,118.375,118.4743,118.2161,118.2955,107877.0
2025-01-24 14:30:00,119.08,119.24,119.08,119.12,203581.0,118.2856,118.4445,118.2856,118.3253,203581.0
2025-01-24 15:00:00,119.11,119.18,118.86,118.88,261280.0,118.3154,118.3849,118.0671,118.0869,261280.0
2025-01-24 15:30:00,118.9,119.12,118.86,119.08,608167.0,118.1068,118.3253,118.0671,118.2856,608167.0
2025-01-27 09:30:00,118.46,119.92,118.41,119.92,564507.0,117.6697,119.12,117.6201,119.12,564507.0
2025-01-27 10:00:00,119.88,119.97,119.35,119.75,304128.0,119.0802,119.1696,118.5538,118.9511,304128.0
2025-01-27 10:30:00,119.75,119.75,119.03,119.03,157077.0,118.9511,118.9511,118.2359,118.2359,157077.0
2025-01-27 11:00:00,119.02,119.14,118.7,118.75,217757.0,118.226,118.3452,117.9081,117.9578,217757.0
2025-01-27 11:30:00,118.73,118.82,118.54,118.68,434669.0,117.9379,118.0273,117.7492,117.8883,434669.0
2025-01-27 12:00:00,118.71,119.04,118.63,118.94,322007.0,117.9181,118.2459,117.8386,118.1465,322007.0
2025-01-27 12:30:00,118.94,119.03,118.39,118.41,426385.0,118.1465,118.2359,117.6002,117.6201,426385.0
2025-01-27 13:00:00,118.4,118.71,118.31,118.32,337269.0,117.6101,117.9181,117.5207,117.5307,337269.0
2025-01-27 13:30:00,118.32,118.55,118.19,118.21,207608.0,117.5307,117.7591,117.4015,117.4214,207608.0
2025-01-27 14:00:00,118.24,118.68,118.23,118.67,117965.0,117.4512,117.8883,117.4413,117.8783,117965.0
2025-01-27 14:30:00,118.65,118.7,118.3,118.35,214431.0,117.8585,117.9081,117.5108,117.5605,214431.0
2025-01-27 15:00:00,118.35,118.69,118.29,118.55,189069.0,117.5605,117.8982,117.5009,117.7591,189069.0
2025-01-27 15:30:00,118.55,118.86,118.42,118.77,346812.0,117.7591,118.0671,117.63,117.9777,346812.0
2025-01-28 09:30:00,118.72,119.0,118.58,118.77,297595.0,117.928,118.2061,117.7889,117.9777,297595.0
2025-01-28 10:00:00,118.77,119.11,118.68,119.03,229587.0,117.9777,118.3154,117.8883,118.2359,229587.0
2025-01-28 10:30:00,119.02,119.18,118.83,118.95,236510.0,118.226,118.3849,118.0373,118.1565,236510.0
2025-01-28 11:00:00,118.96,119.14,118.36,118.41,128939.0,118.1664,118.3452,117.5704,117.6201,128939.0
2025-01-28 11:30:00,118.43,118.44,118.16,118.32,174268.0,117.6399,117.6499,117.3717,117.5307,174268.0
2025-01-28 12:00:00,118.31,118.65,118.28,118.54,192482.0,117.5207,117.8585,117.4909,117.7492,192482.0
2025-01-28 12:30:00,118.52,118.63,118.35,118.35,122672.0,117.7293,117.8386,117.5605,117.5605,122672.0
2025-01-28 13:00:00,118.37,118.74,118.37,118.6,131638.0,117.5803,117.9479,117.5803,117.8088,131638.0
2025-01-28 13:30:00,118.59,118.75,118.46,118.48,72441.0,117.7989,117.9578,117.6697,117.6896,72441.0
2025-01-28 14:00:00,118.45,118.6,118.4,118.56,97652.0,117.6598,117.8088,117.6101,117.7691,97652.0
2025-01-28 14:30:00,118.57,118.89,118.56,118.83,98879.0,117.779,118.0969,117.7691,118.0373,98879.0
2025-01-28 15:00:00,118.83,119.09,118.78,119.0,200117.0,118.0373,118.2955,117.9876,118.2061,200117.0
2025-01-28 15:30:00,118.97,119.08,118.66,118.71,257366.0,118.1763,118.2856,117.8684,117.9181,257366.0
2025-01-29 09:30:00,118.58,118.99,118.58,118.99,280158.0,117.7889,118.1962,117.7889,118.1962,280158.0
2025-01-29 10:00:00,118.97,119.45,118.88,119.01,180705.0,118.1763,118.6531,118.0869,118.2161,180705.0
2025-01-29 10:30:00,119.02,119.1,118.71,118.71,169480.0,118.226,118.3055,117.9181,117.9181,169480.0
2025-01-29 11:00:00,118.73,118.78,118.53,118.58,235081.0,117.9379,117.9876,117.7393,117.7889,235081.0
2025-01-29 11:30:00,118.58,118.73,118.53,118.6,96598.0,117.7889,117.9379,117.7393,117.8088,96598.0
2025-01-29 12:00:00,118.6,118.81,118.6,118.66,223124.0,117.8088,118.0174,117.8088,117.8684,223124.0
2025-01-29 12:30:00,118.67,118.75,118.57,118.68,106109.0,117.8783,117.9578,117.779,117.8883,106109.0
2025-01-29 13:00:00,118.68,118.72,118.39,118.66,138726.0,117.8883,117.928,117.6002,117.8684,138726.0
2025-01-29 13:30:00,118.68,118.73,118.51,118.64,89416.0,117.8883,117.9379,117.7194,117.8485,89416.0
2025-01-29 14:00:00,118.63,118.65,117.6,117.76,411153.0,117.8386,117.8585,116.8155,116.9744,411153.0
2025-01-29 14:30:00,117.74,118.97,117.71,118.2,495492.0,116.9545,118.1763,116.9247,117.4115,495492.0
2025-01-29 15:00:00,118.22,118.44,117.73,118.25,589847.0,117.4313,117.6499,116.9446,117.4611,589847.0
2025-01-29 15:30:00,118.27,118.56,118.17,118.29,416925.0,117.481,117.7691,117.3817,117.5009,416925.0
2025-01-30 09:30:00,119.17,119.91,119.17,119.78,616773.0,118.375,119.11,118.375,118.9809,616773.0
2025-01-30 10:00:00,119.78,120.05,119.36,119.4,389359.0,118.9809,119.2491,118.5637,118.6035,389359.0
2025-01-30 10:30:00,119.4,119.9,119.21,119.25,105890.0,118.6035,119.1001,118.4147,118.4545,105890.0
2025-01-30 11:00:00,119.27,119.88,119.27,119.85,91398.0,118.4743,119.0802,118.4743,119.0504,91398.0
2025-01-30 11:30:00,119.83,119.95,119.71,119.81,88302.0,119.0306,119.1498,118.9114,119.0107,88302.0
2025-01-30 12:00:00,119.8,119.85,119.47,119.55,103664.0,119.0008,119.0504,118.673,118.7524,103664.0
2025-01-30 12:30:00,119.57,119.79,119.53,119.74,77210.0,118.7723,118.9908,118.7326,118.9412,77210.0
2025-01-30 13:00:00,119.72,120.0,119.72,119.97,110287.0,118.9213,119.1994,118.9213,119.1696,110287.0
2025-01-30 13:30:00,119.97,120.2,119.95,120.12,103706.0,119.1696,119.3981,119.1498,119.3186,103706.0
2025-01-30 14:00:00,120.14,120.17,119.99,120.07,81646.0,119.3385,119.3683,119.1895,119.269,81646.0
2025-01-30 14:30:00,120.07,120.08,120.0,120.06,119817.0,119.269,119.2789,119.1994,119.259,119817.0
2025-01-30 15:00:00,120.06,120.26,120.03,120.1,204558.0,119.259,119.4577,119.2292,119.2988,204558.0
2025-01-30 15:30:00,120.1,120.1,118.69,119.5,420010.0,119.2988,119.2988,117.8982,118.7028,420010.0
2025-01-31 09:30:00,119.61,119.65,119.17,119.35,378059.0,118.812,118.8518,118.375,118.5538,378059.0
2025-01-31 10:00:00,119.34,119.71,119.17,119.69,123272.0,118.5439,118.9114,118.375,118.8915,123272.0
2025-01-31 10:30:00,119.71,119.8,119.45,119.53,147563.0,118.9114,119.0008,118.6531,118.7326,147563.0
2025-01-31 11:00:00,119.53,119.69,119.38,119.55,125931.0,118.7326,118.8915,118.5836,118.7524,125931.0
2025-01-31 11:30:00,119.52,119.67,119.49,119.52,159039.0,118.7226,118.8716,118.6928,118.7226,159039.0
2025-01-31 12:00:00,119.51,119.93,119.36,119.93,144672.0,118.7127,119.1299,118.5637,119.1299,144672.0
2025-01-31 12:30:00,119.94,120.11,119.93,119.99,139940.0,119.1398,119.3087,119.1299,119.1895,139940.0
2025-01-31 13:00:00,119.98,120.06,119.02,119.07,172905.0,119.1796,119.259,118.226,118.2757,172905.0
2025-01-31 13:30:00,119.04,119.12,118.34,118.49,248503.0,118.2459,118.3253,117.5505,117.6995,248503.0
2025-01-31 14:00:00,118.5,118.71,118.1,118.54,268308.0,117.7095,117.9181,117.3121,117.7492,268308.0
2025-01-31 14:30:00,118.6,118.73,118.05,118.5,193201.0,117.8088,117.9379,117.2625,117.7095,193201.0
2025-01-31 15:00:00,118.48,118.48,117.95,118.17,201862.0,117.6896,117.6896,117.1631,117.3817,201862.0
2025-01-31 15:30:00,118.19,118.79,118.13,118.44,426370.0,117.4015,117.9975,117.3419,117.6499,426370.0
2025-02-03 09:30:00,115.97,116.15,115.42,115.82,504238.0,115.1963,115.3751,114.65,115.0473,504238.0
2025-02-03 10:00:00,115.76,117.54,115.44,117.45,630922.0,114.9877,116.7559,114.6699,116.6665,630922.0
2025-02-03 10:30:00,117.48,117.85,117.15,117.57,448767.0,116.6963,117.0638,116.3685,116.7857,448767.0
2025-02-03 11:00:00,117.55,117.73,116.89,117.42,418824.0,116.7658,116.9446,116.1102,116.6367,418824.0
2025-02-03 11:30:00,117.42,117.69,117.03,117.1,360662.0,116.6367,116.9049,116.2493,116.3188,360662.0
2025-02-03 12:00:00,117.08,117.32,116.85,117.1,346909.0,116.2989,116.5373,116.0705,116.3188,346909.0
2025-02-03 12:30:00,117.1,117.12,116.58,116.85,474360.0,116.3188,116.3387,115.8023,116.0705,474360.0
2025-02-03 13:00:00,116.84,117.03,116.56,116.84,379585.0,116.0605,116.2493,115.7824,116.0605,379585.0
2025-02-03 13:30:00,116.84,117.07,116.79,116.89,205941.0,116.0605,116.289,116.0109,116.1102,205941.0
2025-02-03 14:00:00,116.89,117.23,116.88,117.06,247485.0,116.1102,116.4479,116.1003,116.2791,247485.0
2025-02-03 14:30:00,117.06,117.32,117.06,117.22,354257.0,116.2791,116.5373,116.2791,116.438,354257.0
2025-02-03 15:00:00,117.22,117.3,116.92,116.93,323826.0,116.438,116.5175,116.14,116.1499,323826.0
2025-02-03 15:30:00,116.94,117.12,116.72,116.84,485413.0,116.1599,116.3387,115.9413,116.0605,485413.0
2025-02-04 09:30:00,116.67,117.22,116.56,117.21,308070.0,115.8917,116.438,115.7824,116.4281,308070.0
2025-02-04 10:00:00,117.21,117.82,117.19,117.58,398491.0,116.4281,117.034,116.4082,116.7956,398491.0
2025-02-04 10:30:00,117.57,117.74,117.47,117.48,150384.0,116.7857,116.9545,116.6863,116.6963,150384.0
2025-02-04 11:00:00,117.51,117.98,117.5,117.97,150100.0,116.7261,117.1929,116.7161,117.183,150100.0
2025-02-04 11:30:00,117.98,118.07,117.86,118.01,108261.0,117.1929,117.2823,117.0737,117.2227,108261.0
2025-02-04 12:00:00,118.03,118.12,117.65,117.67,229124.0,117.2426,117.332,116.8651,116.885,229124.0
2025-02-04 12:30:00,117.68,118.13,117.68,118.13,104341.0,116.8949,117.3419,116.8949,117.3419,104341.0
2025-02-04 13:00:00,118.12,118.14,117.93,118.01,119206.0,117.332,117.3519,117.1433,117.2227,119206.0
2025-02-04 13:30:00,118.0,118.02,117.87,117.87,98568.0,117.2128,117.2327,117.0837,117.0837,98568.0
2025-02-04 14:00:00,117.87,118.24,117.86,118.13,100097.0,117.0837,117.4512,117.0737,117.3419,100097.0
2025-02-04 14:30:00,118.15,118.27,118.02,118.15,203982.0,117.3618,117.481,117.2327,117.3618,203982.0
2025-02-04 15:00:00,118.14,118.22,118.02,118.1,239267.0,117.3519,117.4313,117.2327,117.3121,239267.0
2025-02-04 15:30:00,118.08,118.33,118.07,118.21,285581.0,117.2923,117.5406,117.2823,117.4214,285581.0
2025-02-05 09:30:00,118.82,119.01,118.32,118.46,203753.0,118.0273,118.2161,117.5307,117.6697,203753.0
2025-02-05 10:00:00,118.51,118.91,118.1,118.82,355697.0,117.7194,118.1167,117.3121,118.0273,355697.0
2025-02-05 10:30:00,118.82,118.88,118.66,118.74,92266.0,118.0273,118.0869,117.8684,117.9479,92266.0
2025-02-05 11:00:00,118.73,118.87,118.63,118.83,125745.0,117.9379,118.077,117.8386,118.0373,125745.0
2025-02-05 11:30:00,118.86,119.07,118.83,119.05,153875.0,118.0671,118.2757,118.0373,118.2558,153875.0
2025-02-05 12:00:00,119.05,119.14,118.92,118.96,92271.0,118.2558,118.3452,118.1267,118.1664,92271.0
2025-02-05 12:30:00,118.97,119.09,118.92,118.97,86603.0,118.1763,118.2955,118.1267,118.1763,86603.0
2025-02-05 13:00:00,118.97,119.05,118.91,118.95,140921.0,118.1763,118.2558,118.1167,118.1565,140921.0
2025-02-05 13:30:00,118.94,119.22,118.94,119.11,84773.0,118.1465,118.4247,118.1465,118.3154,84773.0
2025-02-05 14:00:00,119.1,119.23,119.1,119.18,161253.0,118.3055,118.4346,118.3055,118.3849,161253.0
2025-02-05 14:30:00,119.17,119.2,119.02,119.02,129026.0,118.375,118.4048,118.226,118.226,129026.0
2025-02-05 15:00:00,119.04,119.14,119.01,119.01,174750.0,118.2459,118.3452,118.2161,118.2161,174750.0
2025-02-05 15:30:00,119.02,119.27,118.9,119.24,215439.0,118.226,118.4743,118.1068,118.4445,215439.0
2025-02-06 09:30:00,119.74,119.8,119.18,119.22,254396.0,118.9412,119.0008,118.3849,118.4247,254396.0
2025-02-06 10:00:00,119.23,119.6,119.21,119.21,128414.0,118.4346,118.8021,118.4147,118.4147,128414.0
2025-02-06 10:30:00,119.22,119.25,118.98,119.06,134296.0,118.4247,118.4545,118.1863,118.2657,134296.0
2025-02-06 11:00:00,119.05,119.44,119.05,119.38,74610.0,118.2558,118.6432,118.2558,118.5836,74610.0
2025-02-06 11:30:00,119.36,119.37,119.03,119.03,92372.0,118.5637,118.5737,118.2359,118.2359,92372.0
2025-02-06 12:00:00,119.03,119.14,118.92,119.13,182569.0,118.2359,118.3452,118.1267,118.3353,182569.0
2025-02-06 12:30:00,119.12,119.26,119.07,119.2,404617.0,118.3253,118.4644,118.2757,118.4048,404617.0
2025-02-06 13:00:00,119.2,119.22,118.93,118.97,274492.0,118.4048,118.4247,118.1366,118.1763,274492.0
2025-02-06 13:30:00,118.92,119.01,118.67,118.69,105811.0,118.1267,118.2161,117.8783,117.8982,105811.0
2025-02-06 14:00:00,118.67,118.69,118.26,118.28,135431.0,117.8783,117.8982,117.4711,117.4909,135431.0
2025-02-06 14:30:00,118.26,118.47,118.05,118.39,151681.0,117.4711,117.6797,117.2625,117.6002,151681.0
2025-02-06 15:00:00,118.39,118.53,118.32,118.51,119673.0,117.6002,117.7393,117.5307,117.7194,119673.0
2025-02-06 15:30:00,118.52,118.81,118.51,118.8,205164.0,117.7293,118.0174,117.7194,118.0075,205164.0
2025-02-07 09:30:00,118.64,118.76,118.13,118.65,264228.0,117.8485,117.9677,117.3419,117.8585,264228.0
2025-02-07 10:00:00,118.64,118.65,117.54,118.16,309256.0,117.8485,117.8585,116.7559,117.3717,309256.0
2025-02-07 10:30:00,118.15,118.27,117.06,117.48,318459.0,117.3618,117.481,116.2791,116.6963,318459.0
2025-02-07 11:00:00,117.5,117.83,117.0,117.35,296006.0,116.7161,117.0439,116.2195,116.5671,296006.0
2025-02-07 11:30:00,117.37,117.61,117.08,117.19,316886.0,116.587,116.8254,116.2989,116.4082,316886.0
2025-02-07 12:00:00,117.18,117.53,117.04,117.26,247619.0,116.3983,116.7459,116.2592,116.4777,247619.0
2025-02-07 12:30:00,117.26,117.34,117.17,117.18,91988.0,116.4777,116.5572,116.3883,116.3983,91988.0
2025-02-07 13:00:00,117.21,117.55,117.19,117.42,117980.0,116.4281,116.7658,116.4082,116.6367,117980.0
2025-02-07 13:30:00,117.41,117.52,117.07,117.08,121924.0,116.6267,116.736,116.289,116.2989,121924.0
2025-02-07 14:00:00,117.08,117.31,117.07,117.15,116141.0,116.2989,116.5274,116.289,116.3685,116141.0
2025-02-07 14:30:00,117.15,117.42,117.1,117.3,171732.0,116.3685,116.6367,116.3188,116.5175,171732.0
2025-02-07 15:00:00,117.3,117.3,117.09,117.15,178947.0,116.5175,116.5175,116.3089,116.3685,178947.0
2025-02-07 15:30:00,117.15,117.39,117.1,117.18,428340.0,116.3685,116.6069,116.3188,116.3983,428340.0
2025-02-10 09:30:00,117.66,117.84,116.84,116.86,274085.0,116.8751,117.0539,116.0605,116.0804,274085.0
2025-02-10 10:00:00,116.84,117.07,116.8,116.89,105514.0,116.0605,116.289,116.0208,116.1102,105514.0
2025-02-10 10:30:00,116.9,117.14,116.86,116.99,82944.0,116.1201,116.3585,116.0804,116.2095,82944.0
2025-02-10 11:00:00,116.97,117.04,116.76,117.04,223023.0,116.1897,116.2592,115.9811,116.2592,223023.0
2025-02-10 11:30:00,117.04,117.35,116.95,117.33,158347.0,116.2592,116.5671,116.1698,116.5473,158347.0
2025-02-10 12:00:00,117.33,117.35,117.12,117.24,103966.0,116.5473,116.5671,116.3387,116.4579,103966.0
2025-02-10 12:30:00,117.25,117.39,117.22,117.38,121449.0,116.4678,116.6069,116.438,116.5969,121449.0
2025-02-10 13:00:00,117.37,117.49,117.33,117.34,153716.0,116.587,116.7062,116.5473,116.5572,153716.0
2025-02-10 13:30:00,117.31,117.58,117.28,117.5,122182.0,116.5274,116.7956,116.4976,116.7161,122182.0
2025-02-10 14:00:00,117.5,117.56,117.43,117.47,155520.0,116.7161,116.7757,116.6466,116.6863,155520.0
2025-02-10 14:30:00,117.47,117.52,117.38,117.4,92470.0,116.6863,116.736,116.5969,116.6168,92470.0
2025-02-10 15:00:00,117.39,117.48,117.32,117.38,112785.0,116.6069,116.6963,116.5373,116.5969,112785.0
2025-02-10 15:30:00,117.37,117.45,117.17,117.31,204962.0,116.587,116.6665,116.3883,116.5274,204962.0
2025-02-11 09:30:00,116.19,117.03,116.19,116.91,285577.0,115.4149,116.2493,115.4149,116.1301,285577.0
2025-02-11 10:00:00,116.92,116.96,116.62,116.91,131295.0,116.14,116.1797,115.842,116.1301,131295.0
2025-02-11 10:30:00,116.92,117.16,116.87,117.11,382116.0,116.14,116.3784,116.0903,116.3287,382116.0
2025-02-11 11:00:00,117.17,117.33,117.11,117.12,259410.0,116.3883,116.5473,116.3287,116.3387,259410.0
2025-02-11 11:30:00,117.12,117.17,116.97,117.0,239864.0,116.3387,116.3883,116.1897,116.2195,239864.0
2025-02-11 12:00:00,117.0,117.01,116.86,116.98,121023.0,116.2195,116.2294,116.0804,116.1996,121023.0
2025-02-11 12:30:00,116.98,116.99,116.74,116.76,310186.0,116.1996,116.2095,115.9612,115.9811,310186.0
2025-02-11 13:00:00,116.77,116.94,116.74,116.84,119935.0,115.991,116.1599,115.9612,116.0605,119935.0
2025-02-11 13:30:00,116.83,117.01,116.83,116.85,120752.0,116.0506,116.2294,116.0506,116.0705,120752.0
2025-02-11 14:00:00,116.86,116.94,116.78,116.9,343915.0,116.0804,116.1599,116.0009,116.1201,343915.0
2025-02-11 14:30:00,116.9,117.14,116.89,117.05,178147.0,116.1201,116.3585,116.1102,116.2691,178147.0
2025-02-11 15:00:00,117.05,117.12,116.97,117.11,207632.0,116.2691,116.3387,116.1897,116.3287,207632.0
2025-02-11 15:30:00,117.11,117.26,116.97,117.09,809598.0,116.3287,116.4777,116.1897,116.3089,809598.0
2025-02-12 09:30:00,115.28,115.59,115.07,115.59,267504.0,114.5109,114.8189,114.3023,114.8189,267504.0
2025-02-12 10:00:00,115.59,115.71,115.16,115.59,235945.0,114.8189,114.9381,114.3917,114.8189,235945.0
2025-02-12 10:30:00,115.58,115.94,115.49,115.7,174495.0,114.8089,115.1665,114.7195,114.9281,174495.0
2025-02-12 11:00:00,115.69,115.69,115.02,115.21,161960.0,114.9182,114.9182,114.2527,114.4414,161960.0
2025-02-12 11:30:00,115.2,115.66,115.19,115.64,1074057.0,114.4315,114.8884,114.4215,114.8685,1074057.0
2025-02-12 12:00:00,115.63,115.99,115.5,115.88,220643.0,114.8586,115.2162,114.7295,115.1069,220643.0
2025-02-12 12:30:00,115.87,116.07,115.81,116.03,129017.0,115.097,115.2957,115.0374,115.2559,129017.0
2025-02-12 13:00:00,116.04,116.1,115.63,115.68,154147.0,115.2659,115.3255,114.8586,114.9083,154147.0
2025-02-12 13:30:00,115.67,115.81,115.63,115.69,129372.0,114.8983,115.0374,114.8586,114.9182,129372.0
2025-02-12 14:00:00,115.68,115.69,115.52,115.59,174645.0,114.9083,114.9182,114.7493,114.8189,174645.0
2025-02-12 14:30:00,115.59,115.9,115.59,115.83,155309.0,114.8189,115.1268,114.8189,115.0573,155309.0
2025-02-12 15:00:00,115.83,115.93,115.77,115.78,152211.0,115.0573,115.1566,114.9977,115.0076,152211.0
2025-02-12 15:30:00,115.79,115.86,115.55,115.59,432481.0,115.0175,115.0871,114.7791,114.8189,432481.0
2025-02-13 09:30:00,116.42,116.49,115.98,116.24,192274.0,115.6433,115.7129,115.2063,115.4645,192274.0
2025-02-13 10:00:00,116.26,116.55,116.14,116.29,190122.0,115.4844,115.7725,115.3652,115.5142,190122.0
2025-02-13 10:30:00,116.3,116.34,116.07,116.09,131792.0,115.5241,115.5639,115.2957,115.3155,131792.0
2025-02-13 11:00:00,116.09,116.21,116.0,116.07,80401.0,115.3155,115.4347,115.2261,115.2957,80401.0
2025-02-13 11:30:00,116.04,116.25,116.04,116.18,129029.0,115.2659,115.4745,115.2659,115.4049,129029.0
2025-02-13 12:00:00,116.16,116.46,116.06,116.39,232982.0,115.3851,115.6831,115.2857,115.6135,232982.0
2025-02-13 12:30:00,116.39,116.4,116.18,116.23,126745.0,115.6135,115.6235,115.4049,115.4546,126745.0
2025-02-13 13:00:00,116.22,116.46,116.15,116.43,346254.0,115.4447,115.6831,115.3751,115.6533,346254.0
2025-02-13 13:30:00,116.46,116.61,116.2,116.58,234357.0,115.6831,115.8321,115.4248,115.8023,234357.0
2025-02-13 14:00:00,116.55,117.03,116.55,116.91,138519.0,115.7725,116.2493,115.7725,116.1301,138519.0
2025-02-13 14:30:00,116.92,117.04,116.86,116.93,144584.0,116.14,116.2592,116.0804,116.1499,144584.0
2025-02-13 15:00:00,116.9,117.21,116.89,117.21,169602.0,116.1201,116.4281,116.1102,116.4281,169602.0
2025-02-13 15:30:00,117.2,117.31,117.01,117.2,242977.0,116.4181,116.5274,116.2294,116.4181,242977.0
2025-02-14 09:30:00,117.83,118.25,117.6,117.97,286134.0,117.0439,117.4611,116.8155,117.183,286134.0
2025-02-14 10:00:00,117.98,118.03,117.36,117.37,150152.0,117.1929,117.2426,116.5771,116.587,150152.0
2025-02-14 10:30:00,117.35,117.56,117.31,117.34,103285.0,116.5671,116.7757,116.5274,116.5572,103285.0
2025-02-14 11:00:00,117.34,117.56,117.19,117.2,80851.0,116.5572,116.7757,116.4082,116.4181,80851.0
2025-02-14 11:30:00,117.19,117.28,117.09,117.28,138518.0,116.4082,116.4976,116.3089,116.4976,138518.0
2025-02-14 12:00:00,117.27,117.29,117.03,117.05,120615.0,116.4877,116.5075,116.2493,116.2691,120615.0
2025-02-14 12:30:00,117.05,117.18,117.01,117.11,75756.0,116.2691,116.3983,116.2294,116.3287,75756.0
2025-02-14 13:00:00,117.11,117.13,117.04,117.09,65071.0,116.3287,116.3486,116.2592,116.3089,65071.0
2025-02-14 13:30:00,117.09,117.27,117.09,117.2,70215.0,116.3089,116.4877,116.3089,116.4181,70215.0
2025-02-14 14:00:00,117.21,117.26,117.11,117.11,81076.0,116.4281,116.4777,116.3287,116.3287,81076.0
2025-02-14 14:30:00,117.12,117.3,117.11,117.27,123654.0,116.3387,116.5175,116.3287,116.4877,123654.0
2025-02-14 15:00:00,117.27,117.29,117.05,117.07,129978.0,116.4877,116.5075,116.2691,116.289,129978.0
2025-02-14 15:30:00,117.06,117.11,116.85,117.1,404896.0,116.2791,116.3287,116.0705,116.3188,404896.0
2025-02-18 09:30:00,117.22,117.28,116.97,117.19,258590.0,116.438,116.4976,116.1897,116.4082,258590.0
2025-02-18 10:00:00,117.18,117.41,116.97,117.38,208443.0,116.3983,116.6267,116.1897,116.5969,208443.0
2025-02-18 10:30:00,117.39,117.82,117.39,117.78,133257.0,116.6069,117.034,116.6069,116.9943,133257.0
2025-02-18 11:00:00,117.78,117.78,117.42,117.51,143770.0,116.9943,116.9943,116.6367,116.7261,143770.0
2025-02-18 11:30:00,117.52,117.66,117.42,117.52,111244.0,116.736,116.8751,116.6367,116.736,111244.0
2025-02-18 12:00:00,117.51,117.75,117.51,117.66,89703.0,116.7261,116.9645,116.7261,116.8751,89703.0
2025-02-18 12:30:00,117.66,117.72,117.55,117.57,125873.0,116.8751,116.9347,116.7658,116.7857,125873.0
2025-02-18 13:00:00,117.56,117.62,117.42,117.47,176132.0,116.7757,116.8353,116.6367,116.6863,176132.0
2025-02-18 13:30:00,117.46,117.51,117.36,117.46,113759.0,116.6764,116.7261,116.5771,116.6764,113759.0
2025-02-18 14:00:00,117.46,117.52,117.01,117.2,172127.0,116.6764,116.736,116.2294,116.4181,172127.0
2025-02-18 14:30:00,117.21,117.53,117.17,117.48,113594.0,116.4281,116.7459,116.3883,116.6963,113594.0
2025-02-18 15:00:00,117.5,117.61,117.46,117.55,171962.0,116.7161,116.8254,116.6764,116.7658,171962.0
2025-02-18 15:30:00,117.55,117.81,117.51,117.79,344199.0,116.7658,117.0241,116.7261,117.0042,344199.0
2025-02-19 09:30:00,116.82,117.19,116.6,117.15,264889.0,116.0407,116.4082,115.8221,116.3685,264889.0
2025-02-19 10:00:00,117.17,117.43,117.09,117.32,142415.0,116.3883,116.6466,116.3089,116.5373,142415.0
2025-02-19 10:30:00,117.32,117.43,116.95,117.02,150579.0,116.5373,116.6466,116.1698,116.2393,150579.0
2025-02-19 11:00:00,117.0,117.3,116.98,117.28,161596.0,116.2195,116.5175,116.1996,116.4976,161596.0
2025-02-19 11:30:00,117.31,117.36,117.24,117.3,96020.0,116.5274,116.5771,116.4579,116.5175,96020.0
2025-02-19 12:00:00,117.3,117.34,117.06,117.12,62941.0,116.5175,116.5572,116.2791,116.3387,62941.0
2025-02-19 12:30:00,117.13,117.23,117.1,117.11,108772.0,116.3486,116.4479,116.3188,116.3287,108772.0
2025-02-19 13:00:00,117.11,117.22,117.0,117.19,178072.0,116.3287,116.438,116.2195,116.4082,178072.0
2025-02-19 13:30:00,117.21,117.29,117.18,117.18,107961.0,116.4281,116.5075,116.3983,116.3983,107961.0
2025-02-19 14:00:00,117.19,117.8,117.13,117.68,129590.0,116.4082,117.0141,116.3486,116.8949,129590.0
2025-02-19 14:30:00,117.68,117.74,117.63,117.65,160432.0,116.8949,116.9545,116.8453,116.8651,160432.0
2025-02-19 15:00:00,117.64,117.72,117.49,117.51,227332.0,116.8552,116.9347,116.7062,116.7261,227332.0
2025-02-19 15:30:00,117.52,117.7,117.27,117.36,438097.0,116.736,116.9148,116.4877,116.5771,438097.0
2025-02-20 09:30:00,116.96,117.15,116.12,116.13,198143.0,116.1797,116.3685,115.3453,115.3553,198143.0
2025-02-20 10:00:00,116.14,116.22,115.81,115.99,183018.0,115.3652,115.4447,115.0374,115.2162,183018.0
2025-02-20 10:30:00,115.99,116.06,115.58,115.58,181533.0,115.2162,115.2857,114.8089,114.8089,181533.0
2025-02-20 11:00:00,115.6,115.74,115.52,115.6,236940.0,114.8288,114.9679,114.7493,114.8288,236940.0
2025-02-20 11:30:00,115.6,115.67,115.42,115.51,121052.0,114.8288,114.8983,114.65,114.7394,121052.0
2025-02-20 12:00:00,115.51,115.94,115.5,115.92,165120.0,114.7394,115.1665,114.7295,115.1467,165120.0
2025-02-20 12:30:00,115.92,116.03,115.8,115.84,71106.0,115.1467,115.2559,115.0275,115.0672,71106.0
2025-02-20 13:00:00,115.82,115.88,115.67,115.72,104791.0,115.0473,115.1069,114.8983,114.948,104791.0
2025-02-20 13:30:00,115.7,115.92,115.69,115.89,86692.0,114.9281,115.1467,114.9182,115.1169,86692.0
2025-02-20 14:00:00,115.87,116.07,115.84,116.03,122134.0,115.097,115.2957,115.0672,115.2559,122134.0
2025-02-20 14:30:00,116.03,116.21,115.92,116.16,149014.0,115.2559,115.4347,115.1467,115.3851,149014.0
2025-02-20 15:00:00,116.16,116.24,116.03,116.07,236023.0,115.3851,115.4645,115.2559,115.2957,236023.0
2025-02-20 15:30:00,116.07,116.48,116.04,116.09,414277.0,115.2957,115.7029,115.2659,115.3155,414277.0
2025-02-21 09:30:00,116.86,116.86,115.58,115.61,241603.0,116.0804,116.0804,114.8089,114.8387,241603.0
2025-02-21 10:00:00,115.58,115.58,114.84,114.84,217661.0,114.8089,114.8089,114.0739,114.0739,217661.0
2025-02-21 10:30:00,114.84,114.93,114.54,114.63,256539.0,114.0739,114.1633,113.7759,113.8653,256539.0
2025-02-21 11:00:00,114.64,114.9,114.64,114.72,145847.0,113.8752,114.1335,113.8752,113.9547,145847.0
2025-02-21 11:30:00,114.71,114.72,114.47,114.59,156692.0,113.9447,113.9547,113.7063,113.8255,156692.0
2025-02-21 12:00:00,114.59,114.63,114.29,114.31,118156.0,113.8255,113.8653,113.5275,113.5474,118156.0
2025-02-21 12:30:00,114.31,114.32,113.66,113.66,156341.0,113.5474,113.5573,112.9017,112.9017,156341.0
2025-02-21 13:00:00,113.68,113.73,113.24,113.24,149613.0,112.9216,112.9713,112.4845,112.4845,149613.0
2025-02-21 13:30:00,113.25,113.53,113.07,113.09,174684.0,112.4945,112.7726,112.3157,112.3355,174684.0
2025-02-21 14:00:00,113.09,113.29,112.78,112.84,387166.0,112.3355,112.5342,112.0276,112.0872,387166.0
2025-02-21 14:30:00,112.9,113.1,112.66,112.87,550144.0,112.1468,112.3455,111.9084,112.117,550144.0
2025-02-21 15:00:00,112.86,113.19,112.79,113.14,313118.0,112.1071,112.4349,112.0375,112.3852,313118.0
2025-02-21 15:30:00,113.15,113.38,112.8,112.93,390850.0,112.3951,112.6236,112.0475,112.1766,390850.0
2025-02-24 09:30:00,113.43,113.56,112.6,112.63,321498.0,112.6733,112.8024,111.8488,111.8786,321498.0
2025-02-24 10:00:00,112.61,112.95,112.18,112.56,421438.0,111.8587,112.1965,111.4316,111.8091,421438.0
2025-02-24 10:30:00,112.57,112.85,112.39,112.51,267304.0,111.819,112.0971,111.6402,111.7594,267304.0
2025-02-24 11:00:00,112.5,113.16,112.46,113.12,106091.0,111.7495,112.4051,111.7097,112.3653,106091.0
2025-02-24 11:30:00,113.12,113.28,112.88,112.92,224371.0,112.3653,112.5243,112.1269,112.1667,224371.0
2025-02-24 12:00:00,112.9,113.22,112.87,113.07,125322.0,112.1468,112.4647,112.117,112.3157,125322.0
2025-02-24 12:30:00,113.04,113.37,113.0,113.19,140408.0,112.2859,112.6137,112.2461,112.4349,140408.0
2025-02-24 13:00:00,113.2,113.4,113.12,113.32,106454.0,112.4448,112.6435,112.3653,112.564,106454.0
2025-02-24 13:30:00,113.3,113.57,113.2,113.25,126531.0,112.5441,112.8123,112.4448,112.4945,126531.0
2025-02-24 14:00:00,113.25,113.47,113.15,113.19,134034.0,112.4945,112.713,112.3951,112.4349,134034.0
2025-02-24 14:30:00,113.18,113.35,113.04,113.12,180519.0,112.4249,112.5938,112.2859,112.3653,180519.0
2025-02-24 15:00:00,113.14,113.26,112.94,112.94,231606.0,112.3852,112.5044,112.1865,112.1865,231606.0
2025-02-24 15:30:00,112.95,113.2,112.53,112.55,737130.0,112.1965,112.4448,111.7793,111.7991,737130.0
2025-02-25 09:30:00,112.63,113.29,112.44,112.87,291505.0,111.8786,112.5342,111.6899,112.117,291505.0
2025-02-25 10:00:00,112.85,112.85,111.88,111.88,348805.0,112.0971,112.0971,111.1336,111.1336,348805.0
2025-02-25 10:30:00,111.91,112.81,111.89,112.56,300975.0,111.1634,112.0574,111.1436,111.8091,300975.0
2025-02-25 11:00:00,112.57,112.63,112.09,112.09,270562.0,111.819,111.8786,111.3422,111.3422,270562.0
2025-02-25 11:30:00,112.1,112.53,111.85,112.39,229509.0,111.3522,111.7793,111.1038,111.6402,229509.0
2025-02-25 12:00:00,112.38,112.4,112.02,112.27,199036.0,111.6303,111.6501,111.2727,111.521,199036.0
2025-02-25 12:30:00,112.27,112.81,112.26,112.81,187847.0,111.521,112.0574,111.5111,112.0574,187847.0
2025-02-25 13:00:00,112.82,113.13,112.52,112.52,192371.0,112.0673,112.3753,111.7693,111.7693,192371.0
2025-02-25 13:30:00,112.53,112.92,112.5,112.74,128478.0,111.7793,112.1667,111.7495,111.9879,128478.0
2025-02-25 14:00:00,112.74,112.79,112.45,112.46,158736.0,111.9879,112.0375,111.6998,111.7097,158736.0
2025-02-25 14:30:00,112.47,113.16,112.47,113.02,213454.0,111.7197,112.4051,111.7197,112.266,213454.0
2025-02-25 15:00:00,113.0,113.39,112.91,113.2,242227.0,112.2461,112.6335,112.1567,112.4448,242227.0
2025-02-25 15:30:00,113.2,113.2,112.57,112.67,550647.0,112.4448,112.4448,111.819,111.9183,550647.0
2025-02-26 09:30:00,112.94,113.84,112.72,113.7,329713.0,112.1865,113.0805,111.968,112.9415,329713.0
2025-02-26 10:00:00,113.66,113.93,113.45,113.51,176915.0,112.9017,113.1699,112.6931,112.7527,176915.0
2025-02-26 10:30:00,113.54,113.73,113.38,113.6,78699.0,112.7825,112.9713,112.6236,112.8421,78699.0
2025-02-26 11:00:00,113.61,113.74,113.54,113.57,182070.0,112.8521,112.9812,112.7825,112.8123,182070.0
2025-02-26 11:30:00,113.53,113.58,113.24,113.27,132693.0,112.7726,112.8223,112.4845,112.5143,132693.0
2025-02-26 12:00:00,113.26,113.49,113.2,113.36,172446.0,112.5044,112.7329,112.4448,112.6037,172446.0
2025-02-26 12:30:00,113.37,113.43,112.64,112.7,185359.0,112.6137,112.6733,111.8885,111.9481,185359.0
2025-02-26 13:00:00,112.7,112.85,112.52,112.52,138174.0,111.9481,112.0971,111.7693,111.7693,138174.0
2025-02-26 13:30:00,112.51,112.61,112.07,112.26,146953.0,111.7594,111.8587,111.3224,111.5111,146953.0
2025-02-26 14:00:00,112.24,112.43,112.09,112.27,118659.0,111.4912,111.6799,111.3422,111.521,118659.0
2025-02-26 14:30:00,112.25,112.54,112.13,112.15,215113.0,111.5011,111.7892,111.382,111.4018,215113.0
2025-02-26 15:00:00,112.14,112.31,112.06,112.2,194148.0,111.3919,111.5607,111.3124,111.4515,194148.0
2025-02-26 15:30:00,112.2,112.62,112.16,112.43,421215.0,111.4515,111.8687,111.4118,111.6799,421215.0
2025-02-27 09:30:00,112.25,112.47,111.62,111.71,244022.0,111.5011,111.7197,110.8754,110.9648,244022.0
2025-02-27 10:00:00,111.69,112.64,111.4,112.29,259206.0,110.9449,111.8885,110.6568,111.5409,259206.0
2025-02-27 10:30:00,112.26,112.32,111.87,111.91,207219.0,111.5111,111.5707,111.1237,111.1634,207219.0
2025-02-27 11:00:00,111.92,112.42,111.91,112.17,283614.0,111.1734,111.67,111.1634,111.4217,283614.0
2025-02-27 11:30:00,112.16,112.3,111.75,111.79,260148.0,111.4118,111.5508,111.0045,111.0442,260148.0
2025-02-27 12:00:00,111.8,112.03,111.57,112.03,166681.0,111.0542,111.2826,110.8257,111.2826,166681.0
2025-02-27 12:30:00,112.02,112.11,111.65,111.78,125453.0,111.2727,111.3621,110.9052,111.0343,125453.0
2025-02-27 13:00:00,111.85,112.1,111.85,111.97,191281.0,111.1038,111.3522,111.1038,111.223,191281.0
2025-02-27 13:30:00,111.99,112.13,111.95,111.96,152111.0,111.2429,111.382,111.2032,111.2131,152111.0
2025-02-27 14:00:00,111.97,112.0,111.44,111.44,122447.0,111.223,111.2528,110.6966,110.6966,122447.0
2025-02-27 14:30:00,111.45,111.47,111.05,111.31,320022.0,110.7065,110.7264,110.3092,110.5674,320022.0
2025-02-27 15:00:00,111.31,111.34,110.9,110.92,241652.0,110.5674,110.5972,110.1602,110.18,241652.0
2025-02-27 15:30:00,110.93,111.18,110.78,110.85,421864.0,110.19,110.4383,110.041,110.1105,421864.0
2025-02-28 09:30:00,110.54,111.06,110.36,110.97,463505.0,109.8026,110.3191,109.6238,110.2297,463505.0
2025-02-28 10:00:00,110.92,111.47,110.9,111.42,196901.0,110.18,110.7264,110.1602,110.6767,196901.0
2025-02-28 10:30:00,111.4,111.59,111.23,111.58,147862.0,110.6568,110.8456,110.488,110.8356,147862.0
2025-02-28 11:00:00,111.59,111.61,111.06,111.06,161260.0,110.8456,110.8654,110.3191,110.3191,161260.0
2025-02-28 11:30:00,111.04,111.45,111.02,111.31,389642.0,110.2992,110.7065,110.2794,110.5674,389642.0
2025-02-28 12:00:00,111.33,111.4,111.14,111.2,114466.0,110.5873,110.6568,110.3986,110.4582,114466.0
2025-02-28 12:30:00,111.17,111.18,110.49,110.49,199636.0,110.4284,110.4383,109.7529,109.7529,199636.0
2025-02-28 13:00:00,110.48,110.65,110.14,110.51,264101.0,109.743,109.9118,109.4052,109.7728,264101.0
2025-02-28 13:30:00,110.48,110.96,110.32,110.34,275296.0,109.743,110.2198,109.584,109.6039,275296.0
2025-02-28 14:00:00,110.33,110.66,110.32,110.59,254291.0,109.594,109.9218,109.584,109.8522,254291.0
2025-02-28 14:30:00,110.59,110.99,110.57,110.98,441984.0,109.8522,110.2496,109.8324,110.2396,441984.0
2025-02-28 15:00:00,110.95,111.22,110.91,111.2,247079.0,110.2098,110.478,110.1701,110.4582,247079.0
2025-02-28 15:30:00,111.19,111.76,110.91,111.72,561317.0,110.4482,111.0144,110.1701,110.9747,561317.0
2025-03-03 09:30:00,112.14,112.49,111.5,111.56,690663.0,111.3919,111.7395,110.7562,110.8158,690663.0
2025-03-03 10:00:00,111.53,111.9,111.14,111.87,1127259.0,110.786,111.1535,110.3986,111.1237,1127259.0
2025-03-03 10:30:00,111.85,112.09,111.57,111.57,371846.0,111.1038,111.3422,110.8257,110.8257,371846.0
2025-03-03 11:00:00,111.59,111.74,111.39,111.4,143095.0,110.8456,110.9946,110.6469,110.6568,143095.0
2025-03-03 11:30:00,111.43,111.57,111.07,111.53,260146.0,110.6866,110.8257,110.329,110.786,260146.0
2025-03-03 12:00:00,111.53,111.89,111.45,111.74,502914.0,110.786,111.1436,110.7065,110.9946,502914.0
2025-03-03 12:30:00,111.77,111.86,111.33,111.41,174667.0,111.0244,111.1138,110.5873,110.6668,174667.0
2025-03-03 13:00:00,111.4,111.42,110.53,110.56,379640.0,110.6568,110.6767,109.7926,109.8224,379640.0
2025-03-03 13:30:00,110.52,111.07,110.4,110.62,305426.0,109.7827,110.329,109.6635,109.882,305426.0
2025-03-03 14:00:00,110.61,110.92,110.5,110.51,1263034.0,109.8721,110.18,109.7628,109.7728,1263034.0
2025-03-03 14:30:00,110.49,110.74,109.8,109.8,409387.0,109.7529,110.0012,109.0675,109.0675,409387.0
2025-03-03 15:00:00,109.83,109.83,108.74,108.8,470138.0,109.0973,109.0973,108.0146,108.0742,470138.0
2025-03-03 15:30:00,108.84,109.2,108.5,109.18,677353.0,108.1139,108.4715,107.7762,108.4516,677353.0
2025-03-04 09:30:00,107.83,107.83,106.74,106.77,532259.0,107.1106,107.1106,106.0279,106.0577,532259.0
2025-03-04 10:00:00,106.77,106.95,106.37,106.83,518730.0,106.0577,106.2365,105.6604,106.1173,518730.0
2025-03-04 10:30:00,106.79,107.15,106.47,106.56,618680.0,106.0776,106.4352,105.7597,105.8491,618680.0
2025-03-04 11:00:00,106.56,106.75,106.24,106.33,874761.0,105.8491,106.0378,105.5312,105.6206,874761.0
2025-03-04 11:30:00,106.34,107.13,106.34,107.07,383888.0,105.6306,106.4153,105.6306,106.3557,383888.0
2025-03-04 12:00:00,107.09,107.51,106.84,107.39,186434.0,106.3756,106.7928,106.1272,106.6736,186434.0
2025-03-04 12:30:00,107.38,107.76,107.24,107.32,424545.0,106.6636,107.0411,106.5246,106.604,424545.0
2025-03-04 13:00:00,107.31,107.97,107.3,107.68,238878.0,106.5941,107.2497,106.5842,106.9616,238878.0
2025-03-04 13:30:00,107.66,108.4,107.6,108.32,196143.0,106.9418,107.6768,106.8822,107.5974,196143.0
2025-03-04 14:00:00,108.31,108.81,108.29,108.54,301491.0,107.5874,108.0841,107.5676,107.8159,301491.0
2025-03-04 14:30:00,108.55,108.87,108.39,108.84,294469.0,107.8258,108.1437,107.6669,108.1139,294469.0
2025-03-04 15:00:00,108.83,109.27,108.63,109.01,357097.0,108.104,108.541,107.9053,108.2828,357097.0
2025-03-04 15:30:00,108.99,109.01,107.45,107.51,703752.0,108.2629,108.2828,106.7332,106.7928,703752.0
2025-03-05 09:30:00,107.49,108.2,107.3,107.59,465631.0,106.7729,107.4782,106.5842,106.8722,465631.0
2025-03-05 10:00:00,107.6,108.35,107.46,107.53,287983.0,106.8822,107.6272,106.7431,106.8126,287983.0
2025-03-05 10:30:00,107.55,107.89,107.45,107.69,350976.0,106.8325,107.1702,106.7332,106.9716,350976.0
2025-03-05 11:00:00,107.67,107.67,107.02,107.17,154860.0,106.9517,106.9517,106.306,106.455,154860.0
2025-03-05 11:30:00,107.15,107.37,106.8,107.24,227022.0,106.4352,106.6537,106.0875,106.5246,227022.0
2025-03-05 12:00:00,107.22,107.66,107.2,107.63,301564.0,106.5047,106.9418,106.4848,106.912,301564.0
2025-03-05 12:30:00,107.65,108.0,107.54,107.97,281655.0,106.9318,107.2795,106.8226,107.2497,281655.0
2025-03-05 13:00:00,107.96,108.1,107.43,107.66,402490.0,107.2398,107.3788,106.7133,106.9418,402490.0
2025-03-05 13:30:00,107.66,108.1,107.42,108.1,337902.0,106.9418,107.3788,106.7034,107.3788,337902.0
2025-03-05 14:00:00,108.08,108.73,108.02,108.48,258874.0,107.359,108.0046,107.2994,107.7563,258874.0
2025-03-05 14:30:00,108.5,108.67,108.41,108.45,214955.0,107.7762,107.945,107.6868,107.7265,214955.0
2025-03-05 15:00:00,108.43,108.78,108.3,108.64,253318.0,107.7066,108.0543,107.5775,107.9152,253318.0
2025-03-05 15:30:00,108.63,108.75,108.26,108.63,511840.0,107.9053,108.0245,107.5378,107.9053,511840.0
2025-03-06 09:30:00,107.28,107.66,106.85,107.13,330742.0,106.5643,106.9418,106.1372,106.4153,330742.0
2025-03-06 10:00:00,107.13,107.99,107.03,107.87,369533.0,106.4153,107.2696,106.316,107.1504,369533.0
2025-03-06 10:30:00,107.84,108.29,107.82,108.18,251734.0,107.1206,107.5676,107.1007,107.4583,251734.0
2025-03-06 11:00:00,108.17,108.5,107.96,108.2,325649.0,107.4484,107.7762,107.2398,107.4782,325649.0
2025-03-06 11:30:00,108.19,108.47,107.42,107.42,335956.0,107.4682,107.7464,106.7034,106.7034,335956.0
2025-03-06 12:00:00,107.41,107.61,107.05,107.14,250119.0,106.6934,106.8921,106.3358,106.4252,250119.0
2025-03-06 12:30:00,107.13,107.41,106.74,107.13,391966.0,106.4153,106.6934,106.0279,106.4153,391966.0
2025-03-06 13:00:00,107.11,107.39,106.91,107.09,320518.0,106.3954,106.6736,106.1968,106.3756,320518.0
2025-03-06 13:30:00,107.08,107.25,106.69,106.93,200365.0,106.3656,106.5345,105.9782,106.2166,200365.0
2025-03-06 14:00:00,106.93,107.07,106.65,106.72,345095.0,106.2166,106.3557,105.9385,106.008,345095.0
2025-03-06 14:30:00,106.72,108.05,106.64,107.03,507759.0,106.008,107.3292,105.9286,106.316,507759.0
2025-03-06 15:00:00,107.0,107.56,106.94,107.47,408249.0,106.2862,106.8424,106.2266,106.753,408249.0
2025-03-06 15:30:00,107.48,107.77,107.07,107.25,760276.0,106.763,107.051,106.3557,106.5345,760276.0
2025-03-07 09:30:00,107.04,107.77,106.82,107.44,402650.0,106.3259,107.051,106.1074,106.7232,402650.0
2025-03-07 10:00:00,107.43,107.74,106.74,106.86,335319.0,106.7133,107.0212,106.0279,106.1471,335319.0
2025-03-07 10:30:00,106.84,107.18,106.31,106.73,406637.0,106.1272,106.465,105.6008,106.018,406637.0
2025-03-07 11:00:00,106.69,106.79,106.11,106.13,363339.0,105.9782,106.0776,105.4021,105.422,363339.0
2025-03-07 11:30:00,106.15,106.24,105.7,105.95,209789.0,105.4418,105.5312,104.9948,105.2432,209789.0
2025-03-07 12:00:00,105.96,106.23,105.66,106.16,248282.0,105.2531,105.5213,104.9551,105.4518,248282.0
2025-03-07 12:30:00,106.16,107.23,106.03,106.72,327513.0,105.4518,106.5146,105.3226,106.008,327513.0
2025-03-07 13:00:00,106.74,107.56,106.74,107.14,344763.0,106.0279,106.8424,106.0279,106.4252,344763.0
2025-03-07 13:30:00,107.19,107.86,107.11,107.85,238995.0,106.4749,107.1404,106.3954,107.1305,238995.0
2025-03-07 14:00:00,107.85,108.09,107.61,107.97,372206.0,107.1305,107.3689,106.8921,107.2497,372206.0
2025-03-07 14:30:00,107.97,108.25,107.79,107.83,264612.0,107.2497,107.5278,107.0709,107.1106,264612.0
2025-03-07 15:00:00,107.83,108.27,107.77,108.08,341944.0,107.1106,107.5477,107.051,107.359,341944.0
2025-03-07 15:30:00,108.07,108.14,107.66,107.82,448292.0,107.349,107.4186,106.9418,107.1007,448292.0
2025-03-10 09:30:00,106.47,107.25,106.3,106.76,541855.0,105.7597,106.5345,105.5908,106.0478,541855.0
2025-03-10 10:00:00,106.76,106.76,106.28,106.34,336423.0,106.0478,106.0478,105.571,105.6306,336423.0
2025-03-10 10:30:00,106.35,106.45,106.14,106.37,439583.0,105.6405,105.7398,105.4319,105.6604,439583.0
2025-03-10 11:00:00,106.38,106.84,106.38,106.58,393246.0,105.6703,106.1272,105.6703,105.869,393246.0
2025-03-10 11:30:00,106.57,106.99,106.33,106.34,303839.0,105.859,106.2762,105.6206,105.6306,303839.0
2025-03-10 12:00:00,106.36,106.57,106.2,106.48,188199.0,105.6504,105.859,105.4915,105.7696,188199.0
2025-03-10 12:30:00,106.48,106.78,106.1,106.1,291777.0,105.7696,106.0676,105.3922,105.3922,291777.0
2025-03-10 13:00:00,106.1,106.13,105.78,105.86,460868.0,105.3922,105.422,105.0743,105.1538,460868.0
2025-03-10 13:30:00,105.88,105.89,105.32,105.35,287080.0,105.1736,105.1836,104.6174,104.6472,287080.0
2025-03-10 14:00:00,105.36,105.43,104.91,105.0,379762.0,104.6571,104.7266,104.2101,104.2995,379762.0
2025-03-10 14:30:00,105.0,105.12,104.54,104.58,335130.0,104.2995,104.4187,103.8426,103.8823,335130.0
2025-03-10 15:00:00,104.58,105.64,104.33,105.34,506005.0,103.8823,104.9352,103.634,104.6372,506005.0
2025-03-10 15:30:00,105.36,105.93,105.19,105.29,660221.0,104.6571,105.2233,104.4882,104.5876,660221.0
2025-03-11 09:30:00,105.52,106.04,105.17,105.59,435547.0,104.816,105.3326,104.4684,104.8856,435547.0
2025-03-11 10:00:00,105.54,106.19,104.58,104.77,297470.0,104.8359,105.4816,103.8823,104.0711,297470.0
2025-03-11 10:30:00,104.76,104.92,104.25,104.39,374605.0,104.0611,104.2201,103.5545,103.6936,374605.0
2025-03-11 11:00:00,104.36,105.2,104.27,104.82,327901.0,103.6638,104.4982,103.5744,104.1207,327901.0
2025-03-11 11:30:00,104.82,105.37,104.77,104.83,423349.0,104.1207,104.667,104.0711,104.1307,423349.0
2025-03-11 12:00:00,104.79,105.01,104.42,104.61,469028.0,104.0909,104.3094,103.7234,103.9121,469028.0
2025-03-11 12:30:00,104.64,104.86,104.27,104.33,749915.0,103.9419,104.1605,103.5744,103.634,749915.0
2025-03-11 13:00:00,104.33,104.35,103.9,103.91,461822.0,103.634,103.6539,103.2069,103.2168,461822.0
2025-03-11 13:30:00,103.9,104.47,103.78,104.13,476220.0,103.2069,103.7731,103.0877,103.4353,476220.0
2025-03-11 14:00:00,104.13,105.07,104.1,104.96,543088.0,103.4353,104.369,103.4055,104.2598,543088.0
2025-03-11 14:30:00,104.96,105.92,104.74,105.72,544151.0,104.2598,105.2134,104.0413,105.0147,544151.0
2025-03-11 15:00:00,105.72,105.91,105.13,105.27,665756.0,105.0147,105.2034,104.4286,104.5677,665756.0
2025-03-11 15:30:00,105.29,105.46,104.69,104.69,943755.0,104.5876,104.7564,103.9916,103.9916,943755.0
2025-03-12 09:30:00,105.62,105.9,104.4,104.73,480340.0,104.9154,105.1935,103.7035,104.0313,480340.0
2025-03-12 10:00:00,104.69,104.83,104.25,104.49,352894.0,103.9916,104.1307,103.5545,103.7929,352894.0
2025-03-12 10:30:00,104.51,104.51,103.84,103.88,327792.0,103.8128,103.8128,103.1473,103.187,327792.0
2025-03-12 11:00:00,103.89,104.15,103.67,104.1,469471.0,103.1969,103.4552,102.9784,103.4055,469471.0
2025-03-12 11:30:00,104.11,104.3,103.76,104.07,285952.0,103.4155,103.6042,103.0678,103.3757,285952.0
2025-03-12 12:00:00,104.06,104.42,103.85,104.21,379598.0,103.3658,103.7234,103.1572,103.5148,379598.0
2025-03-12 12:30:00,104.24,104.5,104.08,104.08,320528.0,103.5446,103.8029,103.3857,103.3857,320528.0
2025-03-12 13:00:00,104.09,104.71,104.04,104.71,155930.0,103.3956,104.0115,103.3459,104.0115,155930.0
2025-03-12 13:30:00,104.72,104.83,104.18,104.18,237218.0,104.0214,104.1307,103.485,103.485,237218.0
2025-03-12 14:00:00,104.17,104.84,104.12,104.82,243047.0,103.4751,104.1406,103.4254,104.1207,243047.0
2025-03-12 14:30:00,104.84,105.11,104.72,104.87,366233.0,104.1406,104.4088,104.0214,104.1704,366233.0
2025-03-12 15:00:00,104.87,104.87,104.5,104.56,598707.0,104.1704,104.1704,103.8029,103.8625,598707.0
2025-03-12 15:30:00,104.55,104.67,104.2,104.25,866416.0,103.8525,103.9717,103.5049,103.5545,866416.0
2025-03-13 09:30:00,104.26,104.58,103.64,103.7,357621.0,103.5645,103.8823,102.9486,103.0082,357621.0
2025-03-13 10:00:00,103.65,104.37,103.59,103.98,309654.0,102.9585,103.6737,102.8989,103.2863,309654.0
2025-03-13 10:30:00,104.0,104.21,103.44,103.54,216396.0,103.3062,103.5148,102.7499,102.8493,216396.0
2025-03-13 11:00:00,103.55,103.69,103.19,103.22,147973.0,102.8592,102.9983,102.5016,102.5314,147973.0
2025-03-13 11:30:00,103.18,103.24,102.7,102.75,335728.0,102.4917,102.5513,102.0149,102.0645,335728.0
2025-03-13 12:00:00,102.76,102.89,102.6,102.71,341407.0,102.0745,102.2036,101.9155,102.0248,341407.0
2025-03-13 12:30:00,102.71,103.17,102.61,102.84,299562.0,102.0248,102.4817,101.9255,102.1539,299562.0
2025-03-13 13:00:00,102.87,102.94,102.19,102.27,260516.0,102.1837,102.2533,101.5083,101.5877,260516.0
2025-03-13 13:30:00,102.27,102.3,101.99,101.99,405860.0,101.5877,101.6175,101.3096,101.3096,405860.0
2025-03-13 14:00:00,101.99,102.67,101.99,102.56,312278.0,101.3096,101.9851,101.3096,101.8758,312278.0
2025-03-13 14:30:00,102.55,102.94,102.45,102.88,231370.0,101.8659,102.2533,101.7665,102.1937,231370.0
2025-03-13 15:00:00,102.86,103.06,102.47,102.58,402516.0,102.1738,102.3725,101.7864,101.8957,402516.0
2025-03-13 15:30:00,102.6,102.79,102.41,102.51,650185.0,101.9155,102.1043,101.7268,101.8261,650185.0
2025-03-14 09:30:00,103.47,104.1,103.34,103.86,375882.0,102.7797,103.4055,102.6506,103.1671,375882.0
2025-03-14 10:00:00,103.61,103.91,103.06,103.65,283858.0,102.9188,103.2168,102.3725,102.9585,283858.0
2025-03-14 10:30:00,103.64,104.29,103.59,104.29,217055.0,102.9486,103.5943,102.8989,103.5943,217055.0
2025-03-14 11:00:00,104.29,104.77,104.25,104.7,542374.0,103.5943,104.0711,103.5545,104.0015,542374.0
2025-03-14 11:30:00,104.71,104.96,104.68,104.86,425536.0,104.0115,104.2598,103.9817,104.1605,425536.0
2025-03-14 12:00:00,104.87,104.92,104.33,104.39,353759.0,104.1704,104.2201,103.634,103.6936,353759.0
2025-03-14 12:30:00,104.39,104.85,104.38,104.83,310259.0,103.6936,104.1505,103.6837,104.1307,310259.0
2025-03-14 13:00:00,104.82,104.95,104.67,104.73,161315.0,104.1207,104.2499,103.9717,104.0313,161315.0
2025-03-14 13:30:00,104.73,104.87,104.46,104.48,401704.0,104.0313,104.1704,103.7631,103.783,401704.0
2025-03-14 14:00:00,104.49,104.72,104.49,104.59,207545.0,103.7929,104.0214,103.7929,103.8923,207545.0
2025-03-14 14:30:00,104.59,104.9,104.59,104.73,188866.0,103.8923,104.2002,103.8923,104.0313,188866.0
2025-03-14 15:00:00,104.72,104.97,104.7,104.8,192017.0,104.0214,104.2697,104.0015,104.1009,192017.0
2025-03-14 15:30:00,104.8,105.1,104.56,105.0,490620.0,104.1009,104.3988,103.8625,104.2995,490620.0
2025-03-17 09:30:00,104.8,105.97,104.8,105.51,279585.0,104.1009,105.263,104.1009,104.8061,279585.0
2025-03-17 10:00:00,105.45,105.58,105.19,105.32,450747.0,104.7465,104.8756,104.4882,104.6174,450747.0
2025-03-17 10:30:00,105.31,105.6,105.2,105.41,439407.0,104.6074,104.8955,104.4982,104.7068,439407.0
2025-03-17 11:00:00,105.42,105.94,105.4,105.76,214614.0,104.7167,105.2332,104.6968,105.0544,214614.0
2025-03-17 11:30:00,105.74,105.81,105.42,105.52,224780.0,105.0346,105.1041,104.7167,104.816,224780.0
2025-03-17 12:00:00,105.53,105.87,105.43,105.58,166536.0,104.826,105.1637,104.7266,104.8756,166536.0
2025-03-17 12:30:00,105.59,105.81,105.48,105.74,112911.0,104.8856,105.1041,104.7763,105.0346,112911.0
2025-03-17 13:00:00,105.75,105.91,105.65,105.85,154261.0,105.0445,105.2034,104.9452,105.1438,154261.0
2025-03-17 13:30:00,105.86,106.11,105.8,106.08,127269.0,105.1538,105.4021,105.0942,105.3723,127269.0
2025-03-17 14:00:00,106.08,106.38,106.08,106.34,151709.0,105.3723,105.6703,105.3723,105.6306,151709.0
2025-03-17 14:30:00,106.32,106.47,106.3,106.33,320805.0,105.6107,105.7597,105.5908,105.6206,320805.0
2025-03-17 15:00:00,106.33,106.41,106.2,106.27,430042.0,105.6206,105.7001,105.4915,105.561,430042.0
2025-03-17 15:30:00,106.25,106.39,106.11,106.17,466637.0,105.5412,105.6802,105.4021,105.4617,466637.0
2025-03-18 09:30:00,105.38,105.46,104.82,104.98,212565.0,104.9987,105.0784,104.4408,104.6002,212565.0
2025-03-18 10:00:00,104.96,105.3,104.89,105.24,183926.0,104.5803,104.919,104.5105,104.8592,183926.0
2025-03-18 10:30:00,105.25,105.32,104.83,104.92,114438.0,104.8692,104.939,104.4507,104.5404,114438.0
2025-03-18 11:00:00,104.91,104.98,104.66,104.79,309998.0,104.5304,104.6002,104.2813,104.4109,309998.0
2025-03-18 11:30:00,104.77,104.92,104.62,104.69,121772.0,104.3909,104.5404,104.2415,104.3112,121772.0
2025-03-18 12:00:00,104.68,105.04,104.64,105.04,192108.0,104.3013,104.66,104.2614,104.66,192108.0
2025-03-18 12:30:00,105.05,105.12,104.67,104.88,154277.0,104.6699,104.7397,104.2913,104.5005,154277.0
2025-03-18 13:00:00,104.88,105.07,104.69,104.94,263734.0,104.5005,104.6899,104.3112,104.5603,263734.0
2025-03-18 13:30:00,104.91,105.3,104.88,105.1,165113.0,104.5304,104.919,104.5005,104.7198,165113.0
2025-03-18 14:00:00,105.09,105.19,104.89,104.96,199327.0,104.7098,104.8094,104.5105,104.5803,199327.0
2025-03-18 14:30:00,104.96,105.25,104.95,105.07,220278.0,104.5803,104.8692,104.5703,104.6899,220278.0
2025-03-18 15:00:00,105.06,105.21,104.94,105.12,242842.0,104.6799,104.8294,104.5603,104.7397,242842.0
2025-03-18 15:30:00,105.14,105.27,105.02,105.13,479764.0,104.7596,104.8891,104.64,104.7496,479764.0
2025-03-19 09:30:00,105.14,105.73,105.14,105.53,248271.0,104.7596,105.3475,104.7596,105.1482,248271.0
2025-03-19 10:00:00,105.52,105.91,105.47,105.77,208003.0,105.1382,105.5268,105.0884,105.3873,208003.0
2025-03-19 10:30:00,105.78,105.85,105.65,105.79,262038.0,105.3973,105.467,105.2678,105.4073,262038.0
2025-03-19 11:00:00,105.81,105.92,105.65,105.74,282861.0,105.4272,105.5368,105.2678,105.3574,282861.0
2025-03-19 11:30:00,105.73,106.04,105.66,105.93,148304.0,105.3475,105.6564,105.2777,105.5467,148304.0
2025-03-19 12:00:00,105.94,106.08,105.88,105.98,255043.0,105.5567,105.6962,105.4969,105.5966,255043.0
2025-03-19 12:30:00,105.97,106.13,105.88,105.91,240943.0,105.5866,105.746,105.4969,105.5268,240943.0
2025-03-19 13:00:00,105.91,105.95,105.53,105.55,102580.0,105.5268,105.5667,105.1482,105.1681,102580.0
2025-03-19 13:30:00,105.56,105.72,105.38,105.42,124063.0,105.1781,105.3375,104.9987,105.0386,124063.0
2025-03-19 14:00:00,105.4,106.09,105.21,105.88,316033.0,105.0187,105.7062,104.8294,105.4969,316033.0
2025-03-19 14:30:00,105.88,106.93,105.88,106.81,336944.0,105.4969,106.5431,105.4969,106.4236,336944.0
2025-03-19 15:00:00,106.8,107.23,106.27,106.39,428371.0,106.4136,106.842,105.8855,106.0051,428371.0
2025-03-19 15:30:00,106.37,106.93,106.34,106.55,362352.0,105.9852,106.5431,105.9553,106.1645,362352.0
2025-03-20 09:30:00,105.53,106.53,105.52,106.49,487798.0,105.1482,106.1446,105.1382,106.1047,487798.0
2025-03-20 10:00:00,106.46,107.03,106.43,106.86,395206.0,106.0748,106.6428,106.0449,106.4734,395206.0
2025-03-20 10:30:00,106.86,106.94,106.62,106.89,221213.0,106.4734,106.5531,106.2343,106.5033,221213.0
2025-03-20 11:00:00,106.88,107.11,106.79,107.08,253079.0,106.4933,106.7225,106.4036,106.6926,253079.0
2025-03-20 11:30:00,107.09,107.09,106.76,106.77,138201.0,106.7026,106.7026,106.3737,106.3837,138201.0
2025-03-20 12:00:00,106.76,107.02,106.39,106.44,487119.0,106.3737,106.6328,106.0051,106.0549,487119.0
2025-03-20 12:30:00,106.45,106.56,106.22,106.27,156968.0,106.0649,106.1745,105.8357,105.8855,156968.0
2025-03-20 13:00:00,106.27,106.58,106.06,106.08,124038.0,105.8855,106.1944,105.6763,105.6962,124038.0
2025-03-20 13:30:00,106.1,106.4,106.09,106.16,125237.0,105.7161,106.015,105.7062,105.7759,125237.0
2025-03-20 14:00:00,106.16,106.34,106.02,106.02,201487.0,105.7759,105.9553,105.6364,105.6364,201487.0
2025-03-20 14:30:00,106.03,106.37,105.98,106.11,213388.0,105.6464,105.9852,105.5966,105.7261,213388.0
2025-03-20 15:00:00,106.1,106.35,106.08,106.09,378400.0,105.7161,105.9652,105.6962,105.7062,378400.0
2025-03-20 15:30:00,106.1,106.44,105.96,106.02,393783.0,105.7161,106.0549,105.5766,105.6364,393783.0
2025-03-21 09:30:00,104.76,105.15,104.57,104.95,434053.0,104.381,104.7696,104.1917,104.5703,434053.0
2025-03-21 10:00:00,104.92,104.93,104.29,104.71,251089.0,104.5404,104.5504,103.9127,104.3312,251089.0
2025-03-21 10:30:00,104.71,105.16,104.59,105.16,156201.0,104.3312,104.7795,104.2116,104.7795,156201.0
2025-03-21 11:00:00,105.16,105.21,104.85,104.86,174540.0,104.7795,104.8294,104.4707,104.4806,174540.0
2025-03-21 11:30:00,104.86,105.07,104.71,104.8,150039.0,104.4806,104.6899,104.3312,104.4208,150039.0
2025-03-21 12:00:00,104.79,105.45,104.74,105.38,228316.0,104.4109,105.0685,104.3611,104.9987,228316.0
2025-03-21 12:30:00,105.37,105.6,105.21,105.59,148623.0,104.9888,105.2179,104.8294,105.208,148623.0
2025-03-21 13:00:00,105.57,105.62,105.33,105.37,352040.0,105.1881,105.2379,104.9489,104.9888,352040.0
2025-03-21 13:30:00,105.38,105.72,105.3,105.47,238876.0,104.9987,105.3375,104.919,105.0884,238876.0
2025-03-21 14:00:00,105.47,105.58,105.26,105.26,162349.0,105.0884,105.198,104.8792,104.8792,162349.0
2025-03-21 14:30:00,105.26,105.52,105.26,105.33,194779.0,104.8792,105.1382,104.8792,104.9489,194779.0
2025-03-21 15:00:00,105.34,105.36,105.08,105.13,270509.0,104.9589,104.9788,104.6998,104.7496,270509.0
2025-03-21 15:30:00,105.12,105.42,105.05,105.35,803719.0,104.7397,105.0386,104.6699,104.9688,803719.0
2025-03-24 09:30:00,106.91,107.47,106.66,107.27,362084.0,106.5232,107.0812,106.2741,106.8819,362084.0
2025-03-24 10:00:00,107.29,107.46,107.15,107.38,179441.0,106.9018,107.0712,106.7623,106.9915,179441.0
2025-03-24 10:30:00,107.38,107.69,107.3,107.69,166634.0,106.9915,107.3004,106.9118,107.3004,166634.0
2025-03-24 11:00:00,107.7,107.86,107.66,107.7,155714.0,107.3103,107.4698,107.2705,107.3103,155714.0
2025-03-24 11:30:00,107.7,107.72,107.52,107.65,189739.0,107.3103,107.3303,107.131,107.2605,189739.0
2025-03-24 12:00:00,107.64,107.86,107.55,107.55,178635.0,107.2506,107.4698,107.1609,107.1609,178635.0
2025-03-24 12:30:00,107.56,107.61,107.35,107.42,190029.0,107.1709,107.2207,106.9616,107.0314,190029.0
2025-03-24 13:00:00,107.42,107.52,107.33,107.52,112015.0,107.0314,107.131,106.9417,107.131,112015.0
2025-03-24 13:30:00,107.51,107.63,107.51,107.56,96653.0,107.121,107.2406,107.121,107.1709,96653.0
2025-03-24 14:00:00,107.57,107.57,107.28,107.34,158009.0,107.1808,107.1808,106.8919,106.9516,158009.0
2025-03-24 14:30:00,107.34,107.82,107.32,107.74,230683.0,106.9516,107.4299,106.9317,107.3502,230683.0
2025-03-24 15:00:00,107.74,107.95,107.67,107.81,149960.0,107.3502,107.5594,107.2805,107.4199,149960.0
2025-03-24 15:30:00,107.81,108.13,107.76,108.0,388233.0,107.4199,107.7388,107.3701,107.6093,388233.0
2025-03-25 09:30:00,107.92,108.2,107.59,107.61,264876.0,107.5295,107.8085,107.2007,107.2207,264876.0
2025-03-25 10:00:00,107.63,107.81,107.43,107.75,196922.0,107.2406,107.4199,107.0413,107.3602,196922.0
2025-03-25 10:30:00,107.75,107.94,107.7,107.76,102918.0,107.3602,107.5495,107.3103,107.3701,102918.0
2025-03-25 11:00:00,107.78,107.99,107.76,107.92,168345.0,107.3901,107.5993,107.3701,107.5295,168345.0
2025-03-25 11:30:00,107.95,108.05,107.57,107.68,168100.0,107.5594,107.6591,107.1808,107.2904,168100.0
2025-03-25 12:00:00,107.68,107.91,107.62,107.78,180369.0,107.2904,107.5196,107.2306,107.3901,180369.0
2025-03-25 12:30:00,107.79,107.91,107.74,107.85,149262.0,107.4,107.5196,107.3502,107.4598,149262.0
2025-03-25 13:00:00,107.86,108.05,107.69,107.71,86464.0,107.4698,107.6591,107.3004,107.3203,86464.0
2025-03-25 13:30:00,107.71,107.89,107.65,107.65,77365.0,107.3203,107.4997,107.2605,107.2605,77365.0
2025-03-25 14:00:00,107.65,107.74,107.55,107.61,144252.0,107.2605,107.3502,107.1609,107.2207,144252.0
2025-03-25 14:30:00,107.63,107.64,107.43,107.57,155016.0,107.2406,107.2506,107.0413,107.1808,155016.0
2025-03-25 15:00:00,107.57,107.74,107.44,107.44,350924.0,107.1808,107.3502,107.0513,107.0513,350924.0
2025-03-25 15:30:00,107.45,107.68,107.05,107.38,664297.0,107.0612,107.2904,106.6627,106.9915,664297.0
2025-03-26 09:30:00,107.52,108.05,107.5,107.58,323864.0,107.131,107.6591,107.1111,107.1908,323864.0
2025-03-26 10:00:00,107.57,107.75,107.37,107.41,279105.0,107.1808,107.3602,106.9815,107.0214,279105.0
2025-03-26 10:30:00,107.39,107.61,107.37,107.42,169961.0,107.0015,107.2207,106.9815,107.0314,169961.0
2025-03-26 11:00:00,107.42,107.49,106.98,107.01,106216.0,107.0314,107.1011,106.593,106.6228,106216.0
2025-03-26 11:30:00,107.02,107.26,106.77,106.91,285805.0,106.6328,106.8719,106.3837,106.5232,285805.0
2025-03-26 12:00:00,106.91,107.09,106.84,107.05,125829.0,106.5232,106.7026,106.4535,106.6627,125829.0
2025-03-26 12:30:00,107.04,107.13,106.68,106.69,140462.0,106.6527,106.7424,106.294,106.304,140462.0
2025-03-26 13:00:00,106.67,106.84,106.47,106.48,181610.0,106.2841,106.4535,106.0848,106.0948,181610.0
2025-03-26 13:30:00,106.46,106.59,106.28,106.38,174940.0,106.0748,106.2044,105.8955,105.9951,174940.0
2025-03-26 14:00:00,106.39,106.7,106.39,106.6,156035.0,106.0051,106.314,106.0051,106.2143,156035.0
2025-03-26 14:30:00,106.59,106.68,106.33,106.36,167634.0,106.2044,106.294,105.9453,105.9752,167634.0
2025-03-26 15:00:00,106.36,106.62,106.34,106.41,208444.0,105.9752,106.2343,105.9553,106.025,208444.0
2025-03-26 15:30:00,106.41,106.81,106.38,106.78,438121.0,106.025,106.4236,105.9951,106.3937,438121.0
2025-03-27 09:30:00,106.63,106.67,105.81,106.53,255564.0,106.2442,106.2841,105.4272,106.1446,255564.0
2025-03-27 10:00:00,106.51,106.87,106.34,106.82,228045.0,106.1247,106.4833,105.9553,106.4335,228045.0
2025-03-27 10:30:00,106.83,107.08,106.78,106.92,152298.0,106.4435,106.6926,106.3937,106.5332,152298.0
2025-03-27 11:00:00,106.93,107.06,106.66,106.68,181936.0,106.5431,106.6727,106.2741,106.294,181936.0
2025-03-27 11:30:00,106.67,106.68,106.11,106.11,127093.0,106.2841,106.294,105.7261,105.7261,127093.0
2025-03-27 12:00:00,106.11,106.66,106.09,106.46,241824.0,105.7261,106.2741,105.7062,106.0748,241824.0
2025-03-27 12:30:00,106.46,106.59,105.94,105.95,138511.0,106.0748,106.2044,105.5567,105.5667,138511.0
2025-03-27 13:00:00,105.96,106.37,105.94,106.13,114392.0,105.5766,105.9852,105.5567,105.746,114392.0
2025-03-27 13:30:00,106.12,106.27,105.97,106.1,97138.0,105.7361,105.8855,105.5866,105.7161,97138.0
2025-03-27 14:00:00,106.1,106.47,106.1,106.27,132085.0,105.7161,106.0848,105.7161,105.8855,132085.0
2025-03-27 14:30:00,106.27,106.53,106.21,106.23,168782.0,105.8855,106.1446,105.8257,105.8457,168782.0
2025-03-27 15:00:00,106.24,106.77,106.23,106.75,176608.0,105.8556,106.3837,105.8457,106.3638,176608.0
2025-03-27 15:30:00,106.76,106.76,106.14,106.29,503997.0,106.3737,106.3737,105.756,105.9054,503997.0
2025-03-28 09:30:00,106.0,106.2,105.07,105.08,223605.0,105.6165,105.8158,104.6899,104.6998,223605.0
2025-03-28 10:00:00,105.08,105.27,104.41,104.41,243585.0,104.6998,104.8891,104.0322,104.0322,243585.0
2025-03-28 10:30:00,104.41,104.52,104.03,104.07,671964.0,104.0322,104.1419,103.6536,103.6935,671964.0
2025-03-28 11:00:00,104.06,104.13,103.92,104.06,298654.0,103.6835,103.7533,103.544,103.6835,298654.0
2025-03-28 11:30:00,104.05,104.26,103.93,103.93,146704.0,103.6736,103.8828,103.554,103.554,146704.0
2025-03-28 12:00:00,103.92,104.19,103.75,103.76,144759.0,103.544,103.813,103.3746,103.3846,144759.0
2025-03-28 12:30:00,103.78,104.05,103.77,103.87,180893.0,103.4045,103.6736,103.3946,103.4942,180893.0
2025-03-28 13:00:00,103.86,103.86,103.46,103.46,241303.0,103.4842,103.4842,103.0857,103.0857,241303.0
2025-03-28 13:30:00,103.47,103.79,103.44,103.78,140785.0,103.0956,103.4145,103.0658,103.4045,140785.0
2025-03-28 14:00:00,103.77,103.9,103.62,103.69,201018.0,103.3946,103.5241,103.2451,103.3149,201018.0
2025-03-28 14:30:00,103.69,103.91,103.61,103.89,138208.0,103.3149,103.5341,103.2351,103.5141,138208.0
2025-03-28 15:00:00,103.88,104.09,103.82,103.83,159051.0,103.5042,103.7134,103.4444,103.4543,159051.0
2025-03-28 15:30:00,103.83,104.15,103.7,104.04,680807.0,103.4543,103.7732,103.3248,103.6636,680807.0
2025-03-31 09:30:00,102.98,103.34,102.31,103.13,535733.0,102.6074,102.9661,101.9398,102.7569,535733.0
2025-03-31 10:00:00,103.2,103.48,103.13,103.21,326216.0,102.8266,103.1056,102.7569,102.8366,326216.0
2025-03-31 10:30:00,103.22,103.74,103.21,103.59,276647.0,102.8466,103.3647,102.8366,103.2152,276647.0
2025-03-31 11:00:00,103.62,103.96,103.61,103.8,245366.0,103.2451,103.5839,103.2351,103.4245,245366.0
2025-03-31 11:30:00,103.81,103.99,103.71,103.79,167411.0,103.4344,103.6138,103.3348,103.4145,167411.0
2025-03-31 12:00:00,103.8,104.02,103.45,104.02,418846.0,103.4245,103.6437,103.0757,103.6437,418846.0
2025-03-31 12:30:00,104.03,104.04,103.79,103.83,490109.0,103.6536,103.6636,103.4145,103.4543,490109.0
2025-03-31 13:00:00,103.83,104.16,103.66,103.83,439347.0,103.4543,103.7832,103.285,103.4543,439347.0
2025-03-31 13:30:00,103.83,103.99,103.7,103.81,592435.0,103.4543,103.6138,103.3248,103.4344,592435.0
2025-03-31 14:00:00,103.82,104.54,103.79,104.44,465987.0,103.4444,104.1618,103.4145,104.0621,465987.0
2025-03-31 14:30:00,104.44,104.7,104.38,104.48,543443.0,104.0621,104.3212,104.0024,104.102,543443.0
2025-03-31 15:00:00,104.48,104.94,104.48,104.56,663170.0,104.102,104.5603,104.102,104.1817,663170.0
2025-03-31 15:30:00,104.56,105.18,104.51,104.58,1249045.0,104.1817,104.7995,104.1319,104.2016,1249045.0
2025-04-01 09:30:00,104.43,104.43,103.62,103.92,270103.0,104.0522,104.0522,103.2451,103.544,270103.0
2025-04-01 10:00:00,103.9,104.0,103.23,103.43,254489.0,103.5241,103.6237,102.8565,103.0558,254489.0
2025-04-01 10:30:00,103.41,104.4,103.4,104.4,195226.0,103.0359,104.0223,103.0259,104.0223,195226.0
2025-04-01 11:00:00,104.41,105.16,104.35,104.96,209259.0,104.0322,104.7795,103.9725,104.5803,209259.0
2025-04-01 11:30:00,104.94,105.27,104.87,105.25,181520.0,104.5603,104.8891,104.4906,104.8692,181520.0
2025-04-01 12:00:00,105.24,105.43,104.89,104.89,201427.0,104.8592,105.0486,104.5105,104.5105,201427.0
2025-04-01 12:30:00,104.9,104.99,104.55,104.8,178243.0,104.5205,104.6102,104.1717,104.4208,178243.0
2025-04-01 13:00:00,104.81,104.88,104.42,104.46,163876.0,104.4308,104.5005,104.0422,104.0821,163876.0
2025-04-01 13:30:00,104.46,104.66,104.4,104.41,175666.0,104.0821,104.2813,104.0223,104.0322,175666.0
2025-04-01 14:00:00,104.43,104.43,103.91,103.94,319007.0,104.0522,104.0522,103.5341,103.5639,319007.0
2025-04-01 14:30:00,103.97,104.18,103.79,104.13,177768.0,103.5938,103.8031,103.4145,103.7533,177768.0
2025-04-01 15:00:00,104.12,104.56,104.09,104.45,217362.0,103.7433,104.1817,103.7134,104.0721,217362.0
2025-04-01 15:30:00,104.44,104.94,104.39,104.81,770280.0,104.0621,104.5603,104.0123,104.4308,770280.0
2025-04-02 09:30:00,103.5,104.73,103.4,104.35,233956.0,103.1255,104.3511,103.0259,103.9725,233956.0
2025-04-02 10:00:00,104.24,104.9,104.2,104.9,212037.0,103.8629,104.5205,103.823,104.5205,212037.0
2025-04-02 10:30:00,104.88,105.33,104.81,105.23,227185.0,104.5005,104.9489,104.4308,104.8493,227185.0
2025-04-02 11:00:00,105.22,105.55,105.05,105.48,183883.0,104.8393,105.1681,104.6699,105.0984,183883.0
2025-04-02 11:30:00,105.47,105.72,105.34,105.51,162364.0,105.0884,105.3375,104.9589,105.1283,162364.0
2025-04-02 12:00:00,105.51,105.94,105.49,105.94,130290.0,105.1283,105.5567,105.1083,105.5567,130290.0
2025-04-02 12:30:00,105.94,106.27,105.77,106.19,188320.0,105.5567,105.8855,105.3873,105.8058,188320.0
2025-04-02 13:00:00,106.19,106.58,106.17,106.36,151207.0,105.8058,106.1944,105.7859,105.9752,151207.0
2025-04-02 13:30:00,106.36,106.36,105.56,105.83,197834.0,105.9752,105.9752,105.1781,105.4471,197834.0
2025-04-02 14:00:00,105.81,105.92,105.4,105.4,216114.0,105.4272,105.5368,105.0187,105.0187,216114.0
2025-04-02 14:30:00,105.38,106.08,105.38,105.62,177691.0,104.9987,105.6962,104.9987,105.2379,177691.0
2025-04-02 15:00:00,105.58,106.06,105.58,105.99,311099.0,105.198,105.6763,105.198,105.6065,311099.0
2025-04-02 15:30:00,105.99,106.5,105.91,106.38,551666.0,105.6065,106.1147,105.5268,105.9951,551666.0
2025-04-03 09:30:00,101.71,102.34,100.76,100.9,507232.0,101.342,101.9697,100.3955,100.5349,507232.0
2025-04-03 10:00:00,100.88,100.88,99.69,99.83,509750.0,100.515,100.515,99.3293,99.4688,509750.0
2025-04-03 10:30:00,99.82,99.95,98.87,98.87,490465.0,99.4589,99.5884,98.5123,98.5123,490465.0
2025-04-03 11:00:00,98.86,99.71,98.83,99.49,881182.0,98.5023,99.3493,98.4724,99.13,881182.0
2025-04-03 11:30:00,99.48,100.17,99.44,99.93,551387.0,99.1201,99.8076,99.0802,99.5685,551387.0
2025-04-03 12:00:00,99.92,100.57,99.91,100.55,413915.0,99.5585,100.2061,99.5485,100.1862,413915.0
2025-04-03 12:30:00,100.55,100.62,99.86,99.92,495077.0,100.1862,100.256,99.4987,99.5585,495077.0
2025-04-03 13:00:00,99.94,100.18,99.66,99.72,292075.0,99.5784,99.8176,99.2994,99.3592,292075.0
2025-04-03 13:30:00,99.71,100.04,99.63,99.65,322276.0,99.3493,99.6781,99.2695,99.2895,322276.0
2025-04-03 14:00:00,99.66,99.79,99.14,99.31,306869.0,99.2994,99.429,98.7813,98.9507,306869.0
2025-04-03 14:30:00,99.31,99.59,99.08,99.55,509864.0,98.9507,99.2297,98.7215,99.1898,509864.0
2025-04-03 15:00:00,99.54,99.67,98.89,99.14,506865.0,99.1799,99.3094,98.5322,98.7813,506865.0
2025-04-03 15:30:00,99.13,99.23,98.74,98.87,1023300.0,98.7714,98.871,98.3828,98.5123,1023300.0
2025-04-04 09:30:00,95.19,95.75,94.22,94.85,1086575.0,94.8456,95.4036,93.8791,94.5068,1086575.0
2025-04-04 10:00:00,94.86,94.99,93.32,93.34,520489.0,94.5168,94.6463,92.9824,93.0023,520489.0
2025-04-04 10:30:00,93.31,93.76,92.16,93.62,1225907.0,92.9724,93.4208,91.8266,93.2813,1225907.0
2025-04-04 11:00:00,93.57,96.03,93.48,94.76,870533.0,93.2315,95.6826,93.1418,94.4172,870533.0
2025-04-04 11:30:00,94.78,95.03,94.03,94.04,610408.0,94.4371,94.6862,93.6898,93.6998,610408.0
2025-04-04 12:00:00,94.1,94.75,93.71,93.85,788841.0,93.7595,94.4072,93.371,93.5105,788841.0
2025-04-04 12:30:00,93.86,94.3,93.56,93.81,458506.0,93.5204,93.9588,93.2215,93.4706,458506.0
2025-04-04 13:00:00,93.8,94.2,93.24,94.04,496232.0,93.4606,93.8592,92.9027,93.6998,496232.0
2025-04-04 13:30:00,94.01,95.11,93.67,95.11,1100491.0,93.6699,94.7659,93.3311,94.7659,1100491.0
2025-04-04 14:00:00,95.1,95.42,94.28,94.33,445967.0,94.7559,95.0748,93.9389,93.9887,445967.0
2025-04-04 14:30:00,94.33,94.46,93.75,94.16,840300.0,93.9887,94.1182,93.4108,93.8193,840300.0
2025-04-04 15:00:00,94.14,95.07,93.86,94.79,910835.0,93.7994,94.726,93.5204,94.4471,910835.0
2025-04-04 15:30:00,94.75,95.47,94.37,94.58,1067590.0,94.4072,95.1246,94.0286,94.2378,1067590.0
2025-04-07 09:30:00,91.06,92.41,89.68,92.22,1812648.0,90.7305,92.0757,89.3555,91.8864,1812648.0
2025-04-07 10:00:00,92.2,98.0,91.67,92.67,1325500.0,91.8664,97.6454,91.3383,92.3347,1325500.0
2025-04-07 10:30:00,92.66,94.85,91.8,94.43,1045480.0,92.3248,94.5068,91.4679,94.0884,1045480.0
2025-04-07 11:00:00,94.37,95.24,91.47,91.72,576088.0,94.0286,94.8954,91.1391,91.3882,576088.0
2025-04-07 11:30:00,91.8,93.78,91.74,93.01,1266259.0,91.4679,93.4407,91.4081,92.6735,1266259.0
2025-04-07 12:00:00,93.0,93.2,92.01,92.99,642970.0,92.6635,92.8628,91.6771,92.6536,642970.0
2025-04-07 12:30:00,92.97,93.41,91.78,92.01,933752.0,92.6336,93.072,91.4479,91.6771,933752.0
2025-04-07 13:00:00,92.0,94.07,92.0,94.05,816496.0,91.6671,93.7297,91.6671,93.7097,816496.0
2025-04-07 13:30:00,94.04,94.83,93.34,94.65,845887.0,93.6998,94.4869,93.0023,94.3076,845887.0
2025-04-07 14:00:00,94.64,94.83,93.24,93.3,959369.0,94.2976,94.4869,92.9027,92.9624,959369.0
2025-04-07 14:30:00,93.36,94.1,92.88,92.97,1180553.0,93.0222,93.7595,92.544,92.6336,1180553.0
2025-04-07 15:00:00,92.99,93.74,92.83,92.86,1836897.0,92.6536,93.4009,92.4941,92.524,1836897.0
2025-04-07 15:30:00,92.86,94.11,92.75,93.37,1196630.0,92.524,93.7695,92.4144,93.0322,1196630.0
2025-04-08 09:30:00,96.22,96.34,95.11,96.04,814135.0,95.8719,95.9914,94.7659,95.6925,814135.0
2025-04-08 10:00:00,96.02,96.54,95.73,96.16,787118.0,95.6726,96.1907,95.3837,95.8121,787118.0
2025-04-08 10:30:00,96.17,96.28,94.92,94.95,385404.0,95.8221,95.9317,94.5766,94.6065,385404.0
2025-04-08 11:00:00,94.9,95.16,94.14,94.24,538188.0,94.5567,94.8157,93.7994,93.899,538188.0
2025-04-08 11:30:00,94.25,95.05,94.21,94.82,464369.0,93.909,94.7061,93.8692,94.4769,464369.0
2025-04-08 12:00:00,94.79,94.89,93.51,93.75,737631.0,94.4471,94.5467,93.1717,93.4108,737631.0
2025-04-08 12:30:00,93.75,93.89,92.25,92.27,886463.0,93.4108,93.5503,91.9162,91.9362,886463.0
2025-04-08 13:00:00,92.27,92.68,91.37,91.48,970827.0,91.9362,92.3447,91.0394,91.149,970827.0
2025-04-08 13:30:00,91.46,92.85,91.42,92.46,498079.0,91.1291,92.5141,91.0892,92.1255,498079.0
2025-04-08 14:00:00,92.47,92.58,91.54,91.62,546048.0,92.1354,92.245,91.2088,91.2885,546048.0
2025-04-08 14:30:00,91.63,92.8,91.31,91.34,797308.0,91.2985,92.4643,90.9796,91.0095,797308.0
2025-04-08 15:00:00,91.34,91.43,90.13,90.8,730384.0,91.0095,91.0992,89.8039,90.4715,730384.0
2025-04-08 15:30:00,90.74,90.85,89.43,90.68,1343920.0,90.4117,90.5213,89.1064,90.3519,1343920.0
2025-04-09 09:30:00,89.45,91.3,89.27,90.8,1099471.0,89.1264,90.9697,88.947,90.4715,1099471.0
2025-04-09 10:00:00,90.81,91.56,89.99,90.34,1195092.0,90.4815,91.2287,89.6644,90.0132,1195092.0
2025-04-09 10:30:00,90.37,90.97,89.25,89.27,754513.0,90.043,90.6409,88.9271,88.947,754513.0
2025-04-09 11:00:00,89.27,90.46,89.24,90.04,437001.0,88.947,90.1327,88.9171,89.7142,437001.0
2025-04-09 11:30:00,90.05,90.36,89.26,89.38,728407.0,89.7242,90.0331,88.9371,89.0566,728407.0
2025-04-09 12:00:00,89.4,90.35,89.22,89.98,586687.0,89.0766,90.0231,88.8972,89.6545,586687.0
2025-04-09 12:30:00,89.96,90.64,89.86,90.3,485439.0,89.6345,90.3121,89.5349,89.9733,485439.0
2025-04-09 13:00:00,90.31,97.78,89.8,95.54,1504976.0,89.9833,97.4262,89.4751,95.1943,1504976.0
2025-04-09 13:30:00,95.58,98.35,95.29,98.34,1164194.0,95.2342,97.9942,94.9452,97.9842,1164194.0
2025-04-09 14:00:00,98.34,99.36,97.46,99.19,801740.0,97.9842,99.0005,97.1074,98.8311,801740.0
2025-04-09 14:30:00,99.18,99.6,96.95,97.0,488276.0,98.8212,99.2397,96.5992,96.6491,488276.0
2025-04-09 15:00:00,96.99,99.09,96.8,98.88,783207.0,96.6391,98.7315,96.4498,98.5223,783207.0
2025-04-09 15:30:00,98.86,99.39,98.11,98.54,1023906.0,98.5023,99.0304,97.755,98.1835,1023906.0
2025-04-10 09:30:00,95.81,96.29,94.89,94.9,855357.0,95.4634,95.9416,94.5467,94.5567,855357.0
2025-04-10 10:00:00,94.88,95.28,94.39,94.79,553521.0,94.5367,94.9353,94.0485,94.4471,553521.0
2025-04-10 10:30:00,94.8,95.47,94.32,94.38,434670.0,94.457,95.1246,93.9788,94.0385,434670.0
2025-04-10 11:00:00,94.37,94.76,93.62,93.62,370665.0,94.0286,94.4172,93.2813,93.2813,370665.0
2025-04-10 11:30:00,93.63,93.79,93.07,93.29,434461.0,93.2913,93.4507,92.7333,92.9525,434461.0
2025-04-10 12:00:00,93.26,93.61,91.87,92.17,598675.0,92.9226,93.2713,91.5376,91.8365,598675.0
2025-04-10 12:30:00,92.14,93.77,92.12,93.54,407054.0,91.8066,93.4307,91.7867,93.2016,407054.0
2025-04-10 13:00:00,93.49,94.63,92.23,93.31,470741.0,93.1518,94.2876,91.8963,92.9724,470741.0
2025-04-10 13:30:00,93.28,94.72,93.14,94.48,371281.0,92.9425,94.3773,92.803,94.1382,371281.0
2025-04-10 14:00:00,94.41,95.09,93.59,95.0,505415.0,94.0684,94.746,93.2514,94.6563,505415.0
2025-04-10 14:30:00,95.01,95.19,93.68,94.14,521146.0,94.6663,94.8456,93.3411,93.7994,521146.0
2025-04-10 15:00:00,94.13,94.82,93.58,93.63,503530.0,93.7894,94.4769,93.2414,93.2913,503530.0
2025-04-10 15:30:00,93.63,94.35,92.92,94.25,676693.0,93.2913,94.0086,92.5838,93.909,676693.0
2025-04-11 09:30:00,93.92,94.38,93.09,93.81,670420.0,93.5802,94.0385,92.7532,93.4706,670420.0
2025-04-11 10:00:00,93.84,94.25,92.44,92.51,560042.0,93.5005,93.909,92.1056,92.1753,560042.0
2025-04-11 10:30:00,92.52,93.37,92.42,92.66,621371.0,92.1853,93.0322,92.0856,92.3248,621371.0
2025-04-11 11:00:00,92.65,93.56,92.3,92.66,705808.0,92.3148,93.2215,91.9661,92.3248,705808.0
2025-04-11 11:30:00,92.64,93.22,92.55,93.18,411797.0,92.3048,92.8827,92.2152,92.8429,411797.0
2025-04-11 12:00:00,93.18,93.59,92.96,93.36,422438.0,92.8429,93.2514,92.6237,93.0222,422438.0
2025-04-11 12:30:00,93.37,94.46,93.35,94.25,267519.0,93.0322,94.1182,93.0123,93.909,267519.0
2025-04-11 13:00:00,94.28,94.64,93.94,93.99,343144.0,93.9389,94.2976,93.6001,93.6499,343144.0
2025-04-11 13:30:00,94.02,95.67,93.81,95.27,709414.0,93.6798,95.3239,93.4706,94.9253,709414.0
2025-04-11 14:00:00,95.3,95.33,94.57,94.83,631922.0,94.9552,94.9851,94.2278,94.4869,631922.0
2025-04-11 14:30:00,94.82,95.12,94.67,94.72,669572.0,94.4769,94.7759,94.3275,94.3773,669572.0
2025-04-11 15:00:00,94.73,95.53,94.72,95.31,568091.0,94.3873,95.1844,94.3773,94.9652,568091.0
2025-04-11 15:30:00,95.29,95.48,94.99,95.41,965985.0,94.9452,95.1346,94.6463,95.0648,965985.0
2025-04-14 09:30:00,97.2,97.25,95.68,96.15,468948.0,96.8483,96.8982,95.3338,95.8021,468948.0
2025-04-14 10:00:00,96.26,96.69,95.95,96.61,303460.0,95.9117,96.3402,95.6029,96.2605,303460.0
2025-04-14 10:30:00,96.63,96.93,96.47,96.61,310582.0,96.2804,96.5793,96.121,96.2605,310582.0
2025-04-14 11:00:00,96.65,96.76,95.87,95.9,234720.0,96.3003,96.4099,95.5231,95.553,234720.0
2025-04-14 11:30:00,95.88,96.15,94.94,94.99,317275.0,95.5331,95.8021,94.5965,94.6463,317275.0
2025-04-14 12:00:00,95.0,95.63,94.75,95.25,249170.0,94.6563,95.284,94.4072,94.9054,249170.0
2025-04-14 12:30:00,95.24,95.86,95.18,95.46,274874.0,94.8954,95.5132,94.8356,95.1146,274874.0
2025-04-14 13:00:00,95.45,96.34,95.42,95.71,251655.0,95.1047,95.9914,95.0748,95.3637,251655.0
2025-04-14 13:30:00,95.72,96.1,95.61,95.94,166821.0,95.3737,95.7523,95.2641,95.5929,166821.0
2025-04-14 14:00:00,95.94,96.36,95.91,96.31,165867.0,95.5929,96.0114,95.563,95.9616,165867.0
2025-04-14 14:30:00,96.29,96.66,96.24,96.57,230910.0,95.9416,96.3103,95.8918,96.2206,230910.0
2025-04-14 15:00:00,96.56,96.92,96.55,96.69,304472.0,96.2106,96.5693,96.2007,96.3402,304472.0
2025-04-14 15:30:00,96.69,96.93,96.43,96.49,429226.0,96.3402,96.5793,96.0811,96.1409,429226.0
2025-04-15 09:30:00,96.31,97.39,96.1,97.03,556596.0,95.9616,97.0376,95.7523,96.6789,556596.0
2025-04-15 10:00:00,97.04,97.53,96.4,96.55,505893.0,96.6889,97.1771,96.0512,96.2007,505893.0
2025-04-15 10:30:00,96.57,96.95,96.41,96.7,413429.0,96.2206,96.5992,96.0612,96.3501,413429.0
2025-04-15 11:00:00,96.71,96.99,96.62,96.63,261514.0,96.3601,96.6391,96.2704,96.2804,261514.0
2025-04-15 11:30:00,96.65,96.96,96.48,96.66,335405.0,96.3003,96.6092,96.1309,96.3103,335405.0
2025-04-15 12:00:00,96.67,96.93,96.62,96.7,279513.0,96.3203,96.5793,96.2704,96.3501,279513.0
2025-04-15 12:30:00,96.69,96.84,96.4,96.49,192248.0,96.3402,96.4896,96.0512,96.1409,192248.0
2025-04-15 13:00:00,96.49,96.65,96.17,96.19,327044.0,96.1409,96.3003,95.8221,95.842,327044.0
2025-04-15 13:30:00,96.18,96.51,96.06,96.23,234294.0,95.832,96.1608,95.7125,95.8818,234294.0
2025-04-15 14:00:00,96.22,96.31,95.92,96.05,605773.0,95.8719,95.9616,95.573,95.7025,605773.0
2025-04-15 14:30:00,96.06,96.46,96.05,96.32,298225.0,95.7125,96.111,95.7025,95.9715,298225.0
2025-04-15 15:00:00,96.32,96.43,96.12,96.23,409960.0,95.9715,96.0811,95.7722,95.8818,409960.0
2025-04-15 15:30:00,96.23,96.42,96.05,96.27,874188.0,95.8818,96.0712,95.7025,95.9217,874188.0
2025-04-16 09:30:00,95.91,96.43,95.57,95.7,369526.0,95.563,96.0811,95.2242,95.3538,369526.0
2025-04-16 10:00:00,95.64,96.14,95.51,95.64,204100.0,95.294,95.7922,95.1644,95.294,204100.0
2025-04-16 10:30:00,95.66,95.88,95.51,95.7,223206.0,95.3139,95.5331,95.1644,95.3538,223206.0
2025-04-16 11:00:00,95.77,96.36,95.65,96.27,299420.0,95.4235,96.0114,95.3039,95.9217,299420.0
2025-04-16 11:30:00,96.29,96.3,95.83,95.86,153825.0,95.9416,95.9516,95.4833,95.5132,153825.0
2025-04-16 12:00:00,95.9,96.04,95.74,95.94,257768.0,95.553,95.6925,95.3936,95.5929,257768.0
2025-04-16 12:30:00,95.95,96.07,95.64,95.73,138377.0,95.6029,95.7224,95.294,95.3837,138377.0
2025-04-16 13:00:00,95.69,95.97,95.61,95.89,293862.0,95.3438,95.6228,95.2641,95.5431,293862.0
2025-04-16 13:30:00,95.9,95.9,94.41,94.42,367231.0,95.553,95.553,94.0684,94.0784,367231.0
2025-04-16 14:00:00,94.42,95.09,94.42,94.91,361190.0,94.0784,94.746,94.0784,94.5666,361190.0
2025-04-16 14:30:00,94.9,94.99,94.48,94.49,282746.0,94.5567,94.6463,94.1382,94.1481,282746.0
2025-04-16 15:00:00,94.5,94.62,94.18,94.33,321982.0,94.1581,94.2777,93.8393,93.9887,321982.0
2025-04-16 15:30:00,94.32,95.38,94.32,95.29,749475.0,93.9788,95.0349,93.9788,94.9452,749475.0
2025-04-17 09:30:00,95.25,96.35,95.25,96.08,315975.0,94.9054,96.0014,94.9054,95.7324,315975.0
2025-04-17 10:00:00,96.11,96.23,95.48,95.51,308417.0,95.7623,95.8818,95.1346,95.1644,308417.0
2025-04-17 10:30:00,95.51,95.72,95.29,95.31,174655.0,95.1644,95.3737,94.9452,94.9652,174655.0
2025-04-17 11:00:00,95.31,96.06,95.3,95.74,244793.0,94.9652,95.7125,94.9552,95.3936,244793.0
2025-04-17 11:30:00,95.74,96.06,95.72,95.76,246856.0,95.3936,95.7125,95.3737,95.4135,246856.0
2025-04-17 12:00:00,95.78,96.39,95.7,96.32,422602.0,95.4335,96.0413,95.3538,95.9715,422602.0
2025-04-17 12:30:00,96.3,96.59,96.08,96.45,301403.0,95.9516,96.2405,95.7324,96.101,301403.0
2025-04-17 13:00:00,96.45,96.52,95.98,95.98,160626.0,96.101,96.1708,95.6327,95.6327,160626.0
2025-04-17 13:30:00,96.03,96.62,96.03,96.45,246900.0,95.6826,96.2704,95.6826,96.101,246900.0
2025-04-17 14:00:00,96.45,96.63,96.41,96.45,212032.0,96.101,96.2804,96.0612,96.101,212032.0
2025-04-17 14:30:00,96.48,96.73,96.25,96.26,283077.0,96.1309,96.38,95.9018,95.9117,283077.0
2025-04-17 15:00:00,96.24,96.42,95.99,96.2,252853.0,95.8918,96.0712,95.6427,95.852,252853.0
2025-04-17 15:30:00,96.2,96.48,96.03,96.25,375708.0,95.852,96.1309,95.6826,95.9018,375708.0
2025-04-21 09:30:00,95.37,95.58,94.79,94.79,663451.0,95.025,95.2342,94.4471,94.4471,663451.0
2025-04-21 10:00:00,94.79,94.86,94.5,94.65,329278.0,94.4471,94.5168,94.1581,94.3076,329278.0
2025-04-21 10:30:00,94.65,94.84,94.27,94.35,144352.0,94.3076,94.4969,93.9289,94.0086,144352.0
2025-04-21 11:00:00,94.35,94.37,94.04,94.11,209768.0,94.0086,94.0286,93.6998,93.7695,209768.0
2025-04-21 11:30:00,94.12,94.15,93.73,93.76,232232.0,93.7795,93.8094,93.3909,93.4208,232232.0
2025-04-21 12:00:00,93.76,94.12,93.76,94.02,214874.0,93.4208,93.7795,93.4208,93.6798,214874.0
2025-04-21 12:30:00,94.03,94.29,93.74,93.74,408492.0,93.6898,93.9489,93.4009,93.4009,408492.0
2025-04-21 13:00:00,93.75,93.88,93.53,93.56,215360.0,93.4108,93.5403,93.1916,93.2215,215360.0
2025-04-21 13:30:00,93.55,93.72,93.37,93.43,332163.0,93.2115,93.3809,93.0322,93.092,332163.0
2025-04-21 14:00:00,93.43,93.74,93.38,93.66,288364.0,93.092,93.4009,93.0422,93.3211,288364.0
2025-04-21 14:30:00,93.66,93.77,93.44,93.46,292254.0,93.3211,93.4307,93.1019,93.1219,292254.0
2025-04-21 15:00:00,93.45,93.97,93.45,93.87,192860.0,93.1119,93.63,93.1119,93.5304,192860.0
2025-04-21 15:30:00,93.88,94.42,93.86,94.34,509369.0,93.5403,94.0784,93.5204,93.9987,509369.0
2025-04-22 09:30:00,95.53,96.23,95.46,95.77,383586.0,95.1844,95.8818,95.1146,95.4235,383586.0
2025-04-22 10:00:00,95.78,95.79,95.24,95.31,241976.0,95.4335,95.4434,94.8954,94.9652,241976.0
2025-04-22 10:30:00,95.32,95.53,95.13,95.3,198013.0,94.9751,95.1844,94.7858,94.9552,198013.0
2025-04-22 11:00:00,95.29,96.41,95.28,96.25,299955.0,94.9452,96.0612,94.9353,95.9018,299955.0
2025-04-22 11:30:00,96.27,96.31,95.62,96.25,213450.0,95.9217,95.9616,95.2741,95.9018,213450.0
2025-04-22 12:00:00,96.3,96.98,96.3,96.87,352288.0,95.9516,96.6291,95.9516,96.5195,352288.0
2025-04-22 12:30:00,96.87,96.89,96.53,96.6,141212.0,96.5195,96.5395,96.1808,96.2505,141212.0
2025-04-22 13:00:00,96.6,96.83,95.67,95.72,322174.0,96.2505,96.4797,95.3239,95.3737,322174.0
2025-04-22 13:30:00,95.72,96.03,95.65,95.77,181614.0,95.3737,95.6826,95.3039,95.4235,181614.0
2025-04-22 14:00:00,95.76,96.51,95.76,96.47,273078.0,95.4135,96.1608,95.4135,96.121,273078.0
2025-04-22 14:30:00,96.48,96.8,96.48,96.76,243066.0,96.1309,96.4498,96.1309,96.4099,243066.0
2025-04-22 15:00:00,96.76,96.79,96.39,96.46,311739.0,96.4099,96.4398,96.0413,96.111,311739.0
2025-04-22 15:30:00,96.43,96.92,96.41,96.72,820760.0,96.0811,96.5693,96.0612,96.3701,820760.0
2025-04-23 09:30:00,99.44,100.9,99.38,100.56,842516.0,99.0802,100.5349,99.0204,100.1962,842516.0
2025-04-23 10:00:00,100.59,100.85,99.68,100.08,255899.0,100.2261,100.4851,99.3194,99.7179,255899.0
2025-04-23 10:30:00,100.07,100.26,99.49,99.58,147505.0,99.708,99.8973,99.13,99.2197,147505.0
2025-04-23 11:00:00,99.6,99.79,98.81,98.89,211622.0,99.2397,99.429,98.4525,98.5322,211622.0
2025-04-23 11:30:00,98.91,99.1,98.42,98.61,197990.0,98.5521,98.7415,98.0639,98.2532,197990.0
2025-04-23 12:00:00,98.63,98.63,98.02,98.4,204873.0,98.2732,98.2732,97.6654,98.044,204873.0
2025-04-23 12:30:00,98.41,98.58,98.15,98.52,180853.0,98.054,98.2233,97.7949,98.1636,180853.0
2025-04-23 13:00:00,98.5,98.81,98.15,98.56,337656.0,98.1436,98.4525,97.7949,98.2034,337656.0
2025-04-23 13:30:00,98.6,98.68,98.2,98.56,165431.0,98.2433,98.323,97.8447,98.2034,165431.0
2025-04-23 14:00:00,98.54,98.64,98.24,98.29,185224.0,98.1835,98.2831,97.8846,97.9344,185224.0
2025-04-23 14:30:00,98.32,98.49,97.87,98.07,267924.0,97.9643,98.1337,97.5159,97.7152,267924.0
2025-04-23 15:00:00,98.06,98.2,97.67,97.79,295085.0,97.7052,97.8447,97.3166,97.4362,295085.0
2025-04-23 15:30:00,97.77,98.14,97.61,97.84,453035.0,97.4163,97.7849,97.2569,97.486,453035.0
2025-04-24 09:30:00,97.97,98.43,97.65,98.42,373637.0,97.6155,98.0739,97.2967,98.0639,373637.0
2025-04-24 10:00:00,98.38,98.87,98.28,98.86,137648.0,98.0241,98.5123,97.9244,98.5023,137648.0
2025-04-24 10:30:00,98.83,98.98,98.63,98.75,170178.0,98.4724,98.6219,98.2732,98.3927,170178.0
2025-04-24 11:00:00,98.75,98.99,98.72,98.81,211125.0,98.3927,98.6319,98.3628,98.4525,211125.0
2025-04-24 11:30:00,98.8,99.18,98.74,98.98,228115.0,98.4425,98.8212,98.3828,98.6219,228115.0
2025-04-24 12:00:00,99.0,99.48,99.0,99.34,259803.0,98.6418,99.1201,98.6418,98.9806,259803.0
2025-04-24 12:30:00,99.32,99.75,99.32,99.66,257040.0,98.9607,99.3891,98.9607,99.2994,257040.0
2025-04-24 13:00:00,99.65,99.71,99.5,99.58,97468.0,99.2895,99.3493,99.14,99.2197,97468.0
2025-04-24 13:30:00,99.59,99.77,99.55,99.74,112174.0,99.2297,99.409,99.1898,99.3791,112174.0
2025-04-24 14:00:00,99.74,99.92,99.58,99.59,221895.0,99.3791,99.5585,99.2197,99.2297,221895.0
2025-04-24 14:30:00,99.59,99.95,99.59,99.85,549484.0,99.2297,99.5884,99.2297,99.4887,549484.0
2025-04-24 15:00:00,99.86,99.86,99.49,99.61,305384.0,99.4987,99.4987,99.13,99.2496,305384.0
2025-04-24 15:30:00,99.64,100.06,99.56,99.85,331117.0,99.2795,99.698,99.1998,99.4887,331117.0
2025-04-25 09:30:00,99.12,99.41,98.82,98.86,471722.0,98.7614,99.0503,98.4625,98.5023,471722.0
2025-04-25 10:00:00,98.87,99.24,98.56,98.7,161671.0,98.5123,98.881,98.2034,98.3429,161671.0
2025-04-25 10:30:00,98.7,99.16,98.48,99.15,113197.0,98.3429,98.8012,98.1237,98.7913,113197.0
2025-04-25 11:00:00,99.16,99.28,99.04,99.08,95254.0,98.8012,98.9208,98.6817,98.7215,95254.0
2025-04-25 11:30:00,99.09,99.26,99.02,99.16,94266.0,98.7315,98.9009,98.6617,98.8012,94266.0
2025-04-25 12:00:00,99.17,99.48,99.16,99.36,71038.0,98.8112,99.1201,98.8012,99.0005,71038.0
2025-04-25 12:30:00,99.37,99.53,99.34,99.4,121794.0,99.0105,99.1699,98.9806,99.0404,121794.0
2025-04-25 13:00:00,99.38,99.76,99.38,99.76,86218.0,99.0204,99.3991,99.0204,99.3991,86218.0
2025-04-25 13:30:00,99.77,99.87,98.91,99.08,139361.0,99.409,99.5087,98.5521,98.7215,139361.0
2025-04-25 14:00:00,99.09,99.53,99.03,99.53,153578.0,98.7315,99.1699,98.6717,99.1699,153578.0
2025-04-25 14:30:00,99.52,99.73,99.46,99.55,126972.0,99.1599,99.3692,99.1002,99.1898,126972.0
2025-04-25 15:00:00,99.54,99.74,99.47,99.63,159070.0,99.1799,99.3791,99.1101,99.2695,159070.0
2025-04-25 15:30:00,99.61,99.9,99.45,99.84,415916.0,99.2496,99.5386,99.0902,99.4788,415916.0
2025-04-28 09:30:00,100.19,100.89,99.97,100.21,367550.0,99.8275,100.525,99.6083,99.8474,367550.0
2025-04-28 10:00:00,100.2,100.84,100.14,100.65,336597.0,99.8375,100.4752,99.7777,100.2859,336597.0
2025-04-28 10:30:00,100.65,100.83,100.37,100.41,939581.0,100.2859,100.4652,100.0069,100.0467,939581.0
2025-04-28 11:00:00,100.42,100.5,99.62,99.64,207317.0,100.0567,100.1364,99.2596,99.2795,207317.0
2025-04-28 11:30:00,99.63,99.92,99.58,99.67,270596.0,99.2695,99.5585,99.2197,99.3094,270596.0
2025-04-28 12:00:00,99.68,99.71,99.26,99.33,199869.0,99.3194,99.3493,98.9009,98.9706,199869.0
2025-04-28 12:30:00,99.33,99.54,99.25,99.31,676448.0,98.9706,99.1799,98.8909,98.9507,676448.0
2025-04-28 13:00:00,99.31,99.38,99.06,99.07,185616.0,98.9507,99.0204,98.7016,98.7116,185616.0
2025-04-28 13:30:00,99.06,99.41,99.05,99.38,129285.0,98.7016,99.0503,98.6916,99.0204,129285.0
2025-04-28 14:00:00,99.38,99.66,99.35,99.6,126346.0,99.0204,99.2994,98.9906,99.2397,126346.0
2025-04-28 14:30:00,99.61,99.77,99.55,99.7,161658.0,99.2496,99.409,99.1898,99.3393,161658.0
2025-04-28 15:00:00,99.71,100.03,99.71,99.97,270765.0,99.3493,99.6681,99.3493,99.6083,270765.0
2025-04-28 15:30:00,99.95,100.38,99.8,100.19,530402.0,99.5884,100.0168,99.4389,99.8275,530402.0
2025-04-29 09:30:00,99.87,100.13,99.71,99.75,314893.0,99.5087,99.7677,99.3493,99.3891,314893.0
2025-04-29 10:00:00,99.77,100.0,99.19,99.25,229133.0,99.409,99.6382,98.8311,98.8909,229133.0
2025-04-29 10:30:00,99.25,100.09,99.24,100.08,253060.0,98.8909,99.7279,98.881,99.7179,253060.0
2025-04-29 11:00:00,100.07,100.15,99.91,100.13,308679.0,99.708,99.7877,99.5485,99.7677,308679.0
2025-04-29 11:30:00,100.13,100.18,99.97,100.03,191206.0,99.7677,99.8176,99.6083,99.6681,191206.0
2025-04-29 12:00:00,100.05,100.51,100.02,100.44,212379.0,99.688,100.1464,99.6581,100.0766,212379.0
2025-04-29 12:30:00,100.45,100.63,100.1,100.25,142919.0,100.0866,100.2659,99.7378,99.8873,142919.0
2025-04-29 13:00:00,100.25,100.69,100.18,100.66,165543.0,99.8873,100.3257,99.8176,100.2958,165543.0
2025-04-29 13:30:00,100.67,101.09,100.67,100.99,190639.0,100.3058,100.7243,100.3058,100.6246,190639.0
2025-04-29 14:00:00,101.01,101.18,100.94,101.02,233979.0,100.6445,100.8139,100.5748,100.6545,233979.0
2025-04-29 14:30:00,101.02,101.08,100.93,101.0,217809.0,100.6545,100.7143,100.5648,100.6346,217809.0
2025-04-29 15:00:00,101.0,101.06,100.9,100.95,354710.0,100.6346,100.6944,100.5349,100.5848,354710.0
2025-04-29 15:30:00,100.96,100.99,100.72,100.81,441495.0,100.5947,100.6246,100.3556,100.4453,441495.0
2025-04-30 09:30:00,99.42,99.55,98.27,98.34,344120.0,99.0603,99.1898,97.9145,97.9842,344120.0
2025-04-30 10:00:00,98.4,98.85,98.21,98.84,231049.0,98.044,98.4924,97.8547,98.4824,231049.0
2025-04-30 10:30:00,98.84,99.0,98.63,98.87,488583.0,98.4824,98.6418,98.2732,98.5123,488583.0
2025-04-30 11:00:00,98.87,99.66,98.87,99.48,188831.0,98.5123,99.2994,98.5123,99.1201,188831.0
2025-04-30 11:30:00,99.48,99.72,99.46,99.63,388042.0,99.1201,99.3592,99.1002,99.2695,388042.0
2025-04-30 12:00:00,99.63,99.8,99.22,99.22,140355.0,99.2695,99.4389,98.861,98.861,140355.0
2025-04-30 12:30:00,99.22,99.56,99.15,99.48,109393.0,98.861,99.1998,98.7913,99.1201,109393.0
2025-04-30 13:00:00,99.5,99.71,99.25,99.68,119553.0,99.14,99.3493,98.8909,99.3194,119553.0
2025-04-30 13:30:00,99.67,99.91,99.67,99.74,161082.0,99.3094,99.5485,99.3094,99.3791,161082.0
2025-04-30 14:00:00,99.75,100.17,99.63,99.87,240580.0,99.3891,99.8076,99.2695,99.5087,240580.0
2025-04-30 14:30:00,99.88,99.98,99.58,99.61,155896.0,99.5186,99.6183,99.2197,99.2496,155896.0
2025-04-30 15:00:00,99.62,99.81,99.59,99.59,283184.0,99.2596,99.4489,99.2297,99.2297,283184.0
2025-04-30 15:30:00,99.59,100.46,99.48,100.1,677007.0,99.2297,100.0965,99.1201,99.7378,677007.0
2025-05-01 09:30:00,100.7,100.75,99.65,100.35,317786.0,100.3357,100.3855,99.2895,99.9869,317786.0
2025-05-01 10:00:00,100.4,101.21,100.33,101.17,453793.0,100.0368,100.8438,99.967,100.804,453793.0
2025-05-01 10:30:00,101.18,101.57,100.93,101.57,255228.0,100.8139,101.2025,100.5648,101.2025,255228.0
2025-05-01 11:00:00,101.56,101.68,101.41,101.6,127290.0,101.1926,101.3121,101.0431,101.2324,127290.0
2025-05-01 11:30:00,101.61,101.63,100.65,100.72,155262.0,101.2424,101.2623,100.2859,100.3556,155262.0
2025-05-01 12:00:00,100.74,100.79,100.38,100.64,100292.0,100.3755,100.4253,100.0168,100.2759,100292.0
2025-05-01 12:30:00,100.61,100.86,100.59,100.63,171829.0,100.246,100.4951,100.2261,100.2659,171829.0
2025-05-01 13:00:00,100.66,101.12,100.64,100.96,105925.0,100.2958,100.7542,100.2759,100.5947,105925.0
2025-05-01 13:30:00,100.97,101.05,100.65,100.69,87647.0,100.6047,100.6844,100.2859,100.3257,87647.0
2025-05-01 14:00:00,100.71,101.02,100.69,100.97,144930.0,100.3456,100.6545,100.3257,100.6047,144930.0
2025-05-01 14:30:00,100.98,101.23,100.95,101.18,148426.0,100.6147,100.8638,100.5848,100.8139,148426.0
2025-05-01 15:00:00,101.18,101.38,101.07,101.38,292328.0,100.8139,101.0132,100.7043,101.0132,292328.0
2025-05-01 15:30:00,101.38,101.52,100.68,100.78,546141.0,101.0132,101.1527,100.3157,100.4154,546141.0
2025-05-02 09:30:00,101.95,102.55,101.84,101.95,225765.0,101.5811,102.179,101.4715,101.5811,225765.0
2025-05-02 10:00:00,101.96,102.62,101.88,102.62,329856.0,101.5911,102.2487,101.5114,102.2487,329856.0
2025-05-02 10:30:00,102.63,102.63,102.4,102.56,374340.0,102.2587,102.2587,102.0295,102.1889,374340.0
2025-05-02 11:00:00,102.56,102.68,102.21,102.28,234497.0,102.1889,102.3085,101.8402,101.91,234497.0
2025-05-02 11:30:00,102.28,102.71,102.25,102.59,251966.0,101.91,102.3384,101.8801,102.2188,251966.0
2025-05-02 12:00:00,102.59,103.25,102.59,103.13,223402.0,102.2188,102.8764,102.2188,102.7569,223402.0
2025-05-02 12:30:00,103.12,103.37,103.11,103.23,152509.0,102.7469,102.996,102.737,102.8565,152509.0
2025-05-02 13:00:00,103.22,103.26,102.94,103.07,397938.0,102.8466,102.8864,102.5676,102.6971,397938.0
2025-05-02 13:30:00,103.06,103.22,103.06,103.13,116586.0,102.6871,102.8466,102.6871,102.7569,116586.0
2025-05-02 14:00:00,103.14,103.28,103.14,103.22,227197.0,102.7668,102.9063,102.7668,102.8466,227197.0
2025-05-02 14:30:00,103.21,103.33,102.93,103.0,220101.0,102.8366,102.9562,102.5576,102.6273,220101.0
2025-05-02 15:00:00,103.0,103.23,102.9,103.2,148086.0,102.6273,102.8565,102.5277,102.8266,148086.0
2025-05-02 15:30:00,103.19,103.22,102.97,103.06,572076.0,102.8167,102.8466,102.5975,102.6871,572076.0
2025-05-05 09:30:00,102.19,102.49,101.82,102.33,313016.0,101.8203,102.1192,101.4516,101.9598,313016.0
2025-05-05 10:00:00,102.34,102.73,102.27,102.73,326565.0,101.9697,102.3583,101.9,102.3583,326565.0
2025-05-05 10:30:00,102.73,103.07,102.71,103.0,250054.0,102.3583,102.6971,102.3384,102.6273,250054.0
2025-05-05 11:00:00,103.0,103.09,102.84,103.03,269509.0,102.6273,102.717,102.4679,102.6572,269509.0
2025-05-05 11:30:00,103.02,103.07,102.81,103.01,225188.0,102.6473,102.6971,102.438,102.6373,225188.0
2025-05-05 12:00:00,103.0,103.13,102.9,103.0,165939.0,102.6273,102.7569,102.5277,102.6273,165939.0
2025-05-05 12:30:00,103.0,103.0,102.86,102.97,188635.0,102.6273,102.6273,102.4879,102.5975,188635.0
2025-05-05 13:00:00,102.96,102.96,102.66,102.67,129156.0,102.5875,102.5875,102.2886,102.2985,129156.0
2025-05-05 13:30:00,102.67,103.0,102.67,102.87,190941.0,102.2985,102.6273,102.2985,102.4978,190941.0
2025-05-05 14:00:00,102.88,103.09,102.86,103.01,302524.0,102.5078,102.717,102.4879,102.6373,302524.0
2025-05-05 14:30:00,103.01,103.08,102.85,102.88,142230.0,102.6373,102.7071,102.4779,102.5078,142230.0
2025-05-05 15:00:00,102.87,102.92,102.6,102.67,245684.0,102.4978,102.5476,102.2288,102.2985,245684.0
2025-05-05 15:30:00,102.68,102.73,102.27,102.3,373856.0,102.3085,102.3583,101.9,101.9299,373856.0
2025-05-06 09:30:00,101.28,101.74,100.68,101.09,235004.0,100.9136,101.3719,100.3157,100.7243,235004.0
2025-05-06 10:00:00,101.11,101.91,101.09,101.9,274713.0,100.7442,101.5413,100.7243,101.5313,274713.0
2025-05-06 10:30:00,101.9,101.94,101.67,101.78,120783.0,101.5313,101.5712,101.3022,101.4118,120783.0
2025-05-06 11:00:00,101.78,102.06,101.71,102.05,94332.0,101.4118,101.6908,101.342,101.6808,94332.0
2025-05-06 11:30:00,102.06,102.15,101.85,101.87,207900.0,101.6908,101.7804,101.4815,101.5014,207900.0
2025-05-06 12:00:00,101.88,102.32,101.82,101.91,195844.0,101.5114,101.9498,101.4516,101.5413,195844.0
2025-05-06 12:30:00,101.93,102.03,101.42,101.43,179138.0,101.5612,101.6609,101.0531,101.063,179138.0
2025-05-06 13:00:00,101.45,101.74,101.41,101.49,164871.0,101.083,101.3719,101.0431,101.1228,164871.0
2025-05-06 13:30:00,101.5,101.61,101.2,101.26,150108.0,101.1328,101.2424,100.8339,100.8936,150108.0
2025-05-06 14:00:00,101.27,101.71,101.27,101.71,206761.0,100.9036,101.342,100.9036,101.342,206761.0
2025-05-06 14:30:00,101.72,101.81,101.64,101.79,169221.0,101.352,101.4417,101.2723,101.4217,169221.0
2025-05-06 15:00:00,101.79,101.87,101.69,101.86,164361.0,101.4217,101.5014,101.3221,101.4915,164361.0
2025-05-06 15:30:00,101.88,102.02,101.6,101.64,255808.0,101.5114,101.6509,101.2324,101.2723,255808.0
2025-05-07 09:30:00,102.23,102.38,101.87,102.21,265826.0,101.8601,102.0096,101.5014,101.8402,265826.0
2025-05-07 10:00:00,102.22,102.26,101.74,101.95,257031.0,101.8502,101.89,101.3719,101.5811,257031.0
2025-05-07 10:30:00,101.94,102.1,101.64,101.69,272947.0,101.5712,101.7306,101.2723,101.3221,272947.0
2025-05-07 11:00:00,101.7,101.95,101.57,101.94,66637.0,101.3321,101.5811,101.2025,101.5712,66637.0
2025-05-07 11:30:00,101.94,102.11,101.84,101.97,123373.0,101.5712,101.7406,101.4715,101.6011,123373.0
2025-05-07 12:00:00,101.95,102.04,101.76,101.76,146582.0,101.5811,101.6708,101.3918,101.3918,146582.0
2025-05-07 12:30:00,101.76,102.29,101.75,102.25,94896.0,101.3918,101.9199,101.3819,101.8801,94896.0
2025-05-07 13:00:00,102.24,102.35,102.13,102.13,66587.0,101.8701,101.9797,101.7605,101.7605,66587.0
2025-05-07 13:30:00,102.14,102.17,101.6,101.76,160931.0,101.7705,101.8004,101.2324,101.3918,160931.0
2025-05-07 14:00:00,101.76,101.93,101.09,101.42,169860.0,101.3918,101.5612,100.7243,101.0531,169860.0
2025-05-07 14:30:00,101.45,102.06,101.35,102.0,146333.0,101.083,101.6908,100.9833,101.631,146333.0
2025-05-07 15:00:00,101.95,101.95,101.24,101.27,176766.0,101.5811,101.5811,100.8737,100.9036,176766.0
2025-05-07 15:30:00,101.25,102.08,101.08,101.77,308120.0,100.8837,101.7107,100.7143,101.4018,308120.0
2025-05-08 09:30:00,102.77,102.93,102.52,102.63,186908.0,102.3982,102.5576,102.1491,102.2587,186908.0
2025-05-08 10:00:00,102.59,102.85,102.41,102.85,117291.0,102.2188,102.4779,102.0395,102.4779,117291.0
2025-05-08 10:30:00,102.85,103.07,102.22,102.36,194545.0,102.4779,102.6971,101.8502,101.9897,194545.0
2025-05-08 11:00:00,102.36,103.43,102.26,103.26,249569.0,101.9897,103.0558,101.89,102.8864,249569.0
2025-05-08 11:30:00,103.24,104.12,103.18,103.94,176117.0,102.8665,103.7433,102.8067,103.5639,176117.0
2025-05-08 12:00:00,103.92,104.1,103.85,103.91,88850.0,103.544,103.7234,103.4743,103.5341,88850.0
2025-05-08 12:30:00,103.93,104.43,103.92,104.36,288600.0,103.554,104.0522,103.544,103.9824,288600.0
2025-05-08 13:00:00,104.37,104.37,104.02,104.11,154818.0,103.9924,103.9924,103.6437,103.7333,154818.0
2025-05-08 13:30:00,104.11,104.22,103.84,103.88,122372.0,103.7333,103.8429,103.4643,103.5042,122372.0
2025-05-08 14:00:00,103.85,104.13,103.76,103.98,196255.0,103.4743,103.7533,103.3846,103.6038,196255.0
2025-05-08 14:30:00,103.99,104.22,103.98,104.04,167340.0,103.6138,103.8429,103.6038,103.6636,167340.0
2025-05-08 15:00:00,104.03,104.34,103.89,104.27,283689.0,103.6536,103.9625,103.5141,103.8928,283689.0
2025-05-08 15:30:00,104.29,104.33,103.58,103.62,510801.0,103.9127,103.9525,103.2053,103.2451,510801.0
2025-05-09 09:30:00,103.93,104.22,103.86,104.2,140003.0,103.554,103.8429,103.4842,103.823,140003.0
2025-05-09 10:00:00,104.19,104.32,103.59,103.66,258002.0,103.813,103.9426,103.2152,103.285,258002.0
2025-05-09 10:30:00,103.65,103.88,103.5,103.77,387175.0,103.275,103.5042,103.1255,103.3946,387175.0
2025-05-09 11:00:00,103.77,103.86,103.52,103.62,355578.0,103.3946,103.4842,103.1455,103.2451,355578.0
2025-05-09 11:30:00,103.58,103.68,103.43,103.51,950218.0,103.2053,103.3049,103.0558,103.1355,950218.0
2025-05-09 12:00:00,103.51,103.51,103.21,103.32,288232.0,103.1355,103.1355,102.8366,102.9462,288232.0
2025-05-09 12:30:00,103.31,103.46,103.24,103.3,278023.0,102.9362,103.0857,102.8665,102.9263,278023.0
2025-05-09 13:00:00,103.31,103.65,103.26,103.61,407557.0,102.9362,103.275,102.8864,103.2351,407557.0
2025-05-09 13:30:00,103.64,103.78,103.51,103.72,170991.0,103.265,103.4045,103.1355,103.3447,170991.0
2025-05-09 14:00:00,103.72,103.74,103.51,103.52,240610.0,103.3447,103.3647,103.1355,103.1455,240610.0
2025-05-09 14:30:00,103.52,103.69,103.51,103.65,149261.0,103.1455,103.3149,103.1355,103.275,149261.0
2025-05-09 15:00:00,103.66,103.81,103.63,103.63,167475.0,103.285,103.4344,103.2551,103.2551,167475.0
2025-05-09 15:30:00,103.64,103.76,103.48,103.61,243805.0,103.265,103.3846,103.1056,103.2351,243805.0
2025-05-12 09:30:00,107.81,108.57,107.76,107.79,354090.0,107.4199,108.1772,107.3701,107.4,354090.0
2025-05-12 10:00:00,107.84,108.08,106.68,106.78,934702.0,107.4498,107.689,106.294,106.3937,934702.0
2025-05-12 10:30:00,106.75,107.3,106.57,106.84,350427.0,106.3638,106.9118,106.1844,106.4535,350427.0
2025-05-12 11:00:00,106.87,106.93,106.58,106.82,239607.0,106.4833,106.5431,106.1944,106.4335,239607.0
2025-05-12 11:30:00,106.82,106.97,106.66,106.73,474067.0,106.4335,106.583,106.2741,106.3439,474067.0
2025-05-12 12:00:00,106.73,107.12,106.69,106.94,214556.0,106.3439,106.7324,106.304,106.5531,214556.0
2025-05-12 12:30:00,106.95,107.58,106.95,107.56,90051.0,106.5631,107.1908,106.5631,107.1709,90051.0
2025-05-12 13:00:00,107.57,107.84,107.49,107.61,438941.0,107.1808,107.4498,107.1011,107.2207,438941.0
2025-05-12 13:30:00,107.58,107.73,107.52,107.58,167318.0,107.1908,107.3402,107.131,107.1908,167318.0
2025-05-12 14:00:00,107.56,107.66,107.4,107.46,195093.0,107.1709,107.2705,107.0114,107.0712,195093.0
2025-05-12 14:30:00,107.48,107.62,107.41,107.45,156120.0,107.0911,107.2306,107.0214,107.0612,156120.0
2025-05-12 15:00:00,107.45,107.65,107.37,107.39,123379.0,107.0612,107.2605,106.9815,107.0015,123379.0
2025-05-12 15:30:00,107.39,107.59,107.34,107.56,492839.0,107.0015,107.2007,106.9516,107.1709,492839.0
2025-05-13 09:30:00,108.14,108.34,107.82,107.86,538887.0,107.7488,107.948,107.4299,107.4698,538887.0
2025-05-13 10:00:00,107.88,108.21,107.81,107.84,714519.0,107.4897,107.8185,107.4199,107.4498,714519.0
2025-05-13 10:30:00,107.82,108.05,107.71,108.02,254239.0,107.4299,107.6591,107.3203,107.6292,254239.0
2025-05-13 11:00:00,108.02,108.41,107.94,108.31,280979.0,107.6292,108.0178,107.5495,107.9181,280979.0
2025-05-13 11:30:00,108.3,108.47,108.23,108.3,146040.0,107.9082,108.0776,107.8384,107.9082,146040.0
2025-05-13 12:00:00,108.28,108.31,108.07,108.23,130850.0,107.8882,107.9181,107.679,107.8384,130850.0
2025-05-13 12:30:00,108.23,108.36,108.08,108.09,182081.0,107.8384,107.968,107.689,107.6989,182081.0
2025-05-13 13:00:00,108.11,108.2,107.97,108.15,437078.0,107.7189,107.8085,107.5794,107.7587,437078.0
2025-05-13 13:30:00,108.17,108.34,108.06,108.08,94317.0,107.7786,107.948,107.669,107.689,94317.0
2025-05-13 14:00:00,108.1,108.38,108.03,108.34,100111.0,107.7089,107.9879,107.6392,107.948,100111.0
2025-05-13 14:30:00,108.35,108.45,108.2,108.41,165017.0,107.958,108.0576,107.8085,108.0178,165017.0
2025-05-13 15:00:00,108.4,108.45,108.29,108.34,216572.0,108.0078,108.0576,107.8982,107.948,216572.0
2025-05-13 15:30:00,108.33,108.5,107.98,108.02,539876.0,107.9381,108.1075,107.5893,107.6292,539876.0
2025-05-14 09:30:00,107.71,107.88,107.26,107.39,190997.0,107.3203,107.4897,106.8719,107.0015,190997.0
2025-05-14 10:00:00,107.39,107.58,107.21,107.5,163758.0,107.0015,107.1908,106.8221,107.1111,163758.0
2025-05-14 10:30:00,107.49,107.63,107.3,107.32,199451.0,107.1011,107.2406,106.9118,106.9317,199451.0
2025-05-14 11:00:00,107.32,107.44,106.93,107.43,310308.0,106.9317,107.0513,106.5431,107.0413,310308.0
2025-05-14 11:30:00,107.41,107.47,107.27,107.39,804041.0,107.0214,107.0812,106.8819,107.0015,804041.0
2025-05-14 12:00:00,107.38,107.55,107.33,107.34,201303.0,106.9915,107.1609,106.9417,106.9516,201303.0
2025-05-14 12:30:00,107.36,107.54,107.15,107.26,213351.0,106.9716,107.1509,106.7623,106.8719,213351.0
2025-05-14 13:00:00,107.28,107.32,106.92,107.07,253274.0,106.8919,106.9317,106.5332,106.6826,253274.0
2025-05-14 13:30:00,107.07,107.25,107.05,107.19,125998.0,106.6826,106.862,106.6627,106.8022,125998.0
2025-05-14 14:00:00,107.2,107.3,106.95,106.98,111866.0,106.8122,106.9118,106.5631,106.593,111866.0
2025-05-14 14:30:00,107.02,107.27,107.02,107.12,150800.0,106.6328,106.8819,106.6328,106.7324,150800.0
2025-05-14 15:00:00,107.14,107.25,107.02,107.18,213141.0,106.7524,106.862,106.6328,106.7922,213141.0
2025-05-14 15:30:00,107.16,107.22,106.91,106.92,473659.0,106.7723,106.8321,106.5232,106.5332,473659.0
2025-05-15 09:30:00,106.7,107.05,106.64,106.68,169924.0,106.314,106.6627,106.2542,106.294,169924.0
2025-05-15 10:00:00,106.72,106.89,106.53,106.55,173772.0,106.3339,106.5033,106.1446,106.1645,173772.0
2025-05-15 10:30:00,106.57,106.86,106.43,106.86,125107.0,106.1844,106.4734,106.0449,106.4734,125107.0
2025-05-15 11:00:00,106.84,107.21,106.83,107.14,94257.0,106.4535,106.8221,106.4435,106.7524,94257.0
2025-05-15 11:30:00,107.12,107.37,107.1,107.33,167810.0,106.7324,106.9815,106.7125,106.9417,167810.0
2025-05-15 12:00:00,107.32,107.47,107.19,107.26,188783.0,106.9317,107.0812,106.8022,106.8719,188783.0
2025-05-15 12:30:00,107.25,107.44,107.24,107.44,78858.0,106.862,107.0513,106.852,107.0513,78858.0
2025-05-15 13:00:00,107.43,107.57,107.38,107.47,159214.0,107.0413,107.1808,106.9915,107.0812,159214.0
2025-05-15 13:30:00,107.46,107.49,107.29,107.36,117398.0,107.0712,107.1011,106.9018,106.9716,117398.0
2025-05-15 14:00:00,107.35,107.44,107.29,107.35,101255.0,106.9616,107.0513,106.9018,106.9616,101255.0
2025-05-15 14:30:00,107.35,107.55,107.34,107.51,108986.0,106.9616,107.1609,106.9516,107.121,108986.0
2025-05-15 15:00:00,107.49,107.59,107.4,107.47,116127.0,107.1011,107.2007,107.0114,107.0812,116127.0
2025-05-15 15:30:00,107.47,107.65,107.41,107.65,304765.0,107.0812,107.2605,107.0214,107.2605,304765.0
2025-05-16 09:30:00,107.48,107.97,107.4,107.88,258646.0,107.0911,107.5794,107.0114,107.4897,258646.0
2025-05-16 10:00:00,107.84,107.85,107.49,107.66,251943.0,107.4498,107.4598,107.1011,107.2705,251943.0
2025-05-16 10:30:00,107.66,107.73,107.46,107.67,155264.0,107.2705,107.3402,107.0712,107.2805,155264.0
2025-05-16 11:00:00,107.7,107.9,107.69,107.74,351871.0,107.3103,107.5096,107.3004,107.3502,351871.0
2025-05-16 11:30:00,107.74,107.98,107.74,107.95,249978.0,107.3502,107.5893,107.3502,107.5594,249978.0
2025-05-16 12:00:00,107.94,108.22,107.93,108.14,368096.0,107.5495,107.8285,107.5395,107.7488,368096.0
2025-05-16 12:30:00,108.15,108.3,108.13,108.2,151388.0,107.7587,107.9082,107.7388,107.8085,151388.0
2025-05-16 13:00:00,108.19,108.4,108.13,108.29,126188.0,107.7986,108.0078,107.7388,107.8982,126188.0
2025-05-16 13:30:00,108.3,108.43,108.27,108.28,123554.0,107.9082,108.0377,107.8783,107.8882,123554.0
2025-05-16 14:00:00,108.28,108.48,108.26,108.44,107270.0,107.8882,108.0875,107.8683,108.0477,107270.0
2025-05-16 14:30:00,108.44,108.58,108.41,108.47,133470.0,108.0477,108.1872,108.0178,108.0776,133470.0
2025-05-16 15:00:00,108.48,108.63,108.47,108.51,189028.0,108.0875,108.237,108.0776,108.1174,189028.0
2025-05-16 15:30:00,108.51,108.59,108.37,108.49,325865.0,108.1174,108.1971,107.9779,108.0975,325865.0
2025-05-19 09:30:00,106.87,107.18,106.52,106.94,627410.0,106.4833,106.7922,106.1346,106.5531,627410.0
2025-05-19 10:00:00,106.97,107.51,106.94,107.25,553826.0,106.583,107.121,106.5531,106.862,553826.0
2025-05-19 10:30:00,107.26,107.4,107.17,107.25,220316.0,106.8719,107.0114,106.7823,106.862,220316.0
2025-05-19 11:00:00,107.27,107.52,107.26,107.37,181441.0,106.8819,107.131,106.8719,106.9815,181441.0
2025-05-19 11:30:00,107.35,107.55,107.33,107.44,92113.0,106.9616,107.1609,106.9417,107.0513,92113.0
2025-05-19 12:00:00,107.45,107.61,106.75,107.61,104803.0,107.0612,107.2207,106.3638,107.2207,104803.0
2025-05-19 12:30:00,107.61,107.78,107.5,107.73,167284.0,107.2207,107.3901,107.1111,107.3402,167284.0
2025-05-19 13:00:00,107.72,107.89,107.68,107.8,231512.0,107.3303,107.4997,107.2904,107.41,231512.0
2025-05-19 13:30:00,107.79,107.88,107.63,107.64,279852.0,107.4,107.4897,107.2406,107.2506,279852.0
2025-05-19 14:00:00,107.65,107.75,107.51,107.57,78759.0,107.2605,107.3602,107.121,107.1808,78759.0
2025-05-19 14:30:00,107.56,107.69,107.54,107.63,101968.0,107.1709,107.3004,107.1509,107.2406,101968.0
2025-05-19 15:00:00,107.63,107.68,107.52,107.61,242330.0,107.2406,107.2904,107.131,107.2207,242330.0
2025-05-19 15:30:00,107.61,107.94,107.61,107.88,335597.0,107.2207,107.5495,107.2207,107.4897,335597.0
2025-05-20 09:30:00,107.75,107.81,107.5,107.69,241239.0,107.3602,107.4199,107.1111,107.3004,241239.0
2025-05-20 10:00:00,107.73,107.96,107.69,107.87,200825.0,107.3402,107.5694,107.3004,107.4797,200825.0
2025-05-20 10:30:00,107.86,108.11,107.79,107.81,233336.0,107.4698,107.7189,107.4,107.4199,233336.0
2025-05-20 11:00:00,107.8,108.05,107.74,108.03,173777.0,107.41,107.6591,107.3502,107.6392,173777.0
2025-05-20 11:30:00,108.03,108.05,107.85,107.96,152008.0,107.6392,107.6591,107.4598,107.5694,152008.0
2025-05-20 12:00:00,107.95,107.98,107.76,107.83,165564.0,107.5594,107.5893,107.3701,107.4399,165564.0
2025-05-20 12:30:00,107.84,107.99,107.82,107.98,114756.0,107.4498,107.5993,107.4299,107.5893,114756.0
2025-05-20 13:00:00,107.99,108.07,107.99,108.02,85937.0,107.5993,107.679,107.5993,107.6292,85937.0
2025-05-20 13:30:00,108.02,108.1,107.94,108.08,153425.0,107.6292,107.7089,107.5495,107.689,153425.0
2025-05-20 14:00:00,108.07,108.07,107.55,107.56,162065.0,107.679,107.679,107.1609,107.1709,162065.0
2025-05-20 14:30:00,107.55,107.74,107.52,107.58,149313.0,107.1609,107.3502,107.131,107.1908,149313.0
2025-05-20 15:00:00,107.58,107.58,107.37,107.44,497099.0,107.1908,107.1908,106.9815,107.0513,497099.0
2025-05-20 15:30:00,107.45,107.7,107.45,107.68,222176.0,107.0612,107.3103,107.0612,107.2904,222176.0
2025-05-21 09:30:00,106.43,106.69,106.31,106.48,319967.0,106.0449,106.304,105.9254,106.0948,319967.0
2025-05-21 10:00:00,106.49,106.78,106.33,106.33,205316.0,106.1047,106.3937,105.9453,105.9453,205316.0
2025-05-21 10:30:00,106.31,106.47,106.13,106.46,171537.0,105.9254,106.0848,105.746,106.0748,171537.0
2025-05-21 11:00:00,106.45,106.63,106.35,106.43,170709.0,106.0649,106.2442,105.9652,106.0449,170709.0
2025-05-21 11:30:00,106.43,106.55,106.32,106.44,163777.0,106.0449,106.1645,105.9353,106.0549,163777.0
2025-05-21 12:00:00,106.44,106.55,106.36,106.49,120985.0,106.0549,106.1645,105.9752,106.1047,120985.0
2025-05-21 12:30:00,106.48,106.59,106.42,106.43,174979.0,106.0948,106.2044,106.035,106.0449,174979.0
2025-05-21 13:00:00,106.44,106.5,104.97,104.99,266811.0,106.0549,106.1147,104.5902,104.6102,266811.0
2025-05-21 13:30:00,105.0,105.6,104.86,105.26,296728.0,104.6201,105.2179,104.4806,104.8792,296728.0
2025-05-21 14:00:00,105.28,105.32,104.87,105.0,250075.0,104.8991,104.939,104.4906,104.6201,250075.0
2025-05-21 14:30:00,104.97,105.18,104.78,104.8,212127.0,104.5902,104.7995,104.4009,104.4208,212127.0
2025-05-21 15:00:00,104.81,104.98,104.48,104.53,280660.0,104.4308,104.6002,104.102,104.1518,280660.0
2025-05-21 15:30:00,104.55,105.03,104.55,104.63,433405.0,104.1717,104.65,104.1717,104.2515,433405.0
2025-05-22 09:30:00,104.34,104.47,103.94,104.33,272071.0,103.9625,104.092,103.5639,103.9525,272071.0
2025-05-22 10:00:00,104.35,104.59,104.0,104.06,303575.0,103.9725,104.2116,103.6237,103.6835,303575.0
2025-05-22 10:30:00,104.07,104.22,103.9,104.2,246659.0,103.6935,103.8429,103.5241,103.823,246659.0
2025-05-22 11:00:00,104.2,104.4,104.1,104.11,424006.0,103.823,104.0223,103.7234,103.7333,424006.0
2025-05-22 11:30:00,104.11,104.59,104.08,104.57,231922.0,103.7333,104.2116,103.7034,104.1917,231922.0
2025-05-22 12:00:00,104.58,104.8,104.5,104.51,165045.0,104.2016,104.4208,104.1219,104.1319,165045.0
2025-05-22 12:30:00,104.51,104.53,104.19,104.21,243060.0,104.1319,104.1518,103.813,103.833,243060.0
2025-05-22 13:00:00,104.21,104.6,104.16,104.57,147121.0,103.833,104.2216,103.7832,104.1917,147121.0
2025-05-22 13:30:00,104.57,104.72,104.48,104.66,132148.0,104.1917,104.3411,104.102,104.2813,132148.0
2025-05-22 14:00:00,104.66,104.82,104.59,104.73,154352.0,104.2813,104.4408,104.2116,104.3511,154352.0
2025-05-22 14:30:00,104.72,104.88,104.63,104.86,288430.0,104.3411,104.5005,104.2515,104.4806,288430.0
2025-05-22 15:00:00,104.86,105.12,104.83,105.09,178924.0,104.4806,104.7397,104.4507,104.7098,178924.0
2025-05-22 15:30:00,105.09,105.1,104.52,104.57,626358.0,104.7098,104.7198,104.1419,104.1917,626358.0
2025-05-23 09:30:00,102.63,103.77,102.57,103.59,441075.0,102.2587,103.3946,102.1989,103.2152,441075.0
2025-05-23 10:00:00,103.62,103.81,103.32,103.45,300574.0,103.2451,103.4344,102.9462,103.0757,300574.0
2025-05-23 10:30:00,103.48,103.83,103.35,103.39,124569.0,103.1056,103.4543,102.9761,103.0159,124569.0
2025-05-23 11:00:00,103.39,103.77,103.38,103.71,262795.0,103.0159,103.3946,103.006,103.3348,262795.0
2025-05-23 11:30:00,103.71,103.96,103.65,103.68,170278.0,103.3348,103.5839,103.275,103.3049,170278.0
2025-05-23 12:00:00,103.67,103.87,103.63,103.74,173026.0,103.2949,103.4942,103.2551,103.3647,173026.0
2025-05-23 12:30:00,103.73,104.0,103.64,103.89,147904.0,103.3547,103.6237,103.265,103.5141,147904.0
2025-05-23 13:00:00,103.88,104.21,103.87,104.19,180631.0,103.5042,103.833,103.4942,103.813,180631.0
2025-05-23 13:30:00,104.16,104.25,104.07,104.16,108928.0,103.7832,103.8728,103.6935,103.7832,108928.0
2025-05-23 14:00:00,104.14,104.33,103.95,104.07,190645.0,103.7632,103.9525,103.5739,103.6935,190645.0
2025-05-23 14:30:00,104.1,104.23,104.07,104.15,136776.0,103.7234,103.8529,103.6935,103.7732,136776.0
2025-05-23 15:00:00,104.15,104.32,103.99,104.06,170806.0,103.7732,103.9426,103.6138,103.6835,170806.0
2025-05-23 15:30:00,104.05,104.27,103.82,103.98,376919.0,103.6736,103.8928,103.4444,103.6038,376919.0
2025-05-27 09:30:00,105.43,105.43,104.72,105.03,253923.0,105.0486,105.0486,104.3411,104.65,253923.0
2025-05-27 10:00:00,105.05,105.82,104.95,105.65,183195.0,104.6699,105.4371,104.5703,105.2678,183195.0
2025-05-27 10:30:00,105.68,105.88,105.64,105.81,177450.0,105.2977,105.4969,105.2578,105.4272,177450.0
2025-05-27 11:00:00,105.83,106.18,105.81,106.16,217054.0,105.4471,105.7958,105.4272,105.7759,217054.0
2025-05-27 11:30:00,106.15,106.22,106.06,106.16,203215.0,105.766,105.8357,105.6763,105.7759,203215.0
2025-05-27 12:00:00,106.16,106.35,106.14,106.27,158171.0,105.7759,105.9652,105.756,105.8855,158171.0
2025-05-27 12:30:00,106.28,106.59,106.28,106.44,213719.0,105.8955,106.2044,105.8955,106.0549,213719.0
2025-05-27 13:00:00,106.45,106.51,106.36,106.4,96957.0,106.0649,106.1247,105.9752,106.015,96957.0
2025-05-27 13:30:00,106.39,106.66,106.36,106.63,215218.0,106.0051,106.2741,105.9752,106.2442,215218.0
2025-05-27 14:00:00,106.62,106.66,106.5,106.51,144930.0,106.2343,106.2741,106.1147,106.1247,144930.0
2025-05-27 14:30:00,106.52,106.63,106.52,106.54,255650.0,106.1346,106.2442,106.1346,106.1545,255650.0
2025-05-27 15:00:00,106.53,106.63,106.49,106.55,318047.0,106.1446,106.2442,106.1047,106.1645,318047.0
2025-05-27 15:30:00,106.55,106.66,106.42,106.65,665514.0,106.1645,106.2741,106.035,106.2641,665514.0
2025-05-28 09:30:00,106.57,106.78,106.12,106.12,520124.0,106.1844,106.3937,105.7361,105.7361,520124.0
2025-05-28 10:00:00,106.12,106.2,105.81,105.87,152426.0,105.7361,105.8158,105.4272,105.487,152426.0
2025-05-28 10:30:00,105.87,105.94,105.66,105.75,157496.0,105.487,105.5567,105.2777,105.3674,157496.0
2025-05-28 11:00:00,105.75,105.95,105.63,105.63,133981.0,105.3674,105.5667,105.2478,105.2478,133981.0
2025-05-28 11:30:00,105.63,105.75,105.55,105.59,172246.0,105.2478,105.3674,105.1681,105.208,172246.0
2025-05-28 12:00:00,105.6,105.81,105.58,105.69,127958.0,105.2179,105.4272,105.198,105.3076,127958.0
2025-05-28 12:30:00,105.7,105.8,105.66,105.75,190914.0,105.3176,105.4172,105.2777,105.3674,190914.0
2025-05-28 13:00:00,105.76,105.92,105.71,105.8,133150.0,105.3774,105.5368,105.3275,105.4172,133150.0
2025-05-28 13:30:00,105.81,105.83,105.73,105.75,108966.0,105.4272,105.4471,105.3475,105.3674,108966.0
2025-05-28 14:00:00,105.76,105.89,105.73,105.76,87500.0,105.3774,105.5069,105.3475,105.3774,87500.0
2025-05-28 14:30:00,105.76,105.84,105.36,105.63,239314.0,105.3774,105.4571,104.9788,105.2478,239314.0
2025-05-28 15:00:00,105.63,105.76,105.53,105.55,264623.0,105.2478,105.3774,105.1482,105.1681,264623.0
2025-05-28 15:30:00,105.55,105.59,105.21,105.37,373037.0,105.1681,105.208,104.8294,104.9888,373037.0
2025-05-29 09:30:00,106.05,106.19,105.59,105.72,281348.0,105.6663,105.8058,105.208,105.3375,281348.0
2025-05-29 10:00:00,105.74,105.9,105.18,105.37,165090.0,105.3574,105.5169,104.7995,104.9888,165090.0
2025-05-29 10:30:00,105.36,105.53,105.14,105.51,175588.0,104.9788,105.1482,104.7596,105.1283,175588.0
2025-05-29 11:00:00,105.51,105.57,105.26,105.54,157289.0,105.1283,105.1881,104.8792,105.1582,157289.0
2025-05-29 11:30:00,105.55,105.56,104.86,104.95,185673.0,105.1681,105.1781,104.4806,104.5703,185673.0
2025-05-29 12:00:00,104.96,105.34,104.81,105.29,208549.0,104.5803,104.9589,104.4308,104.9091,208549.0
2025-05-29 12:30:00,105.28,105.52,105.28,105.45,180642.0,104.8991,105.1382,104.8991,105.0685,180642.0
2025-05-29 13:00:00,105.43,105.62,105.36,105.39,162858.0,105.0486,105.2379,104.9788,105.0087,162858.0
2025-05-29 13:30:00,105.36,105.53,105.35,105.37,113383.0,104.9788,105.1482,104.9688,104.9888,113383.0
2025-05-29 14:00:00,105.38,105.58,105.34,105.43,116726.0,104.9987,105.198,104.9589,105.0486,116726.0
2025-05-29 14:30:00,105.45,105.73,105.44,105.59,187644.0,105.0685,105.3475,105.0585,105.208,187644.0
2025-05-29 15:00:00,105.6,105.74,105.55,105.62,298018.0,105.2179,105.3574,105.1681,105.2379,298018.0
2025-05-29 15:30:00,105.62,105.82,105.62,105.79,575813.0,105.2379,105.4371,105.2379,105.4073,575813.0
2025-05-30 09:30:00,105.29,105.29,104.73,104.91,269958.0,104.9091,104.9091,104.3511,104.5304,269958.0
2025-05-30 10:00:00,104.92,105.53,104.92,105.51,309599.0,104.5404,105.1482,104.5404,105.1283,309599.0
2025-05-30 10:30:00,105.5,105.68,105.33,105.49,241080.0,105.1183,105.2977,104.9489,105.1083,241080.0
2025-05-30 11:00:00,105.47,105.7,105.41,105.64,164905.0,105.0884,105.3176,105.0286,105.2578,164905.0
2025-05-30 11:30:00,105.64,105.66,105.27,105.42,291909.0,105.2578,105.2777,104.8891,105.0386,291909.0
2025-05-30 12:00:00,105.41,105.54,104.88,104.93,203654.0,105.0286,105.1582,104.5005,104.5504,203654.0
2025-05-30 12:30:00,104.95,105.04,104.59,104.78,275931.0,104.5703,104.66,104.2116,104.4009,275931.0
2025-05-30 13:00:00,104.77,105.17,104.72,105.15,190404.0,104.3909,104.7895,104.3411,104.7696,190404.0
2025-05-30 13:30:00,105.16,105.35,105.15,105.18,183601.0,104.7795,104.9688,104.7696,104.7995,183601.0
2025-05-30 14:00:00,105.18,105.54,105.18,105.49,355757.0,104.7995,105.1582,104.7995,105.1083,355757.0
2025-05-30 14:30:00,105.49,105.65,105.4,105.61,203602.0,105.1083,105.2678,105.0187,105.2279,203602.0
2025-05-30 15:00:00,105.6,105.89,105.59,105.87,274761.0,105.2179,105.5069,105.208,105.487,274761.0
2025-05-30 15:30:00,105.86,105.88,105.35,105.36,555392.0,105.477,105.4969,104.9688,104.9788,555392.0
2025-06-02 09:30:00,105.32,105.43,103.86,104.05,325763.0,104.939,105.0486,103.4842,103.6736,325763.0
2025-06-02 10:00:00,104.03,104.7,103.75,104.61,278595.0,103.6536,104.3212,103.3746,104.2315,278595.0
2025-06-02 10:30:00,104.61,104.82,104.43,104.7,293410.0,104.2315,104.4408,104.0522,104.3212,293410.0
2025-06-02 11:00:00,104.72,104.95,104.61,104.74,229336.0,104.3411,104.5703,104.2315,104.3611,229336.0
2025-06-02 11:30:00,104.76,104.97,104.64,104.86,223365.0,104.381,104.5902,104.2614,104.4806,223365.0
2025-06-02 12:00:00,104.86,104.86,104.61,104.7,181665.0,104.4806,104.4806,104.2315,104.3212,181665.0
2025-06-02 12:30:00,104.7,104.89,104.65,104.84,155508.0,104.3212,104.5105,104.2714,104.4607,155508.0
2025-06-02 13:00:00,104.84,104.92,104.58,104.61,240124.0,104.4607,104.5404,104.2016,104.2315,240124.0
2025-06-02 13:30:00,104.61,104.69,104.56,104.66,134700.0,104.2315,104.3112,104.1817,104.2813,134700.0
2025-06-02 14:00:00,104.65,104.96,104.51,104.9,222289.0,104.2714,104.5803,104.1319,104.5205,222289.0
2025-06-02 14:30:00,104.92,105.0,104.87,104.98,233900.0,104.5404,104.6201,104.4906,104.6002,233900.0
2025-06-02 15:00:00,104.99,105.14,104.94,105.05,234294.0,104.6102,104.7596,104.5603,104.6699,234294.0
2025-06-02 15:30:00,105.06,105.07,104.83,105.04,398472.0,104.6799,104.6899,104.4507,104.66,398472.0
2025-06-03 09:30:00,105.19,105.24,104.66,104.97,417519.0,104.8094,104.8592,104.2813,104.5902,417519.0
2025-06-03 10:00:00,104.98,105.77,104.77,105.74,302112.0,104.6002,105.3873,104.3909,105.3574,302112.0
2025-06-03 10:30:00,105.75,106.2,105.7,106.13,272746.0,105.3674,105.8158,105.3176,105.746,272746.0
2025-06-03 11:00:00,106.12,106.33,106.09,106.28,285795.0,105.7361,105.9453,105.7062,105.8955,285795.0
2025-06-03 11:30:00,106.29,106.65,106.26,106.64,200108.0,105.9054,106.2641,105.8756,106.2542,200108.0
2025-06-03 12:00:00,106.64,106.75,106.54,106.69,260320.0,106.2542,106.3638,106.1545,106.304,260320.0
2025-06-03 12:30:00,106.69,106.8,106.63,106.77,255990.0,106.304,106.4136,106.2442,106.3837,255990.0
2025-06-03 13:00:00,106.79,106.86,106.69,106.8,222435.0,106.4036,106.4734,106.304,106.4136,222435.0
2025-06-03 13:30:00,106.81,106.95,106.79,106.83,235301.0,106.4236,106.5631,106.4036,106.4435,235301.0
2025-06-03 14:00:00,106.84,106.85,106.64,106.84,420994.0,106.4535,106.4634,106.2542,106.4535,420994.0
2025-06-03 14:30:00,106.83,106.94,106.8,106.83,260630.0,106.4435,106.5531,106.4136,106.4435,260630.0
2025-06-03 15:00:00,106.83,106.86,106.6,106.65,286902.0,106.4435,106.4734,106.2143,106.2641,286902.0
2025-06-03 15:30:00,106.65,106.8,106.47,106.74,430104.0,106.2641,106.4136,106.0848,106.3538,430104.0
2025-06-04 09:30:00,106.74,107.02,106.65,106.8,362851.0,106.3538,106.6328,106.2641,106.4136,362851.0
2025-06-04 10:00:00,106.81,106.87,106.29,106.79,355492.0,106.4236,106.4833,105.9054,106.4036,355492.0
2025-06-04 10:30:00,106.78,106.81,106.34,106.48,182829.0,106.3937,106.4236,105.9553,106.0948,182829.0
2025-06-04 11:00:00,106.5,106.66,106.42,106.52,206918.0,106.1147,106.2741,106.035,106.1346,206918.0
2025-06-04 11:30:00,106.51,106.68,106.4,106.49,171676.0,106.1247,106.294,106.015,106.1047,171676.0
2025-06-04 12:00:00,106.5,106.55,106.32,106.36,124166.0,106.1147,106.1645,105.9353,105.9752,124166.0
2025-06-04 12:30:00,106.36,106.53,106.34,106.5,155258.0,105.9752,106.1446,105.9553,106.1147,155258.0
2025-06-04 13:00:00,106.5,106.67,106.5,106.65,211672.0,106.1147,106.2841,106.1147,106.2641,211672.0
2025-06-04 13:30:00,106.65,106.75,106.61,106.73,118401.0,106.2641,106.3638,106.2243,106.3439,118401.0
2025-06-04 14:00:00,106.73,106.79,106.61,106.65,158934.0,106.3439,106.4036,106.2243,106.2641,158934.0
2025-06-04 14:30:00,106.65,106.69,106.51,106.56,170033.0,106.2641,106.304,106.1247,106.1745,170033.0
2025-06-04 15:00:00,106.56,106.64,106.52,106.59,204721.0,106.1745,106.2542,106.1346,106.2044,204721.0
2025-06-04 15:30:00,106.59,106.63,106.38,106.4,415643.0,106.2044,106.2442,105.9951,106.015,415643.0
2025-06-05 09:30:00,106.47,106.47,105.65,105.8,179915.0,106.0848,106.0848,105.2678,105.4172,179915.0
2025-06-05 10:00:00,105.81,106.25,105.81,106.16,222831.0,105.4272,105.8656,105.4272,105.7759,222831.0
2025-06-05 10:30:00,106.14,106.44,105.74,106.37,201641.0,105.756,106.0549,105.3574,105.9852,201641.0
2025-06-05 11:00:00,106.37,106.73,106.33,106.7,177558.0,105.9852,106.3439,105.9453,106.314,177558.0
2025-06-05 11:30:00,106.7,106.91,106.7,106.87,126980.0,106.314,106.5232,106.314,106.4833,126980.0
2025-06-05 12:00:00,106.87,107.03,106.77,107.0,183107.0,106.4833,106.6428,106.3837,106.6129,183107.0
2025-06-05 12:30:00,107.0,107.03,106.4,106.5,146017.0,106.6129,106.6428,106.015,106.1147,146017.0
2025-06-05 13:00:00,106.47,106.94,106.41,106.88,222391.0,106.0848,106.5531,106.025,106.4933,222391.0
2025-06-05 13:30:00,106.89,107.04,106.88,106.92,141435.0,106.5033,106.6527,106.4933,106.5332,141435.0
2025-06-05 14:00:00,106.91,106.97,106.39,106.75,275831.0,106.5232,106.583,106.0051,106.3638,275831.0
2025-06-05 14:30:00,106.75,106.86,106.69,106.74,355046.0,106.3638,106.4734,106.304,106.3538,355046.0
2025-06-05 15:00:00,106.74,106.79,105.94,106.2,336048.0,106.3538,106.4036,105.5567,105.8158,336048.0
2025-06-05 15:30:00,106.22,106.57,106.21,106.4,471856.0,105.8357,106.1844,105.8257,106.015,471856.0
2025-06-06 09:30:00,107.76,108.11,107.37,107.51,310299.0,107.3701,107.7189,106.9815,107.121,310299.0
2025-06-06 10:00:00,107.5,107.57,107.25,107.51,255971.0,107.1111,107.1808,106.862,107.121,255971.0
2025-06-06 10:30:00,107.52,107.74,107.44,107.64,457098.0,107.131,107.3502,107.0513,107.2506,457098.0
2025-06-06 11:00:00,107.63,107.86,107.17,107.46,332397.0,107.2406,107.4698,106.7823,107.0712,332397.0
2025-06-06 11:30:00,107.47,107.6,107.35,107.5,323772.0,107.0812,107.2107,106.9616,107.1111,323772.0
2025-06-06 12:00:00,107.51,107.63,107.49,107.56,219919.0,107.121,107.2406,107.1011,107.1709,219919.0
2025-06-06 12:30:00,107.56,107.63,107.16,107.29,269177.0,107.1709,107.2406,106.7723,106.9018,269177.0
2025-06-06 13:00:00,107.29,107.34,107.15,107.22,267872.0,106.9018,106.9516,106.7623,106.8321,267872.0
2025-06-06 13:30:00,107.23,107.33,107.19,107.27,218056.0,106.842,106.9417,106.8022,106.8819,218056.0
2025-06-06 14:00:00,107.27,107.39,107.24,107.27,276068.0,106.8819,107.0015,106.852,106.8819,276068.0
2025-06-06 14:30:00,107.26,107.45,107.26,107.4,308498.0,106.8719,107.0612,106.8719,107.0114,308498.0
2025-06-06 15:00:00,107.4,107.63,107.39,107.52,265667.0,107.0114,107.2406,107.0015,107.131,265667.0
2025-06-06 15:30:00,107.5,107.76,107.4,107.7,561405.0,107.1111,107.3701,107.0114,107.3103,561405.0
2025-06-09 09:30:00,108.69,108.74,108.09,108.34,537011.0,108.2968,108.3466,107.6989,107.948,537011.0
2025-06-09 10:00:00,108.35,108.88,108.35,108.76,403750.0,107.958,108.4861,107.958,108.3665,403750.0
2025-06-09 10:30:00,108.78,108.88,108.32,108.55,283329.0,108.3864,108.4861,107.9281,108.1573,283329.0
2025-06-09 11:00:00,108.56,108.66,108.5,108.53,277308.0,108.1672,108.2669,108.1075,108.1373,277308.0
2025-06-09 11:30:00,108.53,108.75,108.53,108.67,275574.0,108.1373,108.3565,108.1373,108.2768,275574.0
2025-06-09 12:00:00,108.67,108.82,108.66,108.79,352718.0,108.2768,108.4263,108.2669,108.3964,352718.0
2025-06-09 12:30:00,108.79,109.01,108.78,108.92,535946.0,108.3964,108.6156,108.3864,108.5259,535946.0
2025-06-09 13:00:00,108.92,109.16,108.89,109.13,220252.0,108.5259,108.7651,108.496,108.7352,220252.0
2025-06-09 13:30:00,109.12,109.29,109.08,109.24,225413.0,108.7252,108.8946,108.6854,108.8448,225413.0
2025-06-09 14:00:00,109.23,109.38,109.23,109.33,249128.0,108.8348,108.9843,108.8348,108.9344,249128.0
2025-06-09 14:30:00,109.32,109.37,109.17,109.29,350420.0,108.9245,108.9743,108.775,108.8946,350420.0
2025-06-09 15:00:00,109.29,109.33,109.08,109.11,345556.0,108.8946,108.9344,108.6854,108.7152,345556.0
2025-06-09 15:30:00,109.1,109.11,108.77,108.79,722407.0,108.7053,108.7152,108.3765,108.3964,722407.0
2025-06-10 09:30:00,109.23,109.29,108.93,109.27,417270.0,108.8348,108.8946,108.5359,108.8747,417270.0
2025-06-10 10:00:00,109.27,109.79,109.27,109.74,311714.0,108.8747,109.3928,108.8747,109.343,311714.0
2025-06-10 10:30:00,109.75,109.9,109.6,109.63,250482.0,109.3529,109.5024,109.2035,109.2334,250482.0
2025-06-10 11:00:00,109.63,109.85,109.58,109.84,317942.0,109.2334,109.4526,109.1835,109.4426,317942.0
2025-06-10 11:30:00,109.83,109.83,109.43,109.59,349603.0,109.4326,109.4326,109.0341,109.1935,349603.0
2025-06-10 12:00:00,109.59,109.72,109.56,109.68,283038.0,109.1935,109.323,109.1636,109.2832,283038.0
2025-06-10 12:30:00,109.68,109.8,109.68,109.78,301157.0,109.2832,109.4027,109.2832,109.3828,301157.0
2025-06-10 13:00:00,109.77,109.8,109.64,109.67,394533.0,109.3729,109.4027,109.2433,109.2732,394533.0
2025-06-10 13:30:00,109.66,109.71,109.44,109.45,327940.0,109.2633,109.3131,109.0441,109.054,327940.0
2025-06-10 14:00:00,109.45,109.45,109.18,109.23,530461.0,109.054,109.054,108.785,108.8348,530461.0
2025-06-10 14:30:00,109.22,109.59,109.21,109.5,308837.0,108.8248,109.1935,108.8149,109.1038,308837.0
2025-06-10 15:00:00,109.5,109.67,109.39,109.44,434945.0,109.1038,109.2732,108.9942,109.0441,434945.0
2025-06-10 15:30:00,109.44,109.51,109.18,109.51,655505.0,109.0441,109.1138,108.785,109.1138,655505.0
2025-06-11 09:30:00,109.98,109.99,109.55,109.82,514914.0,109.5821,109.5921,109.1537,109.4227,514914.0
2025-06-11 10:00:00,109.81,110.11,109.62,109.92,584740.0,109.4127,109.7116,109.2234,109.5223,584740.0
2025-06-11 10:30:00,109.92,109.96,109.72,109.84,225807.0,109.5223,109.5622,109.323,109.4426,225807.0
2025-06-11 11:00:00,109.84,110.01,109.72,109.77,242203.0,109.4426,109.612,109.323,109.3729,242203.0
2025-06-11 11:30:00,109.77,109.83,109.45,109.53,262662.0,109.3729,109.4326,109.054,109.1337,262662.0
2025-06-11 12:00:00,109.54,109.6,109.1,109.31,216835.0,109.1437,109.2035,108.7053,108.9145,216835.0
2025-06-11 12:30:00,109.33,109.43,109.18,109.41,142421.0,108.9344,109.0341,108.785,109.0142,142421.0
2025-06-11 13:00:00,109.41,109.72,109.4,109.69,228058.0,109.0142,109.323,109.0042,109.2931,228058.0
2025-06-11 13:30:00,109.69,109.7,109.4,109.41,119694.0,109.2931,109.3031,109.0042,109.0142,119694.0
2025-06-11 14:00:00,109.42,109.48,108.64,108.98,243052.0,109.0241,109.0839,108.2469,108.5857,243052.0
2025-06-11 14:30:00,108.98,109.19,108.83,108.91,230460.0,108.5857,108.795,108.4363,108.516,230460.0
2025-06-11 15:00:00,108.92,109.03,108.67,108.85,240756.0,108.5259,108.6355,108.2768,108.4562,240756.0
2025-06-11 15:30:00,108.85,108.95,108.69,108.82,668307.0,108.4562,108.5558,108.2968,108.4263,668307.0
2025-06-12 09:30:00,108.0,108.08,107.62,107.91,261120.0,107.6093,107.689,107.2306,107.5196,261120.0
2025-06-12 10:00:00,107.92,108.43,107.86,108.36,287532.0,107.5295,108.0377,107.4698,107.968,287532.0
2025-06-12 10:30:00,108.37,108.58,108.31,108.32,185725.0,107.9779,108.1872,107.9181,107.9281,185725.0
2025-06-12 11:00:00,108.34,108.46,107.9,108.06,540159.0,107.948,108.0676,107.5096,107.669,540159.0
2025-06-12 11:30:00,108.05,108.12,107.89,108.12,131280.0,107.6591,107.7288,107.4997,107.7288,131280.0
2025-06-12 12:00:00,108.12,108.28,107.95,108.11,350854.0,107.7288,107.8882,107.5594,107.7189,350854.0
2025-06-12 12:30:00,108.09,108.29,107.94,108.17,825134.0,107.6989,107.8982,107.5495,107.7786,825134.0
2025-06-12 13:00:00,108.17,108.36,108.16,108.19,747480.0,107.7786,107.968,107.7687,107.7986,747480.0
2025-06-12 13:30:00,108.18,108.38,108.18,108.31,147802.0,107.7886,107.9879,107.7886,107.9181,147802.0
2025-06-12 14:00:00,108.31,108.4,108.12,108.19,215430.0,107.9181,108.0078,107.7288,107.7986,215430.0
2025-06-12 14:30:00,108.2,108.31,108.17,108.29,176743.0,107.8085,107.9181,107.7786,107.8982,176743.0
2025-06-12 15:00:00,108.28,108.31,108.17,108.2,263030.0,107.8882,107.9181,107.7786,107.8085,263030.0
2025-06-12 15:30:00,108.19,108.4,108.1,108.38,764806.0,107.7986,108.0078,107.7089,107.9879,764806.0
2025-06-13 09:30:00,107.07,107.46,106.46,106.46,333683.0,106.6826,107.0712,106.0748,106.0748,333683.0
2025-06-13 10:00:00,106.51,107.07,106.5,106.6,263087.0,106.1247,106.6826,106.1147,106.2143,263087.0
2025-06-13 10:30:00,106.63,107.12,106.63,107.11,240557.0,106.2442,106.7324,106.2442,106.7225,240557.0
2025-06-13 11:00:00,107.11,107.36,107.05,107.22,310824.0,106.7225,106.9716,106.6627,106.8321,310824.0
2025-06-13 11:30:00,107.21,107.54,107.21,107.43,219881.0,106.8221,107.1509,106.8221,107.0413,219881.0
2025-06-13 12:00:00,107.43,107.64,107.37,107.4,196616.0,107.0413,107.2506,106.9815,107.0114,196616.0
2025-06-13 12:30:00,107.38,107.5,107.21,107.41,173006.0,106.9915,107.1111,106.8221,107.0214,173006.0
2025-06-13 13:00:00,107.4,107.47,107.05,107.06,176821.0,107.0114,107.0812,106.6627,106.6727,176821.0
2025-06-13 13:30:00,107.06,107.17,106.98,107.06,132494.0,106.6727,106.7823,106.593,106.6727,132494.0
2025-06-13 14:00:00,107.06,107.17,106.46,106.49,268494.0,106.6727,106.7823,106.0748,106.1047,268494.0
2025-06-13 14:30:00,106.48,106.63,106.23,106.62,242463.0,106.0948,106.2442,105.8457,106.2343,242463.0
2025-06-13 15:00:00,106.61,106.66,105.98,106.06,293038.0,106.2243,106.2741,105.5966,105.6763,293038.0
2025-06-13 15:30:00,106.05,106.35,105.93,106.3,564474.0,105.6663,105.9652,105.5467,105.9154,564474.0
2025-06-16 09:30:00,106.96,107.17,106.47,106.96,297445.0,106.96,107.17,106.47,106.96,297445.0
2025-06-16 10:00:00,106.98,107.47,106.96,107.25,183119.0,106.98,107.47,106.96,107.25,183119.0
2025-06-16 10:30:00,107.25,107.7,107.25,107.56,161601.0,107.25,107.7,107.25,107.56,161601.0
2025-06-16 11:00:00,107.54,107.56,107.0,107.06,203058.0,107.54,107.56,107.0,107.06,203058.0
2025-06-16 11:30:00,107.06,107.16,106.86,106.95,189847.0,107.06,107.16,106.86,106.95,189847.0
2025-06-16 12:00:00,106.95,107.26,106.89,107.19,135427.0,106.95,107.26,106.89,107.19,135427.0
2025-06-16 12:30:00,107.2,107.31,107.13,107.17,151159.0,107.2,107.31,107.13,107.17,151159.0
2025-06-16 13:00:00,107.18,107.3,107.07,107.26,172056.0,107.18,107.3,107.07,107.26,172056.0
2025-06-16 13:30:00,107.26,107.34,106.99,107.01,176349.0,107.26,107.34,106.99,107.01,176349.0
2025-06-16 14:00:00,107.01,107.13,106.97,106.97,134615.0,107.01,107.13,106.97,106.97,134615.0
2025-06-16 14:30:00,106.98,107.01,106.84,106.96,249642.0,106.98,107.01,106.84,106.96,249642.0
2025-06-16 15:00:00,106.96,106.98,106.79,106.81,217863.0,106.96,106.98,106.79,106.81,217863.0
2025-06-16 15:30:00,106.82,107.01,106.77,106.98,346681.0,106.82,107.01,106.77,106.98,346681.0
2025-06-17 09:30:00,106.06,106.84,105.97,106.74,463022.0,106.06,106.84,105.97,106.74,463022.0
2025-06-17 10:00:00,106.75,106.8,106.55,106.61,188418.0,106.75,106.8,106.55,106.61,188418.0
2025-06-17 10:30:00,106.62,106.74,106.46,106.59,182172.0,106.62,106.74,106.46,106.59,182172.0
2025-06-17 11:00:00,106.58,106.83,106.55,106.57,222234.0,106.58,106.83,106.55,106.57,222234.0
2025-06-17 11:30:00,106.55,106.66,106.46,106.49,154720.0,106.55,106.66,106.46,106.49,154720.0
2025-06-17 12:00:00,106.49,106.82,106.49,106.74,146053.0,106.49,106.82,106.49,106.74,146053.0
2025-06-17 12:30:00,106.75,106.83,106.41,106.43,202530.0,106.75,106.83,106.41,106.43,202530.0
2025-06-17 13:00:00,106.42,106.55,106.2,106.22,181591.0,106.42,106.55,106.2,106.22,181591.0
2025-06-17 13:30:00,106.19,106.5,106.04,106.25,168767.0,106.19,106.5,106.04,106.25,168767.0
2025-06-17 14:00:00,106.23,106.26,105.95,106.03,227731.0,106.23,106.26,105.95,106.03,227731.0
2025-06-17 14:30:00,106.04,106.14,105.88,106.13,323024.0,106.04,106.14,105.88,106.13,323024.0
2025-06-17 15:00:00,106.13,106.14,105.91,106.07,186195.0,106.13,106.14,105.91,106.07,186195.0
2025-06-17 15:30:00,106.07,106.12,105.8,105.88,498326.0,106.07,106.12,105.8,105.88,498326.0
2025-06-18 09:30:00,105.84,106.37,105.55,106.27,329973.0,105.84,106.37,105.55,106.27,329973.0
2025-06-18 10:00:00,106.29,106.94,106.26,106.89,324549.0,106.29,106.94,106.26,106.89,324549.0
2025-06-18 10:30:00,106.9,107.05,106.88,107.03,271102.0,106.9,107.05,106.88,107.03,271102.0
2025-06-18 11:00:00,107.03,107.11,106.91,107.0,206848.0,107.03,107.11,106.91,107.0,206848.0
2025-06-18 11:30:00,107.01,107.06,106.82,106.87,398206.0,107.01,107.06,106.82,106.87,398206.0
2025-06-18 12:00:00,106.86,107.08,106.85,106.98,419661.0,106.86,107.08,106.85,106.98,419661.0
2025-06-18 12:30:00,106.96,107.06,106.87,106.9,192651.0,106.96,107.06,106.87,106.9,192651.0
2025-06-18 13:00:00,106.89,106.98,106.76,106.81,189257.0,106.89,106.98,106.76,106.81,189257.0
2025-06-18 13:30:00,106.81,106.93,106.63,106.81,167156.0,106.81,106.93,106.63,106.81,167156.0
2025-06-18 14:00:00,106.81,107.31,106.61,106.89,243179.0,106.81,107.31,106.61,106.89,243179.0
2025-06-18 14:30:00,106.89,107.26,106.18,106.27,398144.0,106.89,107.26,106.18,106.27,398144.0
2025-06-18 15:00:00,106.24,106.68,106.14,106.16,473085.0,106.24,106.68,106.14,106.16,473085.0
2025-06-18 15:30:00,106.15,106.51,106.09,106.3,722227.0,106.15,106.51,106.09,106.3,722227.0
2025-06-20 09:30:00,107.07,107.09,106.54,106.85,291977.0,107.07,107.09,106.54,106.85,291977.0
2025-06-20 10:00:00,106.85,106.92,106.55,106.77,233723.0,106.85,106.92,106.55,106.77,233723.0
2025-06-20 10:30:00,106.75,106.87,106.22,106.35,363266.0,106.75,106.87,106.22,106.35,363266.0
2025-06-20 11:00:00,106.33,106.44,106.14,106.28,180330.0,106.33,106.44,106.14,106.28,180330.0
2025-06-20 11:30:00,106.29,106.49,106.09,106.12,216105.0,106.29,106.49,106.09,106.12,216105.0
2025-06-20 12:00:00,106.12,106.33,106.07,106.26,192733.0,106.12,106.33,106.07,106.26,192733.0
2025-06-20 12:30:00,106.26,106.38,106.17,106.27,150881.0,106.26,106.38,106.17,106.27,150881.0
2025-06-20 13:00:00,106.26,106.38,105.92,105.92,255257.0,106.26,106.38,105.92,105.92,255257.0
2025-06-20 13:30:00,105.91,106.04,105.83,106.01,173487.0,105.91,106.04,105.83,106.01,173487.0
2025-06-20 14:00:00,106.0,106.24,105.97,106.18,143246.0,106.0,106.24,105.97,106.18,143246.0
2025-06-20 14:30:00,106.18,106.24,105.95,106.0,166643.0,106.18,106.24,105.95,106.0,166643.0
2025-06-20 15:00:00,105.99,106.27,105.97,106.16,185437.0,105.99,106.27,105.97,106.16,185437.0
2025-06-20 15:30:00,106.17,106.39,106.07,106.16,585827.0,106.17,106.39,106.07,106.16,585827.0